Dark

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

Inactive

Aug 27, 2026

157.91-15.079%(-28.04)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	156.4000	163.2500	156.4000	157.9100	-15.079%	5	129	0.000%
2026-08-26	188.0000	188.0000	185.9500	185.9500	-18.813%	11	125	-15.079%
2026-08-21	229.5300	229.5300	229.0400	229.0400	+7.329%	6	126	-31.056%
2026-08-20	213.5500	213.5500	213.4000	213.4000	+12.910%	2	126	-26.003%
2026-08-12	189.3500	189.3500	189.0000	189.0000	-7.805%	3	126	-16.450%
2026-08-10	205.0000	205.0000	205.0000	205.0000	+20.588%	1	124	-22.971%
2026-08-07	169.0000	170.0000	168.0000	170.0000	+0.592%	15	125	-7.112%
2026-08-06	169.0000	169.0000	169.0000	169.0000	-5.692%	3	128	-6.562%
2026-08-05	179.2000	179.2000	179.2000	179.2000	+33.731%	3	125	-11.881%
2026-08-04	140.2800	140.2800	134.0000	134.0000	-2.899%	5	128	+17.843%
2026-08-03	138.0000	138.0000	138.0000	138.0000	-14.736%	1	126	+14.428%
2026-07-30	180.1200	180.1200	161.8500	161.8500	-6.391%	2	127	-2.434%
2026-07-21	172.4000	172.9000	172.4000	172.9000	-6.576%	12	126	-8.670%
2026-07-16	185.0700	185.0700	185.0700	185.0700	-20.228%	10	123	-14.676%
2026-07-07	231.5000	232.0000	231.5000	232.0000	+12.556%	6	133	-31.935%
2026-06-26	204.6500	206.1200	204.4000	206.1200	+34.631%	4	139	-23.389%
2026-06-25	154.7000	163.6900	153.1000	153.1000	+7.026%	10	141	+3.142%
2026-06-24	149.1500	149.3500	142.7000	143.0500	+6.953%	12	147	+10.388%
2026-06-23	133.4000	133.7500	133.3500	133.7500	+0.556%	3	149	+18.064%
2026-06-18	133.0100	133.0100	133.0100	133.0100	-12.832%	1	147	+18.720%
2026-06-15	152.5900	152.5900	152.5900	152.5900	-15.181%	1	147	+3.486%
2026-06-10	179.7500	180.1000	179.7000	179.9000	-0.991%	40	147	-12.223%
2026-06-08	189.9600	189.9600	181.7000	181.7000	-3.607%	3	157	-13.093%
2026-06-05	171.6400	188.5000	171.6400	188.5000	+16.972%	3	157	-16.228%
2026-06-04	148.5000	166.5800	148.5000	161.1500	+21.074%	21	157	-2.011%
2026-06-03	130.0800	133.1000	130.0800	133.1000	+2.196%	15	164	+18.640%
2026-06-01	133.0000	133.0000	126.0000	130.2400	-4.235%	16	167	+21.245%
2026-05-29	136.0000	140.0000	136.0000	136.0000	-17.295%	34	161	+16.110%
2026-05-28	147.1600	176.5500	146.5000	164.4400	+22.918%	9	171	-3.971%
2026-05-27	137.1300	137.1300	133.7800	133.7800	+8.026%	15	173	+18.037%
2026-05-22	122.0500	123.8400	120.0000	123.8400	+28.531%	14	158	+27.511%
2026-05-19	96.3500	96.3500	96.3500	96.3500	+8.502%	1	147	+63.892%
2026-05-15	93.9000	94.1000	88.8000	88.8000	-5.792%	3	148	+77.827%
2026-05-13	91.0000	94.2600	91.0000	94.2600	+41.958%	2	148	+67.526%
2026-05-08	69.0000	69.0000	66.4000	66.4000	-14.817%	2	148	+137.816%
2026-05-07	77.9500	77.9500	77.9500	77.9500	-4.939%	1	149	+102.579%
2026-05-01	82.0000	82.0000	82.0000	82.0000	+22.663%	8	149	+92.573%
2026-04-30	54.9700	66.8500	54.9700	66.8500	+66.046%	2	149	+136.215%
2026-04-29	40.0500	40.3000	40.0000	40.2600	-17.160%	5	150	+292.226%
2026-04-28	47.0000	48.6000	47.0000	48.6000	-2.508%	3	150	+224.918%
2026-04-27	49.8500	49.8500	49.8500	49.8500	-0.300%	1	150	+216.770%
2026-04-24	47.0000	50.0000	46.5000	50.0000	-19.290%	175	151	+215.820%
2026-04-22	62.6500	62.6500	61.5500	61.9500	-7.399%	32	161	+154.899%
2026-04-20	67.0000	67.0000	63.0000	66.9000	+9.672%	50	165	+136.039%
2026-04-15	61.0000	61.0000	61.0000	61.0000	-11.658%	1	126	+158.869%
2026-04-13	69.0500	69.0500	69.0500	69.0500	-15.483%	1	125	+128.689%
2026-04-08	75.6400	81.7000	75.1800	81.7000	+13.598%	32	124	+93.280%
2026-04-06	77.0000	77.0000	70.9300	71.9200	-8.499%	12	123	+119.563%
2026-04-02	78.4500	78.6000	78.4500	78.6000	-9.499%	2	129	+100.903%
2026-04-01	76.3500	86.8500	76.3500	86.8500	+32.071%	2	129	+81.819%
2026-03-26	65.7600	65.7600	65.7600	65.7600	-7.873%	1	128	+140.131%
2026-03-25	70.5500	71.3800	70.2500	71.3800	-0.168%	3	128	+121.224%
2026-03-18	71.5000	71.5000	71.5000	71.5000	-8.685%	1	128	+120.853%
2026-03-17	78.4700	78.4700	78.3000	78.3000	-24.690%	2	127	+101.673%
2026-03-12	103.9700	103.9700	103.9700	103.9700	-6.962%	1	127	+51.880%
2026-03-11	111.7500	111.7500	111.7500	111.7500	-1.611%	1	126	+41.306%
2026-03-03	113.5800	113.5800	113.5800	113.5800	-20.379%	1	126	+39.030%
2026-02-24	142.5900	144.0500	142.5500	142.6500	+4.620%	44	126	+10.698%
2026-02-23	136.3500	136.3500	136.3500	136.3500	+16.988%	2	105	+15.812%
2026-02-20	116.5500	116.5500	116.5500	116.5500	-5.963%	1	104	+35.487%
2026-02-18	124.2400	124.2400	123.9400	123.9400	-9.599%	2	105	+27.408%
2026-02-17	137.1000	137.1000	137.1000	137.1000	-7.758%	1	104	+15.179%
2026-02-13	148.6300	148.6300	148.6300	148.6300	+4.743%	1	103	+6.244%
2026-02-12	142.0200	142.3000	141.7000	141.9000	+11.557%	16	103	+11.283%
2026-02-11	127.2000	127.2000	127.2000	127.2000	-2.901%	1	95	+24.143%
2026-02-10	131.0000	131.0000	131.0000	131.0000	-8.012%	1	95	+20.542%
2026-02-06	142.4100	142.4100	142.4100	142.4100	+14.065%	1	95	+10.884%
2026-02-05	128.3500	136.3000	124.8500	124.8500	-26.264%	15	95	+26.480%
2026-02-04	166.0000	169.3200	155.0000	169.3200	+22.696%	3	100	-6.739%
2026-02-03	138.8500	138.8500	137.1000	138.0000	-3.658%	6	102	+14.428%
2026-02-02	144.1800	144.1800	143.2400	143.2400	+6.538%	7	101	+10.242%
2026-01-29	134.7500	134.9000	134.3500	134.4500	+10.613%	7	96	+17.449%
2026-01-28	125.3200	125.3200	121.5500	121.5500	-10.854%	2	96	+29.914%
2026-01-27	144.1500	144.5200	136.0000	136.3500	-10.443%	6	95	+15.812%
2026-01-26	152.2500	152.2500	152.2500	152.2500	-3.883%	5	95	+3.718%
2026-01-23	158.4000	158.4000	158.4000	158.4000	+0.667%	1	95	-0.309%
2026-01-21	157.3500	157.3500	157.3500	157.3500	+10.266%	1	94	+0.356%
2026-01-16	144.8500	144.9500	142.6000	142.7000	+12.230%	7	94	+10.659%
2026-01-15	127.1500	127.1500	127.1500	127.1500	-19.678%	1	94	+24.192%
2026-01-14	158.3000	158.3000	158.3000	158.3000	-6.053%	1	95	-0.246%
2026-01-13	168.8300	168.8300	168.5000	168.5000	+0.898%	2	95	-6.285%
2026-01-12	167.0000	167.0000	167.0000	167.0000	-10.700%	1	94	-5.443%
2026-01-07	190.2500	190.2500	187.0100	187.0100	+24.757%	2	94	-15.561%
2026-01-06	153.9500	153.9500	149.9000	149.9000	-13.302%	15	95	+5.344%
2025-12-29	173.0000	173.0000	172.9000	172.9000	+3.119%	2	83	-8.670%
2025-12-26	167.6700	167.6700	167.6700	167.6700	-0.569%	1	82	-5.821%
2025-12-23	173.2600	173.2600	168.6300	168.6300	+2.511%	4	81	-6.357%
2025-12-22	173.1600	173.1600	164.5000	164.5000	-2.921%	2	81	-4.006%
2025-12-19	169.4500	169.4500	169.4500	169.4500	+6.272%	1	81	-6.810%
2025-12-17	160.0000	162.0000	159.4500	159.4500	-2.774%	15	82	-0.966%
2025-12-16	164.0000	164.0000	164.0000	164.0000	+16.271%	2	82	-3.713%
2025-12-11	140.4900	141.0500	140.4000	141.0500	+12.480%	3	82	+11.953%
2025-12-10	125.4000	125.4000	125.4000	125.4000	-1.081%	1	82	+25.925%
2025-12-09	126.7700	126.7700	126.7700	126.7700	+4.277%	2	81	+24.564%
2025-12-08	121.5700	121.5700	121.5700	121.5700	-6.304%	1	81	+29.892%
2025-12-05	129.7500	129.7500	129.7500	129.7500	-6.012%	1	80	+21.703%
2025-12-04	138.0500	138.0500	138.0500	138.0500	-6.943%	1	80	+14.386%
2025-12-03	143.0500	148.3500	143.0500	148.3500	-3.052%	2	80	+6.444%
2025-12-02	160.0000	160.0000	153.0200	153.0200	-11.375%	2	80	+3.196%
2025-11-28	181.9200	181.9200	172.6600	172.6600	-8.583%	3	80	-8.543%
2025-11-25	178.5800	188.8700	178.5800	188.8700	+19.048%	3	80	-16.392%
2025-11-20	161.0000	161.0000	158.6500	158.6500	-4.760%	13	80	-0.466%
2025-11-19	166.5800	166.5800	166.5800	166.5800	+17.916%	1	89	-5.205%
2025-11-12	131.5100	141.3900	131.5100	141.2700	+20.383%	3	88	+11.779%
2025-11-10	117.3500	117.3500	117.3500	117.3500	+34.145%	9	87	+34.563%
2025-11-04	85.3500	87.4800	85.3500	87.4800	+13.610%	2	90	+80.510%
2025-11-03	77.2000	77.2000	77.0000	77.0000	+31.601%	14	79	+105.078%
2025-10-31	58.5100	58.5100	58.5100	58.5100	-2.727%	1	79	+169.885%
2025-10-30	60.6000	60.6000	60.1500	60.1500	+13.170%	2	78	+162.527%
2025-10-29	52.7000	53.1500	52.7000	53.1500	+4.894%	2	78	+197.103%
2025-10-23	50.6700	50.6700	50.6700	50.6700	+7.694%	9	78	+211.644%
2025-10-20	46.4500	47.0500	45.6000	47.0500	-12.951%	46	69	+235.622%
2025-10-03	54.0500	54.0500	54.0500	54.0500	+66.308%	2	49	+192.155%
2025-09-18	32.2000	32.5000	32.2000	32.5000	+5.691%	2	50	+385.877%
2025-09-10	30.5500	30.7500	30.5500	30.7500	+18.497%	2	49	+413.528%
2025-09-05	25.5500	25.9500	25.5500	25.9500	-7.815%	2	48	+508.516%
2025-09-03	28.1500	28.1500	28.1500	28.1500	+67.560%	2	47	+460.959%
2025-08-11	16.6500	16.8000	16.6500	16.8000	-61.740%	2	47	+839.940%
2025-05-12	43.9100	43.9100	43.9100	43.9100	-4.543%	5	47	+259.622%
2025-05-09	46.0000	46.0000	46.0000	46.0000	-1.054%	8	42	+243.283%
2025-05-08	46.5000	46.5000	46.4900	46.4900	-40.815%	4	42	+239.664%
2025-04-23	78.5500	78.5500	78.5500	78.5500	+15.958%	1	40	+101.031%
2025-03-13	67.7400	67.7400	67.7400	67.7400	-0.382%	1	40	+133.112%
2024-12-30	68.0500	68.0500	68.0000	68.0000	+4.615%	4	40	+132.221%
2024-12-19	65.0000	65.0000	65.0000	65.0000	-20.925%	1	36	+142.938%
2024-12-03	82.3500	82.3500	82.2000	82.2000	+7.803%	2	37	+92.105%
2024-12-02	76.3000	76.3000	76.2500	76.2500	+49.598%	10	36	+107.095%
2024-11-18	50.2300	51.0200	50.2300	50.9700	-15.710%	5	33	+209.810%
2024-11-06	60.4700	60.4700	60.4700	60.4700	-28.522%	3	35	+161.138%
2024-11-01	83.4200	84.6000	83.2000	84.6000	+19.155%	28	32	+86.655%
2024-10-30	71.0000	71.0000	71.0000	71.0000	-52.189%	10	42	+122.408%
2024-10-14	148.5000	148.5000	148.5000	148.5000	-1.851%	1	32	+6.337%
2024-09-20	151.3000	151.3000	151.3000	151.3000	+2.764%	4	33	+4.369%
2024-09-11	138.3300	147.2300	138.3300	147.2300	+5.239%	7	35	+7.254%
2024-09-09	139.9000	139.9000	139.9000	139.9000	+0.763%	2	33	+12.873%
2024-09-06	138.8400	138.8400	138.8400	138.8400	-2.943%	2	31	+13.735%
2024-09-05	143.0500	143.0500	143.0500	143.0500	-11.850%	1	32	+10.388%
2024-09-04	162.2800	162.2800	162.2800	162.2800	-8.472%	1	32	-2.693%
2024-08-22	177.3000	177.3000	177.3000	177.3000	+4.905%	1	32	-10.936%
2024-08-20	169.0500	169.0500	169.0100	169.0100	+12.914%	5	33	-6.568%
2024-08-13	145.4000	149.6800	145.0000	149.6800	+6.595%	4	31	+5.498%
2024-08-12	140.4200	140.4200	140.4200	140.4200	-4.411%	1	29	+12.455%
2024-08-09	128.0000	146.9000	128.0000	146.9000	+38.585%	12	29	+7.495%
2024-08-08	111.0000	111.0000	106.0000	106.0000	+16.766%	3	31	+48.972%
2024-08-02	90.7800	90.7800	90.7800	90.7800	+4.345%	10	31	+73.948%
2024-07-31	87.0000	87.0000	87.0000	87.0000	-13.861%	3	21	+81.506%
2024-07-25	101.0000	101.0000	101.0000	101.0000	-17.886%	1	21	+56.347%
2024-07-23	123.0000	123.0000	123.0000	123.0000	+13.889%	1	22	+28.382%
2024-07-18	140.0000	140.0000	108.0000	108.0000	-33.374%	4	21	+46.213%
2024-07-16	162.1000	162.1000	162.1000	162.1000	+2.595%	1	24	-2.585%
2024-07-11	158.0000	158.0000	158.0000	158.0000	+0.695%	2	23	-0.057%
2024-07-10	156.9100	156.9100	156.9100	156.9100	+4.433%	3	21	+0.637%
2024-07-09	150.2500	150.2500	150.2500	150.2500	+3.621%	3	21	+5.098%
2024-07-01	145.0000	145.0000	145.0000	145.0000	+3.181%	1	19	+8.903%
2024-06-20	140.5300	140.5300	140.5300	140.5300	+5.069%	1	19	+12.367%
2024-06-18	133.9800	135.1500	133.7500	133.7500	+2.412%	5	22	+18.064%
2024-06-17	130.6000	130.6000	130.6000	130.6000	+3.094%	1	22	+20.911%
2024-06-11	126.6800	126.6800	126.6800	126.6800	+22.266%	1	22	+24.653%
2024-05-23	103.6100	103.6100	103.6100	103.6100	+10.048%	3	19	+52.408%
2024-04-30	94.6300	95.1000	94.1500	94.1500	+22.257%	22	19	+67.722%
2024-04-23	77.0100	77.0100	77.0100	77.0100	-0.607%	1	20	+105.051%
2024-04-18	77.4800	77.4800	77.4800	77.4800	+3.100%	1	21	+103.807%
2024-02-15	75.1500	75.1500	75.1500	75.1500	0.000%	40	20	+110.126%