Dark

LLY20261218C1120
LLY Dec 18 2026 1120.00 Call (LLY261218C01120000)
option OPRA

EOD

Jul 24, 2026

173.65+5.807%(+9.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	173.6500	173.6500	173.6500	173.6500	+5.807%	1	202	0.000%
2026-07-23	163.4000	164.6200	163.4000	164.1200	+16.315%	6	203	+5.807%
2026-07-20	141.1000	141.1000	141.1000	141.1000	-3.210%	2	203	+23.069%
2026-07-14	144.2500	145.7800	144.2500	145.7800	-10.592%	2	205	+19.118%
2026-07-13	156.6000	163.0500	156.6000	163.0500	-13.123%	2	206	+6.501%
2026-07-09	190.0000	190.0000	187.6800	187.6800	-3.033%	11	206	-7.475%
2026-07-08	195.2500	196.9000	193.5500	193.5500	+6.881%	34	205	-10.282%
2026-07-06	181.0900	181.0900	181.0900	181.0900	+7.619%	1	215	-4.108%
2026-07-01	168.2700	168.2700	168.2700	168.2700	-12.291%	2	216	+3.197%
2026-06-30	191.8500	191.8500	191.8500	191.8500	-3.936%	40	218	-9.487%
2026-06-29	199.7100	199.7100	199.7100	199.7100	+9.197%	1	178	-13.049%
2026-06-26	184.0000	184.7300	181.9000	182.8900	+34.775%	6	178	-5.052%
2026-06-25	139.4500	139.4500	131.9500	135.7000	+7.570%	17	178	+27.966%
2026-06-24	123.5900	126.1500	122.0000	126.1500	+10.416%	5	173	+37.654%
2026-06-23	114.1000	114.3500	114.0500	114.2500	+1.026%	8	171	+51.991%
2026-06-18	113.0900	113.0900	113.0900	113.0900	-10.246%	1	175	+53.550%
2026-06-17	126.0000	126.0000	126.0000	126.0000	-6.361%	2	175	+37.817%
2026-06-16	132.0500	134.5600	132.0500	134.5600	-3.851%	3	175	+29.050%
2026-06-15	139.9500	139.9500	139.9500	139.9500	-10.917%	1	178	+24.080%
2026-06-12	157.1000	157.1000	157.1000	157.1000	+3.389%	1	177	+10.535%
2026-06-11	151.9500	151.9500	151.9500	151.9500	-3.247%	1	178	+14.281%
2026-06-05	154.7500	161.9000	154.7500	157.0500	+11.700%	39	177	+10.570%
2026-06-04	137.3500	146.8800	137.3500	140.6000	+17.323%	7	173	+23.506%
2026-05-29	119.8400	119.8400	119.8400	119.8400	-14.965%	1	171	+44.902%
2026-05-28	131.1000	152.8000	131.1000	140.9300	+21.209%	31	170	+23.217%
2026-05-27	116.2700	116.2700	116.2700	116.2700	+12.883%	1	156	+49.351%
2026-05-26	103.0000	103.0000	103.0000	103.0000	-1.905%	1	155	+68.592%
2026-05-22	105.0000	105.0000	105.0000	105.0000	+39.535%	1	154	+65.381%
2026-05-15	74.8000	75.2500	74.8000	75.2500	-9.718%	4	153	+130.764%
2026-05-13	83.3500	83.3500	83.3500	83.3500	+26.288%	1	151	+108.338%
2026-05-12	66.0000	66.0000	66.0000	66.0000	+11.864%	1	151	+163.106%
2026-05-08	59.0000	59.0000	59.0000	59.0000	-8.951%	1	151	+194.322%
2026-05-07	64.8000	64.8000	64.8000	64.8000	+5.537%	1	150	+167.978%
2026-05-01	61.3500	61.4000	61.3500	61.4000	+28.291%	4	147	+182.818%
2026-04-30	42.1500	47.8600	42.1500	47.8600	+19.203%	4	147	+262.829%
2026-04-24	40.1500	40.1500	40.1500	40.1500	-22.415%	1	143	+332.503%
2026-04-22	52.2000	52.2000	51.7500	51.7500	-1.747%	2	143	+235.556%
2026-04-16	52.6700	52.6700	52.6700	52.6700	-13.186%	1	142	+229.694%
2026-04-13	60.6700	60.6700	60.6700	60.6700	+0.447%	1	142	+186.221%
2026-04-10	61.0800	61.1500	60.4000	60.4000	+15.048%	6	142	+187.500%
2026-03-30	52.2500	52.5000	52.2500	52.5000	-0.568%	2	142	+230.762%
2026-03-27	52.6500	52.8000	52.6500	52.8000	-17.293%	11	141	+228.883%
2026-03-23	61.8900	63.8400	61.8900	63.8400	+0.377%	6	151	+172.008%
2026-03-20	63.6000	63.6000	63.6000	63.6000	-0.157%	2	149	+173.035%
2026-03-19	63.9000	63.9000	63.7000	63.7000	+0.315%	2	150	+172.606%
2026-03-18	63.5000	63.5000	63.5000	63.5000	-28.812%	69	149	+173.465%
2026-03-12	89.2000	89.2000	89.2000	89.2000	-10.951%	1	165	+94.675%
2026-03-10	99.8200	100.1700	99.8200	100.1700	+9.799%	2	165	+73.355%
2026-03-06	91.2300	91.2300	91.2300	91.2300	+1.367%	1	167	+90.343%
2026-03-05	91.5000	91.5000	89.1000	90.0000	-11.286%	79	166	+92.944%
2026-03-04	101.6500	101.7000	101.2900	101.4500	-15.774%	49	107	+71.168%
2026-02-24	120.3000	120.4500	120.3000	120.4500	+18.787%	2	96	+44.168%
2026-02-20	101.4000	101.4000	101.4000	101.4000	-5.657%	1	95	+71.252%
2026-02-18	107.4800	107.4800	107.4800	107.4800	-10.805%	1	96	+61.565%
2026-02-17	120.5000	120.5000	120.5000	120.5000	-4.502%	1	95	+44.108%
2026-02-12	119.4500	126.1800	119.3000	126.1800	-5.306%	15	95	+37.621%
2026-02-09	133.2500	133.2500	133.2500	133.2500	+24.300%	1	96	+30.319%
2026-02-03	103.0000	107.2000	103.0000	107.2000	-5.965%	5	96	+61.987%
2026-01-30	114.0000	114.0000	114.0000	114.0000	-19.292%	3	93	+52.325%
2026-01-23	140.7200	141.2500	140.0000	141.2500	+4.630%	4	90	+22.938%
2026-01-21	135.0000	135.0000	135.0000	135.0000	+12.098%	2	90	+28.630%
2026-01-20	120.4300	120.4300	120.4300	120.4300	-2.683%	1	90	+44.192%
2026-01-16	123.5000	123.7500	123.5000	123.7500	-10.398%	2	89	+40.323%
2026-01-06	138.1100	138.1100	138.1100	138.1100	+7.646%	1	89	+25.733%
2026-01-05	128.3000	128.3000	128.3000	128.3000	-10.028%	1	89	+35.347%
2026-01-02	143.1000	143.1000	142.6000	142.6000	-5.563%	2	89	+21.774%
2025-12-30	151.0000	151.0000	151.0000	151.0000	+0.533%	30	90	+15.000%
2025-12-26	148.7000	150.7000	148.7000	150.2000	+0.033%	16	90	+15.613%
2025-12-23	150.1500	150.1500	150.1500	150.1500	+1.797%	1	92	+15.651%
2025-12-22	147.5000	147.5000	147.5000	147.5000	+1.647%	1	91	+17.729%
2025-12-15	144.5000	145.1100	144.5000	145.1100	+32.836%	3	91	+19.668%
2025-12-08	109.2400	109.2400	109.2400	109.2400	-8.263%	32	88	+58.962%
2025-12-04	119.0800	119.0800	119.0800	119.0800	-9.030%	2	56	+45.826%
2025-12-03	132.5000	132.5000	130.9000	130.9000	-23.651%	3	56	+32.659%
2025-11-25	171.4500	171.4500	171.4500	171.4500	+13.618%	1	56	+1.283%
2025-11-21	150.9000	150.9000	150.9000	150.9000	+8.843%	1	57	+15.076%
2025-11-14	138.6400	138.6400	138.6400	138.6400	+30.916%	2	56	+25.252%
2025-11-11	105.9000	105.9000	105.9000	105.9000	-0.376%	10	46	+63.975%
2025-11-10	106.3000	106.3000	106.3000	106.3000	+139.145%	2	46	+63.358%
2025-10-27	44.4500	44.4500	44.4500	44.4500	-7.396%	1	43	+290.664%
2025-10-24	47.8500	48.0000	47.8500	48.0000	+12.150%	2	43	+261.771%
2025-10-14	42.8000	42.8000	42.8000	42.8000	-14.142%	1	43	+305.724%
2025-10-03	49.8500	49.8500	49.8500	49.8500	+13.039%	1	43	+248.345%
2025-10-02	44.0000	44.1000	44.0000	44.1000	+95.133%	2	42	+293.764%
2025-09-30	22.9500	22.9500	22.6000	22.6000	+3.908%	2	42	+668.363%
2025-09-29	21.6500	21.8000	21.6500	21.7500	+4.819%	3	42	+698.391%
2025-09-25	20.7500	20.7500	20.7500	20.7500	-21.103%	1	41	+736.867%
2025-09-22	26.3500	26.3500	26.3000	26.3000	-0.755%	2	41	+560.266%
2025-09-12	26.6000	26.6000	26.5000	26.5000	-1.119%	2	41	+555.283%
2025-09-10	25.6500	27.0000	25.6500	26.8000	+21.267%	10	41	+547.948%
2025-09-08	22.0500	22.1000	22.0500	22.1000	-3.913%	3	42	+685.747%
2025-09-05	23.0000	23.0000	23.0000	23.0000	+2.587%	1	42	+655.000%
2025-09-02	22.4200	22.4200	22.4200	22.4200	-59.236%	9	42	+674.532%
2025-06-10	55.0000	55.0000	55.0000	55.0000	-1.786%	5	35	+215.727%
2025-05-01	56.0000	56.0000	56.0000	56.0000	-13.178%	5	36	+210.089%
2025-04-23	65.0000	65.0000	64.5000	64.5000	+0.892%	21	35	+169.225%
2025-04-21	63.9300	63.9300	63.9300	63.9300	-9.460%	1	20	+171.625%
2025-04-17	70.6900	70.6900	70.6100	70.6100	+61.394%	2	20	+145.928%
2025-04-16	44.5000	44.5000	43.7500	43.7500	-39.945%	2	20	+296.914%
2025-03-21	72.8500	72.8500	72.8500	72.8500	-38.575%	4	21	+138.367%
2025-03-03	118.6000	118.6000	118.6000	118.6000	+43.116%	3	21	+46.417%
2025-02-12	82.8700	82.8700	82.8700	82.8700	+1.494%	3	24	+109.545%
2025-02-06	81.6500	81.6500	81.6500	81.6500	+5.206%	1	24	+112.676%
2025-02-05	77.6100	77.6100	77.6100	77.6100	+14.978%	2	24	+123.747%
2025-02-04	67.5000	67.5000	67.5000	67.5000	+3.053%	1	24	+157.259%
2025-01-27	65.5000	65.5000	65.5000	65.5000	-0.532%	2	25	+165.115%
2025-01-10	66.0000	66.0000	65.8500	65.8500	+18.542%	4	24	+163.705%
2024-12-31	55.5500	55.5500	55.5500	55.5500	-5.221%	1	25	+212.601%
2024-12-30	58.6100	58.6100	58.6100	58.6100	-24.520%	1	25	+196.280%
2024-12-04	77.6500	77.6500	77.6500	77.6500	+7.623%	2	26	+123.632%
2024-12-03	72.6500	72.6500	72.1500	72.1500	+4.976%	4	26	+140.679%
2024-11-26	68.7300	68.7300	68.7300	68.7300	+59.837%	2	24	+152.655%
2024-11-18	43.0000	43.0000	43.0000	43.0000	-18.715%	2	22	+303.837%
2024-11-15	53.0000	53.0000	52.9000	52.9000	-3.114%	4	20	+228.261%
2024-11-06	54.6000	54.6000	54.6000	54.6000	-15.741%	1	20	+218.040%
2024-11-05	64.8000	64.8000	64.8000	64.8000	-3.413%	2	20	+167.978%
2024-11-04	67.0900	67.0900	67.0900	67.0900	-14.968%	2	22	+158.831%
2024-10-30	78.9000	78.9000	78.9000	78.9000	-28.279%	4	22	+120.089%
2024-10-02	110.0100	110.0100	110.0100	110.0100	-1.777%	1	20	+57.849%
2024-09-27	114.0000	114.0000	112.0000	112.0000	-13.212%	8	21	+55.045%
2024-09-24	129.0500	129.0500	129.0500	129.0500	+3.555%	1	21	+34.560%
2024-09-17	124.6200	124.6200	124.6200	124.6200	-10.197%	1	22	+39.344%
2024-09-12	138.7700	138.7700	138.7700	138.7700	+5.129%	1	22	+25.135%
2024-09-11	135.7000	135.7000	132.0000	132.0000	+3.937%	2	22	+31.553%
2024-09-06	127.0000	127.0000	127.0000	127.0000	-22.561%	6	20	+36.732%
2024-08-20	164.0000	164.0000	164.0000	164.0000	+31.200%	3	19	+5.884%
2024-08-09	125.0000	125.0000	125.0000	125.0000	+71.468%	6	19	+38.920%
2024-08-07	72.9000	72.9000	72.9000	72.9000	-16.638%	1	19	+138.203%
2024-07-26	87.4500	87.4500	82.4000	87.4500	-5.968%	3	19	+98.571%
2024-07-25	96.3000	96.3000	93.0000	93.0000	-38.816%	3	18	+86.720%
2024-07-15	153.5300	153.5300	152.0000	152.0000	+6.294%	2	19	+14.243%
2024-07-10	143.0000	143.0000	143.0000	143.0000	+1.714%	1	18	+21.434%
2024-07-09	135.3000	140.5900	135.3000	140.5900	+8.146%	3	19	+23.515%
2024-07-02	130.0000	130.0000	130.0000	130.0000	0.000%	2	20	+33.577%
2024-06-24	126.7100	130.0000	126.6600	130.0000	+26.214%	8	18	+33.577%
2024-06-03	103.0000	103.0000	103.0000	103.0000	+31.461%	2	14	+68.592%
2024-05-08	78.3500	78.3500	78.3500	78.3500	-1.447%	1	12	+121.634%
2024-05-07	78.0500	79.5000	78.0500	79.5000	-4.043%	2	11	+118.428%
2024-03-05	83.5000	83.5000	82.8500	82.8500	+6.683%	12	10	+109.596%
2024-03-01	77.6600	77.6600	77.6600	77.6600	0.000%	8	0	+123.603%