Dark

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

Inactive

Jul 17, 2026

194.15-18.097%(-42.90)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	201.3600	201.3600	194.1500	194.1500	-18.097%	6	126	0.000%
2026-06-29	236.5500	237.0500	236.5500	237.0500	+28.378%	2	130	-18.097%
2026-06-26	184.7000	184.7000	184.6500	184.6500	+14.975%	2	131	+5.145%
2026-06-25	160.7000	161.2000	160.6000	160.6000	+0.156%	8	130	+20.890%
2026-06-24	162.8000	162.8000	160.3000	160.3500	+11.470%	30	132	+21.079%
2026-06-23	143.9500	144.0500	143.8000	143.8500	-5.112%	4	146	+34.967%
2026-06-18	151.6000	151.6000	151.6000	151.6000	-17.890%	1	146	+28.067%
2026-06-12	184.6300	184.6300	184.6300	184.6300	-7.685%	1	146	+5.156%
2026-06-11	200.0000	200.0000	200.0000	200.0000	+4.357%	1	146	-2.925%
2026-06-10	191.3000	191.6500	191.3000	191.6500	-1.440%	2	146	+1.304%
2026-06-09	194.4500	194.4500	194.4500	194.4500	+1.806%	1	147	-0.154%
2026-06-08	191.0000	191.0000	191.0000	191.0000	+3.974%	2	147	+1.649%
2026-06-05	194.9000	199.4000	183.7000	183.7000	+9.118%	32	147	+5.689%
2026-06-04	179.3200	179.3200	168.3500	168.3500	-0.561%	6	162	+15.325%
2026-05-28	188.1500	188.1500	169.3000	169.3000	+21.536%	3	157	+14.678%
2026-05-26	129.0000	139.4700	129.0000	139.3000	+7.146%	4	159	+39.375%
2026-05-22	127.1300	131.0700	127.1300	130.0100	+11.120%	4	158	+49.335%
2026-05-21	109.8500	117.0000	109.8500	117.0000	+16.860%	12	156	+65.940%
2026-05-20	115.1600	115.1600	100.0000	100.1200	+15.346%	8	156	+93.917%
2026-05-12	86.8000	86.8000	86.8000	86.8000	-6.526%	6	168	+123.675%
2026-05-11	92.8600	92.8600	92.8600	92.8600	+11.290%	1	168	+109.078%
2026-05-07	85.8200	85.8200	83.4400	83.4400	-0.370%	4	161	+132.682%
2026-05-04	80.8700	83.7500	80.8700	83.7500	+2.900%	4	159	+131.821%
2026-05-01	89.2000	89.2000	80.3000	81.3900	+13.042%	8	160	+138.543%
2026-04-30	58.0000	73.8500	58.0000	72.0000	+44.000%	30	160	+169.653%
2026-04-29	50.0000	50.0000	50.0000	50.0000	-1.961%	1	156	+288.300%
2026-04-27	53.4500	53.4500	51.0000	51.0000	-8.108%	5	156	+280.686%
2026-04-24	55.5000	55.5000	55.5000	55.5000	-7.577%	1	155	+249.820%
2026-04-21	60.0500	60.0500	60.0500	60.0500	-20.987%	9	148	+223.314%
2026-04-14	76.0000	76.0000	76.0000	76.0000	-13.930%	1	148	+155.461%
2026-04-08	88.3500	88.3500	88.3000	88.3000	+18.365%	2	147	+119.875%
2026-04-07	74.6000	74.6000	74.6000	74.6000	-3.054%	1	147	+160.255%
2026-04-06	77.0500	77.1700	76.9500	76.9500	-19.844%	20	146	+152.307%
2026-04-01	96.0000	96.0000	96.0000	96.0000	+25.065%	6	150	+102.240%
2026-03-31	77.7500	77.7500	75.7800	76.7600	+18.092%	6	156	+152.931%
2026-03-30	65.0000	65.0000	65.0000	65.0000	-2.256%	1	158	+198.692%
2026-03-27	66.5000	66.5000	66.5000	66.5000	-11.569%	12	158	+191.955%
2026-03-25	75.2000	75.2000	75.2000	75.2000	-2.363%	1	158	+158.178%
2026-03-23	77.0200	77.0200	77.0200	77.0200	+4.491%	2	157	+152.077%
2026-03-20	73.7100	73.7100	73.7100	73.7100	-6.542%	1	158	+163.397%
2026-03-18	76.3600	83.6000	76.3600	78.8700	-6.993%	4	158	+146.165%
2026-03-17	101.7400	101.7400	84.8000	84.8000	-25.240%	10	161	+128.950%
2026-03-16	113.4300	113.4300	113.4300	113.4300	+1.685%	1	153	+71.163%
2026-03-12	111.5500	111.5500	111.5500	111.5500	-8.566%	1	153	+74.048%
2026-03-10	122.0000	122.0000	122.0000	122.0000	-3.297%	2	153	+59.139%
2026-03-03	126.1600	126.1600	126.1600	126.1600	-8.381%	1	151	+53.892%
2026-02-27	137.7000	137.7000	137.7000	137.7000	-9.646%	1	150	+40.995%
2026-02-24	142.7400	152.4000	142.7400	152.4000	+6.239%	31	151	+27.395%
2026-02-23	143.4500	143.4500	143.4500	143.4500	+10.729%	1	137	+35.343%
2026-02-19	129.7500	129.7500	129.5500	129.5500	-1.212%	2	137	+49.865%
2026-02-18	131.2600	132.3400	131.1400	131.1400	-10.270%	3	138	+48.048%
2026-02-17	160.0000	160.0000	145.8500	146.1500	-4.881%	4	136	+32.843%
2026-02-13	153.6500	153.6500	153.6500	153.6500	+1.587%	1	133	+26.359%
2026-02-12	151.3500	151.8000	151.0500	151.2500	+8.268%	14	133	+28.364%
2026-02-10	139.7000	139.7000	139.7000	139.7000	-8.092%	1	127	+38.976%
2026-02-09	173.0500	173.0500	151.7000	152.0000	+5.724%	19	127	+27.730%
2026-02-05	153.5500	153.5500	137.1000	143.7700	-22.692%	8	126	+35.042%
2026-02-04	185.9700	185.9700	185.9700	185.9700	+26.039%	1	124	+4.399%
2026-02-03	147.6500	147.6500	145.8000	147.5500	-4.806%	8	125	+31.583%
2026-02-02	156.5100	156.5100	155.0000	155.0000	+16.105%	2	123	+25.258%
2026-01-28	133.5000	133.5000	133.5000	133.5000	-8.693%	1	123	+45.431%
2026-01-27	165.1200	165.1200	146.2100	146.2100	-14.880%	3	123	+32.788%
2026-01-21	164.2500	171.7700	164.2500	171.7700	+16.454%	4	124	+13.029%
2026-01-20	147.5000	147.5000	147.5000	147.5000	-3.228%	1	123	+31.627%
2026-01-16	148.9000	153.8000	148.9000	152.4200	+3.511%	14	122	+27.378%
2026-01-15	163.6200	163.6200	145.0000	147.2500	-15.948%	3	122	+31.851%
2026-01-14	175.0400	175.1900	171.9400	175.1900	-1.590%	3	123	+10.823%
2026-01-13	178.9800	178.9800	178.0200	178.0200	+4.460%	2	121	+9.061%
2026-01-12	170.4200	170.4200	170.4200	170.4200	-0.688%	1	121	+13.924%
2026-01-08	176.9000	176.9000	171.6000	171.6000	+5.542%	2	121	+13.141%
2026-01-06	162.5900	162.5900	162.5900	162.5900	+9.488%	1	121	+19.411%
2026-01-05	148.5000	148.5000	148.5000	148.5000	-12.990%	1	122	+30.741%
2026-01-02	170.6700	170.6700	170.6700	170.6700	-3.685%	1	122	+13.758%
2025-12-31	177.2000	177.2000	177.2000	177.2000	-2.584%	1	121	+9.565%
2025-12-30	177.5800	181.9000	177.5800	181.9000	-0.389%	2	121	+6.734%
2025-12-23	182.6100	182.6100	182.6100	182.6100	+2.717%	1	123	+6.319%
2025-12-22	182.9300	182.9300	171.6500	177.7800	+1.363%	5	123	+9.208%
2025-12-19	177.0000	177.0000	175.3900	175.3900	-1.339%	3	124	+10.696%
2025-12-18	175.2200	177.7700	175.2200	177.7700	+3.355%	3	123	+9.214%
2025-12-17	172.0000	172.0000	172.0000	172.0000	-0.428%	4	121	+12.878%
2025-12-16	172.7400	172.7400	172.7400	172.7400	-2.014%	1	121	+12.394%
2025-12-15	169.0000	176.2900	169.0000	176.2900	+16.471%	3	122	+10.131%
2025-12-12	141.7300	151.3600	141.7300	151.3600	+1.387%	3	120	+28.270%
2025-12-11	134.2000	149.2900	134.2000	149.2900	+17.320%	3	119	+30.049%
2025-12-10	127.2500	127.2500	127.2500	127.2500	-8.453%	1	119	+52.574%
2025-12-09	139.0000	139.0000	139.0000	139.0000	+1.238%	1	119	+39.676%
2025-12-05	137.3000	137.3000	137.3000	137.3000	-3.986%	1	119	+41.406%
2025-12-04	143.0000	143.0000	143.0000	143.0000	-5.267%	1	118	+35.769%
2025-12-03	150.2300	150.9500	150.2300	150.9500	-10.680%	6	119	+28.619%
2025-12-02	169.0000	169.0000	169.0000	169.0000	-15.920%	1	119	+14.882%
2025-11-26	201.0000	201.0000	201.0000	201.0000	+0.329%	1	119	-3.408%
2025-11-25	195.2500	200.3400	195.2500	200.3400	+14.611%	4	119	-3.090%
2025-11-24	173.3200	176.4000	172.9500	174.8000	+0.172%	5	121	+11.070%
2025-11-21	174.5000	174.5000	174.5000	174.5000	-0.513%	6	119	+11.261%
2025-11-20	175.4000	175.4000	175.4000	175.4000	+4.554%	1	113	+10.690%
2025-11-18	167.7600	167.7600	167.7600	167.7600	+12.485%	1	113	+15.731%
2025-11-12	149.1400	149.1400	149.1400	149.1400	+19.599%	1	113	+30.180%
2025-11-10	125.1500	125.1500	124.7000	124.7000	+28.756%	2	113	+55.694%
2025-11-07	96.8500	96.8500	96.8500	96.8500	-7.524%	1	112	+100.465%
2025-11-06	104.7300	104.7300	104.7300	104.7300	-0.730%	1	112	+85.381%
2025-11-05	100.5500	116.0500	100.5500	105.5000	+20.544%	9	111	+84.028%
2025-11-04	91.1500	91.1500	87.5200	87.5200	+27.209%	2	107	+121.835%
2025-10-31	68.8000	68.8000	68.8000	68.8000	+32.308%	1	108	+182.195%
2025-10-21	52.1000	52.6000	52.0000	52.0000	+6.122%	4	107	+273.365%
2025-10-20	50.1500	50.1500	49.0000	49.0000	-25.487%	122	109	+296.224%
2025-10-10	65.5000	65.7600	65.5000	65.7600	+2.750%	2	58	+195.240%
2025-10-03	64.0000	64.0000	64.0000	64.0000	+39.282%	1	56	+203.359%
2025-10-01	45.9000	45.9500	45.9000	45.9500	+24.864%	2	55	+322.524%
2025-09-17	36.8000	36.8000	36.8000	36.8000	+8.876%	1	55	+427.582%
2025-09-10	33.4500	33.8000	33.4500	33.8000	+8.333%	2	55	+474.408%
2025-09-04	31.3000	31.6000	31.0000	31.2000	+9.282%	4	54	+522.276%
2025-09-02	28.5500	28.5500	28.5500	28.5500	-6.852%	1	52	+580.035%
2025-08-29	30.4000	30.6500	30.4000	30.6500	+6.609%	2	51	+533.442%
2025-08-15	28.7500	28.7500	28.7500	28.7500	+18.313%	1	51	+575.304%
2025-08-14	23.9500	24.3000	23.9500	24.3000	+46.828%	2	51	+698.971%
2025-08-12	16.2500	16.5500	16.2500	16.5500	-17.043%	2	51	+1,073.112%
2025-08-07	19.9500	19.9500	19.9500	19.9500	-52.948%	1	51	+873.183%
2025-08-06	41.0000	42.4000	41.0000	42.4000	+0.952%	2	51	+357.901%
2025-05-22	42.0000	42.0000	42.0000	42.0000	-2.665%	1	53	+362.262%
2025-05-15	43.1500	43.1500	43.1500	43.1500	-13.700%	1	52	+349.942%
2025-05-09	50.0000	50.0000	50.0000	50.0000	-16.805%	10	51	+288.300%
2025-05-07	59.9500	60.1000	59.9500	60.1000	-24.460%	2	56	+223.045%
2025-05-01	79.5600	79.5600	79.5600	79.5600	-23.330%	1	56	+144.030%
2025-04-25	103.7700	103.7700	103.7700	103.7700	+109.848%	2	55	+87.096%
2025-04-16	49.4500	49.4500	49.4500	49.4500	-36.053%	1	55	+292.619%
2025-03-27	77.3300	77.3300	77.3300	77.3300	-11.774%	1	56	+151.067%
2025-03-20	87.0500	87.6500	87.0500	87.6500	-19.410%	2	56	+121.506%
2025-02-21	108.7600	108.7600	108.7600	108.7600	+50.533%	2	56	+78.512%
2024-12-30	72.2500	72.2500	72.2500	72.2500	-19.265%	4	57	+168.720%
2024-12-04	89.4900	89.4900	89.4900	89.4900	+4.301%	1	53	+116.952%
2024-12-03	86.3000	86.3000	85.8000	85.8000	+31.595%	6	53	+126.282%
2024-11-15	65.2000	65.2000	65.2000	65.2000	-32.013%	2	55	+197.776%
2024-11-08	95.5500	95.9000	95.5500	95.9000	+13.895%	4	56	+102.450%
2024-11-01	84.2000	84.2000	84.2000	84.2000	-15.224%	2	57	+130.582%
2024-10-30	99.3200	99.3200	99.3200	99.3200	-29.254%	1	57	+95.479%
2024-10-16	140.3900	140.3900	140.3900	140.3900	+6.842%	1	56	+38.293%
2024-09-30	131.4000	131.4000	131.4000	131.4000	-9.053%	1	56	+47.755%
2024-09-18	144.4800	144.4800	144.4800	144.4800	-3.526%	1	56	+34.378%
2024-09-11	149.6900	149.7600	149.6900	149.7600	+0.679%	2	55	+29.641%
2024-09-10	148.7500	148.7500	148.7500	148.7500	-1.815%	1	56	+30.521%
2024-09-05	151.5000	151.5000	151.5000	151.5000	-10.625%	1	55	+28.152%
2024-09-04	170.0000	170.0000	169.5100	169.5100	-5.728%	2	55	+14.536%
2024-08-22	182.0000	182.0000	179.8100	179.8100	+1.017%	2	56	+7.975%
2024-08-21	178.0000	178.0000	178.0000	178.0000	+0.736%	1	56	+9.073%
2024-08-20	187.9000	187.9000	176.6600	176.7000	+7.744%	6	56	+9.875%
2024-08-15	164.0000	164.0000	164.0000	164.0000	-0.936%	1	60	+18.384%
2024-08-14	165.5500	165.5500	165.5500	165.5500	+42.716%	5	60	+17.276%
2024-08-08	126.0000	126.0000	116.0000	116.0000	+19.625%	2	55	+67.371%
2024-08-06	96.9700	96.9700	96.9700	96.9700	-2.445%	1	54	+100.217%
2024-07-26	99.4000	99.4000	99.4000	99.4000	-2.358%	6	55	+95.322%
2024-07-25	101.8000	101.8000	101.8000	101.8000	-18.560%	1	55	+90.717%
2024-07-24	125.0000	125.0000	125.0000	125.0000	+2.459%	5	55	+55.320%
2024-07-19	122.0000	122.0000	122.0000	122.0000	-26.239%	3	60	+59.139%
2024-07-12	165.4000	165.4000	165.4000	165.4000	+3.310%	10	57	+17.382%
2024-07-10	160.1000	160.1000	160.1000	160.1000	+1.425%	1	52	+21.268%
2024-07-09	157.8500	157.8500	157.8500	157.8500	+5.128%	3	51	+22.997%
2024-07-05	150.1500	150.1500	150.1500	150.1500	+8.435%	1	54	+29.304%
2024-07-03	138.4700	138.4700	138.4700	138.4700	-2.500%	1	55	+40.211%
2024-06-27	142.0200	142.0200	142.0200	142.0200	-2.512%	1	55	+36.706%
2024-06-20	145.6800	145.6800	145.6800	145.6800	+3.334%	3	54	+33.272%
2024-06-18	140.9800	140.9800	140.9800	140.9800	+1.112%	1	52	+37.715%
2024-06-17	139.4300	139.4300	139.4300	139.4300	+8.717%	1	52	+39.245%
2024-06-10	128.2500	128.2500	128.2500	128.2500	+21.254%	1	51	+51.384%
2024-05-28	104.7400	105.7700	104.7400	105.7700	+1.702%	2	50	+83.559%
2024-05-24	104.0000	104.0000	104.0000	104.0000	+7.106%	84	7	+86.683%
2024-05-20	97.1000	97.1000	97.1000	97.1000	+0.820%	1	7	+99.949%
2024-05-01	96.3100	96.3100	96.3100	96.3100	+34.699%	1	6	+101.589%
2024-02-09	71.5000	71.5000	71.5000	71.5000	0.000%	5	5	+171.538%