Dark

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

EOD

Sep 9, 2026

93.80-1.667%(-1.59)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	100.2700	100.2700	89.7500	93.8000	-1.667%	79	254	0.000%
2026-09-08	97.1100	99.5200	91.7300	95.3900	-12.886%	20	235	-1.667%
2026-09-04	105.3700	109.5000	104.4000	109.5000	-5.269%	22	219	-14.338%
2026-09-03	115.5900	115.5900	115.5900	115.5900	-3.442%	1	219	-18.851%
2026-09-02	119.8600	119.8600	119.6300	119.7100	-10.155%	4	218	-21.644%
2026-09-01	133.2400	133.2400	133.2400	133.2400	+13.589%	1	218	-29.601%
2026-08-31	115.1000	117.5500	114.0000	117.3000	-2.696%	5	217	-20.034%
2026-08-28	120.5500	120.5500	120.5500	120.5500	-8.674%	1	216	-22.190%
2026-08-27	129.8000	132.8700	129.8000	132.0000	-35.600%	12	215	-28.939%
2026-08-20	204.9700	204.9700	204.9700	204.9700	+17.327%	1	213	-54.237%
2026-08-13	174.7000	174.7000	174.7000	174.7000	+7.145%	1	215	-46.308%
2026-08-12	163.1500	163.1500	163.0500	163.0500	-5.198%	2	215	-42.472%
2026-08-11	179.3200	179.3200	171.9900	171.9900	-4.184%	3	214	-45.462%
2026-08-10	179.5000	179.5000	179.5000	179.5000	+17.558%	1	215	-47.744%
2026-08-06	152.6900	152.6900	152.6900	152.6900	+14.805%	1	215	-38.568%
2026-08-05	168.0000	174.0000	133.0000	133.0000	+11.484%	3	215	-29.474%
2026-08-04	116.6000	123.8300	114.0000	119.3000	+1.966%	10	215	-21.375%
2026-08-03	115.0200	117.0000	115.0200	117.0000	-12.856%	4	207	-19.829%
2026-07-31	128.0000	134.2600	119.0000	134.2600	-5.076%	15	204	-30.136%
2026-07-30	141.4400	141.4400	141.4400	141.4400	-21.943%	5	207	-33.682%
2026-07-29	181.1000	181.2000	181.1000	181.2000	+5.410%	2	202	-48.234%
2026-07-27	171.9500	171.9500	171.9000	171.9000	-1.008%	2	202	-45.433%
2026-07-24	173.6500	173.6500	173.6500	173.6500	+5.807%	1	202	-45.983%
2026-07-23	163.4000	164.6200	163.4000	164.1200	+16.315%	6	203	-42.847%
2026-07-20	141.1000	141.1000	141.1000	141.1000	-3.210%	2	203	-33.522%
2026-07-14	144.2500	145.7800	144.2500	145.7800	-10.592%	2	205	-35.656%
2026-07-13	156.6000	163.0500	156.6000	163.0500	-13.123%	2	206	-42.472%
2026-07-09	190.0000	190.0000	187.6800	187.6800	-3.033%	11	206	-50.021%
2026-07-08	195.2500	196.9000	193.5500	193.5500	+6.881%	34	205	-51.537%
2026-07-06	181.0900	181.0900	181.0900	181.0900	+7.619%	1	215	-48.203%
2026-07-01	168.2700	168.2700	168.2700	168.2700	-12.291%	2	216	-44.256%
2026-06-30	191.8500	191.8500	191.8500	191.8500	-3.936%	40	218	-51.108%
2026-06-29	199.7100	199.7100	199.7100	199.7100	+9.197%	1	178	-53.032%
2026-06-26	184.0000	184.7300	181.9000	182.8900	+34.775%	6	178	-48.712%
2026-06-25	139.4500	139.4500	131.9500	135.7000	+7.570%	17	178	-30.877%
2026-06-24	123.5900	126.1500	122.0000	126.1500	+10.416%	5	173	-25.644%
2026-06-23	114.1000	114.3500	114.0500	114.2500	+1.026%	8	171	-17.899%
2026-06-18	113.0900	113.0900	113.0900	113.0900	-10.246%	1	175	-17.057%
2026-06-17	126.0000	126.0000	126.0000	126.0000	-6.361%	2	175	-25.556%
2026-06-16	132.0500	134.5600	132.0500	134.5600	-3.851%	3	175	-30.291%
2026-06-15	139.9500	139.9500	139.9500	139.9500	-10.917%	1	178	-32.976%
2026-06-12	157.1000	157.1000	157.1000	157.1000	+3.389%	1	177	-40.293%
2026-06-11	151.9500	151.9500	151.9500	151.9500	-3.247%	1	178	-38.269%
2026-06-05	154.7500	161.9000	154.7500	157.0500	+11.700%	39	177	-40.274%
2026-06-04	137.3500	146.8800	137.3500	140.6000	+17.323%	7	173	-33.286%
2026-05-29	119.8400	119.8400	119.8400	119.8400	-14.965%	1	171	-21.729%
2026-05-28	131.1000	152.8000	131.1000	140.9300	+21.209%	31	170	-33.442%
2026-05-27	116.2700	116.2700	116.2700	116.2700	+12.883%	1	156	-19.326%
2026-05-26	103.0000	103.0000	103.0000	103.0000	-1.905%	1	155	-8.932%
2026-05-22	105.0000	105.0000	105.0000	105.0000	+39.535%	1	154	-10.667%
2026-05-15	74.8000	75.2500	74.8000	75.2500	-9.718%	4	153	+24.651%
2026-05-13	83.3500	83.3500	83.3500	83.3500	+26.288%	1	151	+12.537%
2026-05-12	66.0000	66.0000	66.0000	66.0000	+11.864%	1	151	+42.121%
2026-05-08	59.0000	59.0000	59.0000	59.0000	-8.951%	1	151	+58.983%
2026-05-07	64.8000	64.8000	64.8000	64.8000	+5.537%	1	150	+44.753%
2026-05-01	61.3500	61.4000	61.3500	61.4000	+28.291%	4	147	+52.769%
2026-04-30	42.1500	47.8600	42.1500	47.8600	+19.203%	4	147	+95.988%
2026-04-24	40.1500	40.1500	40.1500	40.1500	-22.415%	1	143	+133.624%
2026-04-22	52.2000	52.2000	51.7500	51.7500	-1.747%	2	143	+81.256%
2026-04-16	52.6700	52.6700	52.6700	52.6700	-13.186%	1	142	+78.090%
2026-04-13	60.6700	60.6700	60.6700	60.6700	+0.447%	1	142	+54.607%
2026-04-10	61.0800	61.1500	60.4000	60.4000	+15.048%	6	142	+55.298%
2026-03-30	52.2500	52.5000	52.2500	52.5000	-0.568%	2	142	+78.667%
2026-03-27	52.6500	52.8000	52.6500	52.8000	-17.293%	11	141	+77.652%
2026-03-23	61.8900	63.8400	61.8900	63.8400	+0.377%	6	151	+46.930%
2026-03-20	63.6000	63.6000	63.6000	63.6000	-0.157%	2	149	+47.484%
2026-03-19	63.9000	63.9000	63.7000	63.7000	+0.315%	2	150	+47.253%
2026-03-18	63.5000	63.5000	63.5000	63.5000	-28.812%	69	149	+47.717%
2026-03-12	89.2000	89.2000	89.2000	89.2000	-10.951%	1	165	+5.157%
2026-03-10	99.8200	100.1700	99.8200	100.1700	+9.799%	2	165	-6.359%
2026-03-06	91.2300	91.2300	91.2300	91.2300	+1.367%	1	167	+2.817%
2026-03-05	91.5000	91.5000	89.1000	90.0000	-11.286%	79	166	+4.222%
2026-03-04	101.6500	101.7000	101.2900	101.4500	-15.774%	49	107	-7.541%
2026-02-24	120.3000	120.4500	120.3000	120.4500	+18.787%	2	96	-22.125%
2026-02-20	101.4000	101.4000	101.4000	101.4000	-5.657%	1	95	-7.495%
2026-02-18	107.4800	107.4800	107.4800	107.4800	-10.805%	1	96	-12.728%
2026-02-17	120.5000	120.5000	120.5000	120.5000	-4.502%	1	95	-22.158%
2026-02-12	119.4500	126.1800	119.3000	126.1800	-5.306%	15	95	-25.662%
2026-02-09	133.2500	133.2500	133.2500	133.2500	+24.300%	1	96	-29.606%
2026-02-03	103.0000	107.2000	103.0000	107.2000	-5.965%	5	96	-12.500%
2026-01-30	114.0000	114.0000	114.0000	114.0000	-19.292%	3	93	-17.719%
2026-01-23	140.7200	141.2500	140.0000	141.2500	+4.630%	4	90	-33.593%
2026-01-21	135.0000	135.0000	135.0000	135.0000	+12.098%	2	90	-30.519%
2026-01-20	120.4300	120.4300	120.4300	120.4300	-2.683%	1	90	-22.112%
2026-01-16	123.5000	123.7500	123.5000	123.7500	-10.398%	2	89	-24.202%
2026-01-06	138.1100	138.1100	138.1100	138.1100	+7.646%	1	89	-32.083%
2026-01-05	128.3000	128.3000	128.3000	128.3000	-10.028%	1	89	-26.890%
2026-01-02	143.1000	143.1000	142.6000	142.6000	-5.563%	2	89	-34.222%
2025-12-30	151.0000	151.0000	151.0000	151.0000	+0.533%	30	90	-37.881%
2025-12-26	148.7000	150.7000	148.7000	150.2000	+0.033%	16	90	-37.550%
2025-12-23	150.1500	150.1500	150.1500	150.1500	+1.797%	1	92	-37.529%
2025-12-22	147.5000	147.5000	147.5000	147.5000	+1.647%	1	91	-36.407%
2025-12-15	144.5000	145.1100	144.5000	145.1100	+32.836%	3	91	-35.359%
2025-12-08	109.2400	109.2400	109.2400	109.2400	-8.263%	32	88	-14.134%
2025-12-04	119.0800	119.0800	119.0800	119.0800	-9.030%	2	56	-21.229%
2025-12-03	132.5000	132.5000	130.9000	130.9000	-23.651%	3	56	-28.342%
2025-11-25	171.4500	171.4500	171.4500	171.4500	+13.618%	1	56	-45.290%
2025-11-21	150.9000	150.9000	150.9000	150.9000	+8.843%	1	57	-37.840%
2025-11-14	138.6400	138.6400	138.6400	138.6400	+30.916%	2	56	-32.343%
2025-11-11	105.9000	105.9000	105.9000	105.9000	-0.376%	10	46	-11.426%
2025-11-10	106.3000	106.3000	106.3000	106.3000	+139.145%	2	46	-11.759%
2025-10-27	44.4500	44.4500	44.4500	44.4500	-7.396%	1	43	+111.024%
2025-10-24	47.8500	48.0000	47.8500	48.0000	+12.150%	2	43	+95.417%
2025-10-14	42.8000	42.8000	42.8000	42.8000	-14.142%	1	43	+119.159%
2025-10-03	49.8500	49.8500	49.8500	49.8500	+13.039%	1	43	+88.164%
2025-10-02	44.0000	44.1000	44.0000	44.1000	+95.133%	2	42	+112.698%
2025-09-30	22.9500	22.9500	22.6000	22.6000	+3.908%	2	42	+315.044%
2025-09-29	21.6500	21.8000	21.6500	21.7500	+4.819%	3	42	+331.264%
2025-09-25	20.7500	20.7500	20.7500	20.7500	-21.103%	1	41	+352.048%
2025-09-22	26.3500	26.3500	26.3000	26.3000	-0.755%	2	41	+256.654%
2025-09-12	26.6000	26.6000	26.5000	26.5000	-1.119%	2	41	+253.962%
2025-09-10	25.6500	27.0000	25.6500	26.8000	+21.267%	10	41	+250.000%
2025-09-08	22.0500	22.1000	22.0500	22.1000	-3.913%	3	42	+324.434%
2025-09-05	23.0000	23.0000	23.0000	23.0000	+2.587%	1	42	+307.826%
2025-09-02	22.4200	22.4200	22.4200	22.4200	-59.236%	9	42	+318.376%
2025-06-10	55.0000	55.0000	55.0000	55.0000	-1.786%	5	35	+70.545%
2025-05-01	56.0000	56.0000	56.0000	56.0000	-13.178%	5	36	+67.500%
2025-04-23	65.0000	65.0000	64.5000	64.5000	+0.892%	21	35	+45.426%
2025-04-21	63.9300	63.9300	63.9300	63.9300	-9.460%	1	20	+46.723%
2025-04-17	70.6900	70.6900	70.6100	70.6100	+61.394%	2	20	+32.842%
2025-04-16	44.5000	44.5000	43.7500	43.7500	-39.945%	2	20	+114.400%
2025-03-21	72.8500	72.8500	72.8500	72.8500	-38.575%	4	21	+28.758%
2025-03-03	118.6000	118.6000	118.6000	118.6000	+43.116%	3	21	-20.911%
2025-02-12	82.8700	82.8700	82.8700	82.8700	+1.494%	3	24	+13.189%
2025-02-06	81.6500	81.6500	81.6500	81.6500	+5.206%	1	24	+14.881%
2025-02-05	77.6100	77.6100	77.6100	77.6100	+14.978%	2	24	+20.861%
2025-02-04	67.5000	67.5000	67.5000	67.5000	+3.053%	1	24	+38.963%
2025-01-27	65.5000	65.5000	65.5000	65.5000	-0.532%	2	25	+43.206%
2025-01-10	66.0000	66.0000	65.8500	65.8500	+18.542%	4	24	+42.445%
2024-12-31	55.5500	55.5500	55.5500	55.5500	-5.221%	1	25	+68.857%
2024-12-30	58.6100	58.6100	58.6100	58.6100	-24.520%	1	25	+60.041%
2024-12-04	77.6500	77.6500	77.6500	77.6500	+7.623%	2	26	+20.798%
2024-12-03	72.6500	72.6500	72.1500	72.1500	+4.976%	4	26	+30.007%
2024-11-26	68.7300	68.7300	68.7300	68.7300	+59.837%	2	24	+36.476%
2024-11-18	43.0000	43.0000	43.0000	43.0000	-18.715%	2	22	+118.140%
2024-11-15	53.0000	53.0000	52.9000	52.9000	-3.114%	4	20	+77.316%
2024-11-06	54.6000	54.6000	54.6000	54.6000	-15.741%	1	20	+71.795%
2024-11-05	64.8000	64.8000	64.8000	64.8000	-3.413%	2	20	+44.753%
2024-11-04	67.0900	67.0900	67.0900	67.0900	-14.968%	2	22	+39.812%
2024-10-30	78.9000	78.9000	78.9000	78.9000	-28.279%	4	22	+18.885%
2024-10-02	110.0100	110.0100	110.0100	110.0100	-1.777%	1	20	-14.735%
2024-09-27	114.0000	114.0000	112.0000	112.0000	-13.212%	8	21	-16.250%
2024-09-24	129.0500	129.0500	129.0500	129.0500	+3.555%	1	21	-27.315%
2024-09-17	124.6200	124.6200	124.6200	124.6200	-10.197%	1	22	-24.731%
2024-09-12	138.7700	138.7700	138.7700	138.7700	+5.129%	1	22	-32.406%
2024-09-11	135.7000	135.7000	132.0000	132.0000	+3.937%	2	22	-28.939%
2024-09-06	127.0000	127.0000	127.0000	127.0000	-22.561%	6	20	-26.142%
2024-08-20	164.0000	164.0000	164.0000	164.0000	+31.200%	3	19	-42.805%
2024-08-09	125.0000	125.0000	125.0000	125.0000	+71.468%	6	19	-24.960%
2024-08-07	72.9000	72.9000	72.9000	72.9000	-16.638%	1	19	+28.669%
2024-07-26	87.4500	87.4500	82.4000	87.4500	-5.968%	3	19	+7.261%
2024-07-25	96.3000	96.3000	93.0000	93.0000	-38.816%	3	18	+0.860%
2024-07-15	153.5300	153.5300	152.0000	152.0000	+6.294%	2	19	-38.289%
2024-07-10	143.0000	143.0000	143.0000	143.0000	+1.714%	1	18	-34.406%
2024-07-09	135.3000	140.5900	135.3000	140.5900	+8.146%	3	19	-33.281%
2024-07-02	130.0000	130.0000	130.0000	130.0000	0.000%	2	20	-27.846%
2024-06-24	126.7100	130.0000	126.6600	130.0000	+26.214%	8	18	-27.846%
2024-06-03	103.0000	103.0000	103.0000	103.0000	+31.461%	2	14	-8.932%
2024-05-08	78.3500	78.3500	78.3500	78.3500	-1.447%	1	12	+19.719%
2024-05-07	78.0500	79.5000	78.0500	79.5000	-4.043%	2	11	+17.987%
2024-03-05	83.5000	83.5000	82.8500	82.8500	+6.683%	12	10	+13.217%
2024-03-01	77.6600	77.6600	77.6600	77.6600	0.000%	8	0	+20.783%