Dark

LLY20261218C1080
LLY Dec 18 2026 1080.00 Call (LLY261218C01080000)
option OPRA

EOD

Jul 21, 2026

172.90-6.576%(-12.17)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	172.4000	172.9000	172.4000	172.9000	-6.576%	12	126	0.000%
2026-07-16	185.0700	185.0700	185.0700	185.0700	-20.228%	10	123	-6.576%
2026-07-07	231.5000	232.0000	231.5000	232.0000	+12.556%	6	133	-25.474%
2026-06-26	204.6500	206.1200	204.4000	206.1200	+34.631%	4	139	-16.117%
2026-06-25	154.7000	163.6900	153.1000	153.1000	+7.026%	10	141	+12.933%
2026-06-24	149.1500	149.3500	142.7000	143.0500	+6.953%	12	147	+20.867%
2026-06-23	133.4000	133.7500	133.3500	133.7500	+0.556%	3	149	+29.271%
2026-06-18	133.0100	133.0100	133.0100	133.0100	-12.832%	1	147	+29.990%
2026-06-15	152.5900	152.5900	152.5900	152.5900	-15.181%	1	147	+13.310%
2026-06-10	179.7500	180.1000	179.7000	179.9000	-0.991%	40	147	-3.891%
2026-06-08	189.9600	189.9600	181.7000	181.7000	-3.607%	3	157	-4.843%
2026-06-05	171.6400	188.5000	171.6400	188.5000	+16.972%	3	157	-8.276%
2026-06-04	148.5000	166.5800	148.5000	161.1500	+21.074%	21	157	+7.291%
2026-06-03	130.0800	133.1000	130.0800	133.1000	+2.196%	15	164	+29.902%
2026-06-01	133.0000	133.0000	126.0000	130.2400	-4.235%	16	167	+32.755%
2026-05-29	136.0000	140.0000	136.0000	136.0000	-17.295%	34	161	+27.132%
2026-05-28	147.1600	176.5500	146.5000	164.4400	+22.918%	9	171	+5.145%
2026-05-27	137.1300	137.1300	133.7800	133.7800	+8.026%	15	173	+29.242%
2026-05-22	122.0500	123.8400	120.0000	123.8400	+28.531%	14	158	+39.616%
2026-05-19	96.3500	96.3500	96.3500	96.3500	+8.502%	1	147	+79.450%
2026-05-15	93.9000	94.1000	88.8000	88.8000	-5.792%	3	148	+94.707%
2026-05-13	91.0000	94.2600	91.0000	94.2600	+41.958%	2	148	+83.429%
2026-05-08	69.0000	69.0000	66.4000	66.4000	-14.817%	2	148	+160.392%
2026-05-07	77.9500	77.9500	77.9500	77.9500	-4.939%	1	149	+121.809%
2026-05-01	82.0000	82.0000	82.0000	82.0000	+22.663%	8	149	+110.854%
2026-04-30	54.9700	66.8500	54.9700	66.8500	+66.046%	2	149	+158.639%
2026-04-29	40.0500	40.3000	40.0000	40.2600	-17.160%	5	150	+329.459%
2026-04-28	47.0000	48.6000	47.0000	48.6000	-2.508%	3	150	+255.761%
2026-04-27	49.8500	49.8500	49.8500	49.8500	-0.300%	1	150	+246.841%
2026-04-24	47.0000	50.0000	46.5000	50.0000	-19.290%	175	151	+245.800%
2026-04-22	62.6500	62.6500	61.5500	61.9500	-7.399%	32	161	+179.096%
2026-04-20	67.0000	67.0000	63.0000	66.9000	+9.672%	50	165	+158.445%
2026-04-15	61.0000	61.0000	61.0000	61.0000	-11.658%	1	126	+183.443%
2026-04-13	69.0500	69.0500	69.0500	69.0500	-15.483%	1	125	+150.398%
2026-04-08	75.6400	81.7000	75.1800	81.7000	+13.598%	32	124	+111.628%
2026-04-06	77.0000	77.0000	70.9300	71.9200	-8.499%	12	123	+140.406%
2026-04-02	78.4500	78.6000	78.4500	78.6000	-9.499%	2	129	+119.975%
2026-04-01	76.3500	86.8500	76.3500	86.8500	+32.071%	2	129	+99.079%
2026-03-26	65.7600	65.7600	65.7600	65.7600	-7.873%	1	128	+162.926%
2026-03-25	70.5500	71.3800	70.2500	71.3800	-0.168%	3	128	+142.225%
2026-03-18	71.5000	71.5000	71.5000	71.5000	-8.685%	1	128	+141.818%
2026-03-17	78.4700	78.4700	78.3000	78.3000	-24.690%	2	127	+120.817%
2026-03-12	103.9700	103.9700	103.9700	103.9700	-6.962%	1	127	+66.298%
2026-03-11	111.7500	111.7500	111.7500	111.7500	-1.611%	1	126	+54.720%
2026-03-03	113.5800	113.5800	113.5800	113.5800	-20.379%	1	126	+52.228%
2026-02-24	142.5900	144.0500	142.5500	142.6500	+4.620%	44	126	+21.206%
2026-02-23	136.3500	136.3500	136.3500	136.3500	+16.988%	2	105	+26.806%
2026-02-20	116.5500	116.5500	116.5500	116.5500	-5.963%	1	104	+48.348%
2026-02-18	124.2400	124.2400	123.9400	123.9400	-9.599%	2	105	+39.503%
2026-02-17	137.1000	137.1000	137.1000	137.1000	-7.758%	1	104	+26.112%
2026-02-13	148.6300	148.6300	148.6300	148.6300	+4.743%	1	103	+16.329%
2026-02-12	142.0200	142.3000	141.7000	141.9000	+11.557%	16	103	+21.846%
2026-02-11	127.2000	127.2000	127.2000	127.2000	-2.901%	1	95	+35.928%
2026-02-10	131.0000	131.0000	131.0000	131.0000	-8.012%	1	95	+31.985%
2026-02-06	142.4100	142.4100	142.4100	142.4100	+14.065%	1	95	+21.410%
2026-02-05	128.3500	136.3000	124.8500	124.8500	-26.264%	15	95	+38.486%
2026-02-04	166.0000	169.3200	155.0000	169.3200	+22.696%	3	100	+2.114%
2026-02-03	138.8500	138.8500	137.1000	138.0000	-3.658%	6	102	+25.290%
2026-02-02	144.1800	144.1800	143.2400	143.2400	+6.538%	7	101	+20.707%
2026-01-29	134.7500	134.9000	134.3500	134.4500	+10.613%	7	96	+28.598%
2026-01-28	125.3200	125.3200	121.5500	121.5500	-10.854%	2	96	+42.246%
2026-01-27	144.1500	144.5200	136.0000	136.3500	-10.443%	6	95	+26.806%
2026-01-26	152.2500	152.2500	152.2500	152.2500	-3.883%	5	95	+13.563%
2026-01-23	158.4000	158.4000	158.4000	158.4000	+0.667%	1	95	+9.154%
2026-01-21	157.3500	157.3500	157.3500	157.3500	+10.266%	1	94	+9.882%
2026-01-16	144.8500	144.9500	142.6000	142.7000	+12.230%	7	94	+21.163%
2026-01-15	127.1500	127.1500	127.1500	127.1500	-19.678%	1	94	+35.981%
2026-01-14	158.3000	158.3000	158.3000	158.3000	-6.053%	1	95	+9.223%
2026-01-13	168.8300	168.8300	168.5000	168.5000	+0.898%	2	95	+2.611%
2026-01-12	167.0000	167.0000	167.0000	167.0000	-10.700%	1	94	+3.533%
2026-01-07	190.2500	190.2500	187.0100	187.0100	+24.757%	2	94	-7.545%
2026-01-06	153.9500	153.9500	149.9000	149.9000	-13.302%	15	95	+15.344%
2025-12-29	173.0000	173.0000	172.9000	172.9000	+3.119%	2	83	0.000%
2025-12-26	167.6700	167.6700	167.6700	167.6700	-0.569%	1	82	+3.119%
2025-12-23	173.2600	173.2600	168.6300	168.6300	+2.511%	4	81	+2.532%
2025-12-22	173.1600	173.1600	164.5000	164.5000	-2.921%	2	81	+5.106%
2025-12-19	169.4500	169.4500	169.4500	169.4500	+6.272%	1	81	+2.036%
2025-12-17	160.0000	162.0000	159.4500	159.4500	-2.774%	15	82	+8.435%
2025-12-16	164.0000	164.0000	164.0000	164.0000	+16.271%	2	82	+5.427%
2025-12-11	140.4900	141.0500	140.4000	141.0500	+12.480%	3	82	+22.581%
2025-12-10	125.4000	125.4000	125.4000	125.4000	-1.081%	1	82	+37.879%
2025-12-09	126.7700	126.7700	126.7700	126.7700	+4.277%	2	81	+36.389%
2025-12-08	121.5700	121.5700	121.5700	121.5700	-6.304%	1	81	+42.223%
2025-12-05	129.7500	129.7500	129.7500	129.7500	-6.012%	1	80	+33.256%
2025-12-04	138.0500	138.0500	138.0500	138.0500	-6.943%	1	80	+25.244%
2025-12-03	143.0500	148.3500	143.0500	148.3500	-3.052%	2	80	+16.549%
2025-12-02	160.0000	160.0000	153.0200	153.0200	-11.375%	2	80	+12.992%
2025-11-28	181.9200	181.9200	172.6600	172.6600	-8.583%	3	80	+0.139%
2025-11-25	178.5800	188.8700	178.5800	188.8700	+19.048%	3	80	-8.456%
2025-11-20	161.0000	161.0000	158.6500	158.6500	-4.760%	13	80	+8.982%
2025-11-19	166.5800	166.5800	166.5800	166.5800	+17.916%	1	89	+3.794%
2025-11-12	131.5100	141.3900	131.5100	141.2700	+20.383%	3	88	+22.390%
2025-11-10	117.3500	117.3500	117.3500	117.3500	+34.145%	9	87	+47.337%
2025-11-04	85.3500	87.4800	85.3500	87.4800	+13.610%	2	90	+97.645%
2025-11-03	77.2000	77.2000	77.0000	77.0000	+31.601%	14	79	+124.545%
2025-10-31	58.5100	58.5100	58.5100	58.5100	-2.727%	1	79	+195.505%
2025-10-30	60.6000	60.6000	60.1500	60.1500	+13.170%	2	78	+187.448%
2025-10-29	52.7000	53.1500	52.7000	53.1500	+4.894%	2	78	+225.306%
2025-10-23	50.6700	50.6700	50.6700	50.6700	+7.694%	9	78	+241.228%
2025-10-20	46.4500	47.0500	45.6000	47.0500	-12.951%	46	69	+267.481%
2025-10-03	54.0500	54.0500	54.0500	54.0500	+66.308%	2	49	+219.889%
2025-09-18	32.2000	32.5000	32.2000	32.5000	+5.691%	2	50	+432.000%
2025-09-10	30.5500	30.7500	30.5500	30.7500	+18.497%	2	49	+462.276%
2025-09-05	25.5500	25.9500	25.5500	25.9500	-7.815%	2	48	+566.281%
2025-09-03	28.1500	28.1500	28.1500	28.1500	+67.560%	2	47	+514.210%
2025-08-11	16.6500	16.8000	16.6500	16.8000	-61.740%	2	47	+929.167%
2025-05-12	43.9100	43.9100	43.9100	43.9100	-4.543%	5	47	+293.760%
2025-05-09	46.0000	46.0000	46.0000	46.0000	-1.054%	8	42	+275.870%
2025-05-08	46.5000	46.5000	46.4900	46.4900	-40.815%	4	42	+271.908%
2025-04-23	78.5500	78.5500	78.5500	78.5500	+15.958%	1	40	+120.115%
2025-03-13	67.7400	67.7400	67.7400	67.7400	-0.382%	1	40	+155.241%
2024-12-30	68.0500	68.0500	68.0000	68.0000	+4.615%	4	40	+154.265%
2024-12-19	65.0000	65.0000	65.0000	65.0000	-20.925%	1	36	+166.000%
2024-12-03	82.3500	82.3500	82.2000	82.2000	+7.803%	2	37	+110.341%
2024-12-02	76.3000	76.3000	76.2500	76.2500	+49.598%	10	36	+126.754%
2024-11-18	50.2300	51.0200	50.2300	50.9700	-15.710%	5	33	+239.219%
2024-11-06	60.4700	60.4700	60.4700	60.4700	-28.522%	3	35	+185.927%
2024-11-01	83.4200	84.6000	83.2000	84.6000	+19.155%	28	32	+104.374%
2024-10-30	71.0000	71.0000	71.0000	71.0000	-52.189%	10	42	+143.521%
2024-10-14	148.5000	148.5000	148.5000	148.5000	-1.851%	1	32	+16.431%
2024-09-20	151.3000	151.3000	151.3000	151.3000	+2.764%	4	33	+14.276%
2024-09-11	138.3300	147.2300	138.3300	147.2300	+5.239%	7	35	+17.435%
2024-09-09	139.9000	139.9000	139.9000	139.9000	+0.763%	2	33	+23.588%
2024-09-06	138.8400	138.8400	138.8400	138.8400	-2.943%	2	31	+24.532%
2024-09-05	143.0500	143.0500	143.0500	143.0500	-11.850%	1	32	+20.867%
2024-09-04	162.2800	162.2800	162.2800	162.2800	-8.472%	1	32	+6.544%
2024-08-22	177.3000	177.3000	177.3000	177.3000	+4.905%	1	32	-2.482%
2024-08-20	169.0500	169.0500	169.0100	169.0100	+12.914%	5	33	+2.302%
2024-08-13	145.4000	149.6800	145.0000	149.6800	+6.595%	4	31	+15.513%
2024-08-12	140.4200	140.4200	140.4200	140.4200	-4.411%	1	29	+23.131%
2024-08-09	128.0000	146.9000	128.0000	146.9000	+38.585%	12	29	+17.699%
2024-08-08	111.0000	111.0000	106.0000	106.0000	+16.766%	3	31	+63.113%
2024-08-02	90.7800	90.7800	90.7800	90.7800	+4.345%	10	31	+90.460%
2024-07-31	87.0000	87.0000	87.0000	87.0000	-13.861%	3	21	+98.736%
2024-07-25	101.0000	101.0000	101.0000	101.0000	-17.886%	1	21	+71.188%
2024-07-23	123.0000	123.0000	123.0000	123.0000	+13.889%	1	22	+40.569%
2024-07-18	140.0000	140.0000	108.0000	108.0000	-33.374%	4	21	+60.093%
2024-07-16	162.1000	162.1000	162.1000	162.1000	+2.595%	1	24	+6.663%
2024-07-11	158.0000	158.0000	158.0000	158.0000	+0.695%	2	23	+9.430%
2024-07-10	156.9100	156.9100	156.9100	156.9100	+4.433%	3	21	+10.191%
2024-07-09	150.2500	150.2500	150.2500	150.2500	+3.621%	3	21	+15.075%
2024-07-01	145.0000	145.0000	145.0000	145.0000	+3.181%	1	19	+19.241%
2024-06-20	140.5300	140.5300	140.5300	140.5300	+5.069%	1	19	+23.034%
2024-06-18	133.9800	135.1500	133.7500	133.7500	+2.412%	5	22	+29.271%
2024-06-17	130.6000	130.6000	130.6000	130.6000	+3.094%	1	22	+32.389%
2024-06-11	126.6800	126.6800	126.6800	126.6800	+22.266%	1	22	+36.486%
2024-05-23	103.6100	103.6100	103.6100	103.6100	+10.048%	3	19	+66.876%
2024-04-30	94.6300	95.1000	94.1500	94.1500	+22.257%	22	19	+83.643%
2024-04-23	77.0100	77.0100	77.0100	77.0100	-0.607%	1	20	+124.516%
2024-04-18	77.4800	77.4800	77.4800	77.4800	+3.100%	1	21	+123.154%
2024-02-15	75.1500	75.1500	75.1500	75.1500	0.000%	40	20	+130.073%