Dark

LLY20261218C1060
LLY Dec 18 2026 1060.00 Call (LLY261218C01060000)
option OPRA

EOD

Sep 2, 2026

157.12-3.341%(-5.43)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	156.8300	157.1200	156.8300	157.1200	-3.341%	4	106	0.000%
2026-09-01	162.5500	162.5500	162.5500	162.5500	+9.831%	1	108	-3.341%
2026-08-31	152.0000	152.0000	148.0000	148.0000	-22.897%	2	108	+6.162%
2026-08-26	191.9500	191.9500	191.9500	191.9500	-21.653%	1	108	-18.145%
2026-08-21	247.3500	247.3500	243.9500	245.0000	-7.418%	10	109	-35.869%
2026-08-19	264.6300	264.6300	264.6300	264.6300	+29.214%	1	108	-40.627%
2026-08-12	203.8000	204.8000	202.6500	204.8000	-4.567%	27	109	-23.281%
2026-08-11	214.6000	214.6000	214.6000	214.6000	+6.766%	2	104	-26.785%
2026-08-10	201.0000	201.0000	201.0000	201.0000	+5.181%	5	104	-21.831%
2026-08-07	191.1000	191.1000	191.1000	191.1000	-8.512%	2	109	-17.781%
2026-08-06	208.8800	208.8800	208.8800	208.8800	+42.318%	1	111	-24.780%
2026-08-04	151.2800	151.2800	146.7700	146.7700	-0.744%	7	112	+7.052%
2026-08-03	145.0000	147.8700	145.0000	147.8700	-2.073%	2	118	+6.255%
2026-07-31	151.0000	151.0000	151.0000	151.0000	-14.063%	42	119	+4.053%
2026-07-30	182.4200	182.4200	175.7100	175.7100	-21.927%	2	124	-10.580%
2026-07-28	225.0600	225.0600	225.0600	225.0600	+15.921%	5	123	-30.188%
2026-07-17	201.3600	201.3600	194.1500	194.1500	-18.097%	6	126	-19.073%
2026-06-29	236.5500	237.0500	236.5500	237.0500	+28.378%	2	130	-33.719%
2026-06-26	184.7000	184.7000	184.6500	184.6500	+14.975%	2	131	-14.909%
2026-06-25	160.7000	161.2000	160.6000	160.6000	+0.156%	8	130	-2.167%
2026-06-24	162.8000	162.8000	160.3000	160.3500	+11.470%	30	132	-2.014%
2026-06-23	143.9500	144.0500	143.8000	143.8500	-5.112%	4	146	+9.225%
2026-06-18	151.6000	151.6000	151.6000	151.6000	-17.890%	1	146	+3.641%
2026-06-12	184.6300	184.6300	184.6300	184.6300	-7.685%	1	146	-14.900%
2026-06-11	200.0000	200.0000	200.0000	200.0000	+4.357%	1	146	-21.440%
2026-06-10	191.3000	191.6500	191.3000	191.6500	-1.440%	2	146	-18.017%
2026-06-09	194.4500	194.4500	194.4500	194.4500	+1.806%	1	147	-19.198%
2026-06-08	191.0000	191.0000	191.0000	191.0000	+3.974%	2	147	-17.738%
2026-06-05	194.9000	199.4000	183.7000	183.7000	+9.118%	32	147	-14.469%
2026-06-04	179.3200	179.3200	168.3500	168.3500	-0.561%	6	162	-6.671%
2026-05-28	188.1500	188.1500	169.3000	169.3000	+21.536%	3	157	-7.194%
2026-05-26	129.0000	139.4700	129.0000	139.3000	+7.146%	4	159	+12.793%
2026-05-22	127.1300	131.0700	127.1300	130.0100	+11.120%	4	158	+20.852%
2026-05-21	109.8500	117.0000	109.8500	117.0000	+16.860%	12	156	+34.291%
2026-05-20	115.1600	115.1600	100.0000	100.1200	+15.346%	8	156	+56.932%
2026-05-12	86.8000	86.8000	86.8000	86.8000	-6.526%	6	168	+81.014%
2026-05-11	92.8600	92.8600	92.8600	92.8600	+11.290%	1	168	+69.201%
2026-05-07	85.8200	85.8200	83.4400	83.4400	-0.370%	4	161	+88.303%
2026-05-04	80.8700	83.7500	80.8700	83.7500	+2.900%	4	159	+87.606%
2026-05-01	89.2000	89.2000	80.3000	81.3900	+13.042%	8	160	+93.046%
2026-04-30	58.0000	73.8500	58.0000	72.0000	+44.000%	30	160	+118.222%
2026-04-29	50.0000	50.0000	50.0000	50.0000	-1.961%	1	156	+214.240%
2026-04-27	53.4500	53.4500	51.0000	51.0000	-8.108%	5	156	+208.078%
2026-04-24	55.5000	55.5000	55.5000	55.5000	-7.577%	1	155	+183.099%
2026-04-21	60.0500	60.0500	60.0500	60.0500	-20.987%	9	148	+161.649%
2026-04-14	76.0000	76.0000	76.0000	76.0000	-13.930%	1	148	+106.737%
2026-04-08	88.3500	88.3500	88.3000	88.3000	+18.365%	2	147	+77.939%
2026-04-07	74.6000	74.6000	74.6000	74.6000	-3.054%	1	147	+110.617%
2026-04-06	77.0500	77.1700	76.9500	76.9500	-19.844%	20	146	+104.185%
2026-04-01	96.0000	96.0000	96.0000	96.0000	+25.065%	6	150	+63.667%
2026-03-31	77.7500	77.7500	75.7800	76.7600	+18.092%	6	156	+104.690%
2026-03-30	65.0000	65.0000	65.0000	65.0000	-2.256%	1	158	+141.723%
2026-03-27	66.5000	66.5000	66.5000	66.5000	-11.569%	12	158	+136.271%
2026-03-25	75.2000	75.2000	75.2000	75.2000	-2.363%	1	158	+108.936%
2026-03-23	77.0200	77.0200	77.0200	77.0200	+4.491%	2	157	+103.999%
2026-03-20	73.7100	73.7100	73.7100	73.7100	-6.542%	1	158	+113.160%
2026-03-18	76.3600	83.6000	76.3600	78.8700	-6.993%	4	158	+99.214%
2026-03-17	101.7400	101.7400	84.8000	84.8000	-25.240%	10	161	+85.283%
2026-03-16	113.4300	113.4300	113.4300	113.4300	+1.685%	1	153	+38.517%
2026-03-12	111.5500	111.5500	111.5500	111.5500	-8.566%	1	153	+40.852%
2026-03-10	122.0000	122.0000	122.0000	122.0000	-3.297%	2	153	+28.787%
2026-03-03	126.1600	126.1600	126.1600	126.1600	-8.381%	1	151	+24.540%
2026-02-27	137.7000	137.7000	137.7000	137.7000	-9.646%	1	150	+14.103%
2026-02-24	142.7400	152.4000	142.7400	152.4000	+6.239%	31	151	+3.097%
2026-02-23	143.4500	143.4500	143.4500	143.4500	+10.729%	1	137	+9.529%
2026-02-19	129.7500	129.7500	129.5500	129.5500	-1.212%	2	137	+21.281%
2026-02-18	131.2600	132.3400	131.1400	131.1400	-10.270%	3	138	+19.811%
2026-02-17	160.0000	160.0000	145.8500	146.1500	-4.881%	4	136	+7.506%
2026-02-13	153.6500	153.6500	153.6500	153.6500	+1.587%	1	133	+2.258%
2026-02-12	151.3500	151.8000	151.0500	151.2500	+8.268%	14	133	+3.881%
2026-02-10	139.7000	139.7000	139.7000	139.7000	-8.092%	1	127	+12.470%
2026-02-09	173.0500	173.0500	151.7000	152.0000	+5.724%	19	127	+3.368%
2026-02-05	153.5500	153.5500	137.1000	143.7700	-22.692%	8	126	+9.286%
2026-02-04	185.9700	185.9700	185.9700	185.9700	+26.039%	1	124	-15.513%
2026-02-03	147.6500	147.6500	145.8000	147.5500	-4.806%	8	125	+6.486%
2026-02-02	156.5100	156.5100	155.0000	155.0000	+16.105%	2	123	+1.368%
2026-01-28	133.5000	133.5000	133.5000	133.5000	-8.693%	1	123	+17.693%
2026-01-27	165.1200	165.1200	146.2100	146.2100	-14.880%	3	123	+7.462%
2026-01-21	164.2500	171.7700	164.2500	171.7700	+16.454%	4	124	-8.529%
2026-01-20	147.5000	147.5000	147.5000	147.5000	-3.228%	1	123	+6.522%
2026-01-16	148.9000	153.8000	148.9000	152.4200	+3.511%	14	122	+3.084%
2026-01-15	163.6200	163.6200	145.0000	147.2500	-15.948%	3	122	+6.703%
2026-01-14	175.0400	175.1900	171.9400	175.1900	-1.590%	3	123	-10.315%
2026-01-13	178.9800	178.9800	178.0200	178.0200	+4.460%	2	121	-11.740%
2026-01-12	170.4200	170.4200	170.4200	170.4200	-0.688%	1	121	-7.804%
2026-01-08	176.9000	176.9000	171.6000	171.6000	+5.542%	2	121	-8.438%
2026-01-06	162.5900	162.5900	162.5900	162.5900	+9.488%	1	121	-3.364%
2026-01-05	148.5000	148.5000	148.5000	148.5000	-12.990%	1	122	+5.805%
2026-01-02	170.6700	170.6700	170.6700	170.6700	-3.685%	1	122	-7.939%
2025-12-31	177.2000	177.2000	177.2000	177.2000	-2.584%	1	121	-11.332%
2025-12-30	177.5800	181.9000	177.5800	181.9000	-0.389%	2	121	-13.623%
2025-12-23	182.6100	182.6100	182.6100	182.6100	+2.717%	1	123	-13.959%
2025-12-22	182.9300	182.9300	171.6500	177.7800	+1.363%	5	123	-11.621%
2025-12-19	177.0000	177.0000	175.3900	175.3900	-1.339%	3	124	-10.417%
2025-12-18	175.2200	177.7700	175.2200	177.7700	+3.355%	3	123	-11.616%
2025-12-17	172.0000	172.0000	172.0000	172.0000	-0.428%	4	121	-8.651%
2025-12-16	172.7400	172.7400	172.7400	172.7400	-2.014%	1	121	-9.042%
2025-12-15	169.0000	176.2900	169.0000	176.2900	+16.471%	3	122	-10.874%
2025-12-12	141.7300	151.3600	141.7300	151.3600	+1.387%	3	120	+3.805%
2025-12-11	134.2000	149.2900	134.2000	149.2900	+17.320%	3	119	+5.245%
2025-12-10	127.2500	127.2500	127.2500	127.2500	-8.453%	1	119	+23.473%
2025-12-09	139.0000	139.0000	139.0000	139.0000	+1.238%	1	119	+13.036%
2025-12-05	137.3000	137.3000	137.3000	137.3000	-3.986%	1	119	+14.436%
2025-12-04	143.0000	143.0000	143.0000	143.0000	-5.267%	1	118	+9.874%
2025-12-03	150.2300	150.9500	150.2300	150.9500	-10.680%	6	119	+4.087%
2025-12-02	169.0000	169.0000	169.0000	169.0000	-15.920%	1	119	-7.030%
2025-11-26	201.0000	201.0000	201.0000	201.0000	+0.329%	1	119	-21.831%
2025-11-25	195.2500	200.3400	195.2500	200.3400	+14.611%	4	119	-21.573%
2025-11-24	173.3200	176.4000	172.9500	174.8000	+0.172%	5	121	-10.114%
2025-11-21	174.5000	174.5000	174.5000	174.5000	-0.513%	6	119	-9.960%
2025-11-20	175.4000	175.4000	175.4000	175.4000	+4.554%	1	113	-10.422%
2025-11-18	167.7600	167.7600	167.7600	167.7600	+12.485%	1	113	-6.342%
2025-11-12	149.1400	149.1400	149.1400	149.1400	+19.599%	1	113	+5.351%
2025-11-10	125.1500	125.1500	124.7000	124.7000	+28.756%	2	113	+25.998%
2025-11-07	96.8500	96.8500	96.8500	96.8500	-7.524%	1	112	+62.230%
2025-11-06	104.7300	104.7300	104.7300	104.7300	-0.730%	1	112	+50.024%
2025-11-05	100.5500	116.0500	100.5500	105.5000	+20.544%	9	111	+48.929%
2025-11-04	91.1500	91.1500	87.5200	87.5200	+27.209%	2	107	+79.525%
2025-10-31	68.8000	68.8000	68.8000	68.8000	+32.308%	1	108	+128.372%
2025-10-21	52.1000	52.6000	52.0000	52.0000	+6.122%	4	107	+202.154%
2025-10-20	50.1500	50.1500	49.0000	49.0000	-25.487%	122	109	+220.653%
2025-10-10	65.5000	65.7600	65.5000	65.7600	+2.750%	2	58	+138.929%
2025-10-03	64.0000	64.0000	64.0000	64.0000	+39.282%	1	56	+145.500%
2025-10-01	45.9000	45.9500	45.9000	45.9500	+24.864%	2	55	+241.937%
2025-09-17	36.8000	36.8000	36.8000	36.8000	+8.876%	1	55	+326.957%
2025-09-10	33.4500	33.8000	33.4500	33.8000	+8.333%	2	55	+364.852%
2025-09-04	31.3000	31.6000	31.0000	31.2000	+9.282%	4	54	+403.590%
2025-09-02	28.5500	28.5500	28.5500	28.5500	-6.852%	1	52	+450.333%
2025-08-29	30.4000	30.6500	30.4000	30.6500	+6.609%	2	51	+412.626%
2025-08-15	28.7500	28.7500	28.7500	28.7500	+18.313%	1	51	+446.504%
2025-08-14	23.9500	24.3000	23.9500	24.3000	+46.828%	2	51	+546.584%
2025-08-12	16.2500	16.5500	16.2500	16.5500	-17.043%	2	51	+849.366%
2025-08-07	19.9500	19.9500	19.9500	19.9500	-52.948%	1	51	+687.569%
2025-08-06	41.0000	42.4000	41.0000	42.4000	+0.952%	2	51	+270.566%
2025-05-22	42.0000	42.0000	42.0000	42.0000	-2.665%	1	53	+274.095%
2025-05-15	43.1500	43.1500	43.1500	43.1500	-13.700%	1	52	+264.125%
2025-05-09	50.0000	50.0000	50.0000	50.0000	-16.805%	10	51	+214.240%
2025-05-07	59.9500	60.1000	59.9500	60.1000	-24.460%	2	56	+161.431%
2025-05-01	79.5600	79.5600	79.5600	79.5600	-23.330%	1	56	+97.486%
2025-04-25	103.7700	103.7700	103.7700	103.7700	+109.848%	2	55	+51.412%
2025-04-16	49.4500	49.4500	49.4500	49.4500	-36.053%	1	55	+217.735%
2025-03-27	77.3300	77.3300	77.3300	77.3300	-11.774%	1	56	+103.181%
2025-03-20	87.0500	87.6500	87.0500	87.6500	-19.410%	2	56	+79.258%
2025-02-21	108.7600	108.7600	108.7600	108.7600	+50.533%	2	56	+44.465%
2024-12-30	72.2500	72.2500	72.2500	72.2500	-19.265%	4	57	+117.467%
2024-12-04	89.4900	89.4900	89.4900	89.4900	+4.301%	1	53	+75.573%
2024-12-03	86.3000	86.3000	85.8000	85.8000	+31.595%	6	53	+83.124%
2024-11-15	65.2000	65.2000	65.2000	65.2000	-32.013%	2	55	+140.982%
2024-11-08	95.5500	95.9000	95.5500	95.9000	+13.895%	4	56	+63.837%
2024-11-01	84.2000	84.2000	84.2000	84.2000	-15.224%	2	57	+86.603%
2024-10-30	99.3200	99.3200	99.3200	99.3200	-29.254%	1	57	+58.196%
2024-10-16	140.3900	140.3900	140.3900	140.3900	+6.842%	1	56	+11.917%
2024-09-30	131.4000	131.4000	131.4000	131.4000	-9.053%	1	56	+19.574%
2024-09-18	144.4800	144.4800	144.4800	144.4800	-3.526%	1	56	+8.749%
2024-09-11	149.6900	149.7600	149.6900	149.7600	+0.679%	2	55	+4.915%
2024-09-10	148.7500	148.7500	148.7500	148.7500	-1.815%	1	56	+5.627%
2024-09-05	151.5000	151.5000	151.5000	151.5000	-10.625%	1	55	+3.710%
2024-09-04	170.0000	170.0000	169.5100	169.5100	-5.728%	2	55	-7.309%
2024-08-22	182.0000	182.0000	179.8100	179.8100	+1.017%	2	56	-12.619%
2024-08-21	178.0000	178.0000	178.0000	178.0000	+0.736%	1	56	-11.730%
2024-08-20	187.9000	187.9000	176.6600	176.7000	+7.744%	6	56	-11.081%
2024-08-15	164.0000	164.0000	164.0000	164.0000	-0.936%	1	60	-4.195%
2024-08-14	165.5500	165.5500	165.5500	165.5500	+42.716%	5	60	-5.092%
2024-08-08	126.0000	126.0000	116.0000	116.0000	+19.625%	2	55	+35.448%
2024-08-06	96.9700	96.9700	96.9700	96.9700	-2.445%	1	54	+62.029%
2024-07-26	99.4000	99.4000	99.4000	99.4000	-2.358%	6	55	+58.068%
2024-07-25	101.8000	101.8000	101.8000	101.8000	-18.560%	1	55	+54.342%
2024-07-24	125.0000	125.0000	125.0000	125.0000	+2.459%	5	55	+25.696%
2024-07-19	122.0000	122.0000	122.0000	122.0000	-26.239%	3	60	+28.787%
2024-07-12	165.4000	165.4000	165.4000	165.4000	+3.310%	10	57	-5.006%
2024-07-10	160.1000	160.1000	160.1000	160.1000	+1.425%	1	52	-1.861%
2024-07-09	157.8500	157.8500	157.8500	157.8500	+5.128%	3	51	-0.462%
2024-07-05	150.1500	150.1500	150.1500	150.1500	+8.435%	1	54	+4.642%
2024-07-03	138.4700	138.4700	138.4700	138.4700	-2.500%	1	55	+13.469%
2024-06-27	142.0200	142.0200	142.0200	142.0200	-2.512%	1	55	+10.632%
2024-06-20	145.6800	145.6800	145.6800	145.6800	+3.334%	3	54	+7.853%
2024-06-18	140.9800	140.9800	140.9800	140.9800	+1.112%	1	52	+11.448%
2024-06-17	139.4300	139.4300	139.4300	139.4300	+8.717%	1	52	+12.687%
2024-06-10	128.2500	128.2500	128.2500	128.2500	+21.254%	1	51	+22.511%
2024-05-28	104.7400	105.7700	104.7400	105.7700	+1.702%	2	50	+48.549%
2024-05-24	104.0000	104.0000	104.0000	104.0000	+7.106%	84	7	+51.077%
2024-05-20	97.1000	97.1000	97.1000	97.1000	+0.820%	1	7	+61.813%
2024-05-01	96.3100	96.3100	96.3100	96.3100	+34.699%	1	6	+63.140%
2024-02-09	71.5000	71.5000	71.5000	71.5000	0.000%	5	5	+119.748%