Dark

LLY20261218C1140
LLY Dec 18 2026 1140.00 Call (LLY261218C01140000)
option OPRA

EOD

Jul 24, 2026

161.29+1.440%(+2.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	161.2900	161.2900	161.2900	161.2900	+1.440%	1	137	0.000%
2026-07-23	159.0000	159.0000	159.0000	159.0000	+22.186%	1	137	+1.440%
2026-07-21	133.1500	133.1500	130.1300	130.1300	-15.169%	6	137	+23.945%
2026-07-17	153.4000	153.4000	153.4000	153.4000	+12.794%	3	138	+5.143%
2026-07-14	131.4300	136.0000	129.8600	136.0000	-22.459%	12	139	+18.596%
2026-07-09	175.3900	175.3900	175.3900	175.3900	-7.201%	1	136	-8.039%
2026-07-07	189.0000	189.0000	189.0000	189.0000	+9.192%	2	136	-14.661%
2026-07-06	169.8200	173.0900	169.8200	173.0900	-6.306%	2	136	-6.817%
2026-06-29	194.5300	194.5300	184.7400	184.7400	+6.836%	3	136	-12.694%
2026-06-26	155.2500	172.9200	155.2500	172.9200	+36.534%	17	136	-6.726%
2026-06-25	124.4500	135.4500	122.5000	126.6500	+7.604%	33	135	+27.351%
2026-06-24	117.7000	117.7000	117.7000	117.7000	+10.662%	1	128	+37.035%
2026-06-23	105.2500	106.3600	105.2500	106.3600	-1.972%	3	127	+51.645%
2026-06-22	108.5000	108.5000	108.5000	108.5000	+7.426%	1	127	+48.654%
2026-06-18	119.6000	120.5500	101.0000	101.0000	-13.969%	8	126	+59.693%
2026-06-17	117.4000	117.4000	117.4000	117.4000	-7.340%	3	126	+37.385%
2026-06-16	131.2000	131.2000	126.7000	126.7000	-0.236%	2	126	+27.301%
2026-06-15	130.2500	130.2500	127.0000	127.0000	-5.933%	2	127	+27.000%
2026-06-12	135.0100	135.0100	135.0100	135.0100	-11.178%	1	126	+19.465%
2026-06-08	164.8300	165.6500	152.0000	152.0000	+7.103%	16	125	+6.112%
2026-06-05	139.5800	147.9500	139.5800	141.9200	+8.993%	17	120	+13.649%
2026-06-04	137.2200	137.2200	129.2900	130.2100	+36.589%	9	122	+23.869%
2026-06-03	95.3300	95.3300	95.3300	95.3300	-1.559%	3	117	+69.191%
2026-06-02	96.8400	96.8400	96.8400	96.8400	-19.967%	3	117	+66.553%
2026-05-29	121.0000	121.0000	121.0000	121.0000	-7.824%	5	115	+33.298%
2026-05-28	144.8900	144.8900	131.2700	131.2700	+22.877%	36	110	+22.869%
2026-05-27	106.8300	106.8300	106.8300	106.8300	+12.726%	5	135	+50.978%
2026-05-22	96.0500	96.0500	94.7700	94.7700	+24.452%	17	130	+70.191%
2026-05-20	76.7000	76.7000	76.1500	76.1500	+8.832%	12	113	+111.806%
2026-05-14	69.9700	69.9700	69.9700	69.9700	+12.239%	1	102	+130.513%
2026-05-11	54.0000	62.4700	54.0000	62.3400	+22.668%	7	102	+158.726%
2026-05-08	49.1800	50.8200	49.1600	50.8200	-15.017%	70	104	+217.375%
2026-05-07	59.8000	59.8000	59.8000	59.8000	+7.612%	1	72	+169.716%
2026-05-04	55.2900	55.5700	55.2900	55.5700	-2.165%	2	71	+190.247%
2026-05-01	56.8000	56.8000	56.8000	56.8000	+12.922%	2	73	+183.961%
2026-04-30	44.9800	50.3000	44.9800	50.3000	+34.241%	12	73	+220.656%
2026-04-27	37.4700	37.4700	37.4700	37.4700	-27.454%	1	66	+330.451%
2026-04-17	51.6500	51.6500	51.6500	51.6500	+11.652%	1	67	+212.275%
2026-04-16	48.2300	48.2300	46.1900	46.2600	-5.592%	3	67	+248.660%
2026-04-14	49.0000	49.0000	49.0000	49.0000	-11.981%	1	65	+229.163%
2026-04-13	55.6700	55.6700	55.6700	55.6700	-6.279%	1	65	+189.725%
2026-04-09	59.3500	59.6000	59.3000	59.4000	+9.898%	8	65	+171.532%
2026-03-31	54.2300	55.5200	53.9100	54.0500	+18.791%	12	66	+198.409%
2026-03-27	50.4100	50.4100	45.5000	45.5000	-32.272%	5	63	+254.484%
2026-03-17	67.1800	67.1800	67.1800	67.1800	-29.247%	1	68	+140.086%
2026-03-09	94.1000	95.0000	94.1000	94.9500	+10.087%	63	67	+69.868%
2026-03-06	83.9300	86.7000	83.9300	86.2500	-10.315%	6	63	+87.003%
2026-03-03	96.1700	96.1700	96.1700	96.1700	-18.535%	1	66	+67.713%
2026-02-24	118.2500	118.2500	118.0500	118.0500	-0.059%	20	65	+36.629%
2026-02-23	111.7200	118.1200	111.7200	118.1200	+4.763%	2	55	+36.548%
2026-02-17	112.7500	113.0000	112.7500	112.7500	+7.391%	6	56	+43.051%
2026-02-11	104.9900	104.9900	104.9900	104.9900	-1.344%	1	50	+53.624%
2026-02-10	108.1500	108.1500	106.4200	106.4200	-15.203%	3	51	+51.560%
2026-02-09	125.5000	125.5000	125.5000	125.5000	-14.626%	1	50	+28.518%
2026-02-04	143.4100	147.0000	142.0000	147.0000	+50.847%	15	51	+9.721%
2026-02-03	97.4500	97.4500	97.4500	97.4500	-18.778%	1	49	+65.511%
2026-02-02	119.9800	119.9800	119.9800	119.9800	+7.886%	1	48	+34.431%
2026-01-29	111.2100	111.2100	111.2100	111.2100	+11.210%	1	48	+45.032%
2026-01-28	100.0000	100.0000	100.0000	100.0000	-23.401%	1	48	+61.290%
2026-01-21	130.5500	130.5500	130.5500	130.5500	-8.847%	1	48	+23.547%
2026-01-13	144.2500	144.2500	143.2200	143.2200	+2.081%	4	47	+12.617%
2026-01-09	140.3000	140.3000	140.3000	140.3000	-9.455%	1	45	+14.961%
2026-01-08	160.4000	160.4000	154.7500	154.9500	+31.760%	7	44	+4.092%
2026-01-05	119.2000	119.2000	117.6000	117.6000	-17.008%	3	43	+37.151%
2025-12-30	141.7000	141.7000	141.7000	141.7000	-3.619%	10	42	+13.825%
2025-12-23	147.0200	147.0200	147.0200	147.0200	+5.398%	1	51	+9.706%
2025-12-15	139.4900	139.4900	139.4900	139.4900	+11.103%	2	50	+15.628%
2025-12-03	124.2800	125.5500	124.2800	125.5500	-19.400%	5	48	+28.467%
2025-11-25	156.0000	156.0000	155.6000	155.7700	+10.381%	9	44	+3.544%
2025-11-21	141.1200	141.1200	141.1200	141.1200	+8.055%	1	43	+14.293%
2025-11-13	130.5500	130.6000	130.5500	130.6000	+8.382%	2	42	+23.499%
2025-11-12	120.5000	120.5000	120.5000	120.5000	+20.500%	10	42	+33.851%
2025-11-10	100.0000	100.0000	100.0000	100.0000	+19.019%	1	34	+61.290%
2025-11-06	78.4000	84.0200	78.4000	84.0200	-1.153%	2	35	+91.966%
2025-11-05	85.0000	85.0000	85.0000	85.0000	+35.458%	1	34	+89.753%
2025-11-03	62.4500	63.0500	62.4500	62.7500	+30.457%	6	34	+157.036%
2025-10-30	48.7000	48.7000	48.1000	48.1000	-2.848%	2	34	+235.322%
2025-10-06	50.1500	50.3000	49.5100	49.5100	+49.351%	3	35	+225.773%
2025-10-01	33.7500	33.7500	33.0500	33.1500	+36.701%	4	37	+386.546%
2025-09-22	24.2000	24.2500	24.2000	24.2500	-8.318%	3	37	+565.113%
2025-09-17	26.4500	26.4500	26.4500	26.4500	+6.225%	1	38	+509.792%
2025-09-11	24.8500	25.1500	24.7000	24.9000	+5.732%	6	39	+547.751%
2025-09-10	23.0500	23.5500	23.0500	23.5500	-4.462%	2	40	+584.883%
2025-09-09	24.6500	24.6500	24.6500	24.6500	+17.102%	2	39	+554.320%
2025-09-05	20.5500	21.0500	20.5500	21.0500	-1.865%	2	39	+666.223%
2025-09-03	21.2500	21.4500	21.2500	21.4500	+68.235%	2	39	+651.935%
2025-08-11	12.6500	12.7500	12.6500	12.7500	-9.510%	2	39	+1,165.020%
2025-08-07	14.0900	14.0900	14.0900	14.0900	-55.789%	1	39	+1,044.713%
2025-07-29	31.8700	31.8700	31.8700	31.8700	-1.636%	1	40	+406.087%
2025-05-22	32.1000	32.4000	32.1000	32.4000	0.000%	2	39	+397.809%
2025-05-15	32.4000	32.4000	32.4000	32.4000	-58.831%	1	39	+397.809%
2025-04-28	78.7700	78.7700	78.7000	78.7000	+110.035%	2	40	+104.943%
2025-04-09	37.4700	37.4700	37.4700	37.4700	-32.389%	1	38	+330.451%
2025-03-13	55.4200	55.4200	55.4200	55.4200	-45.667%	1	37	+191.032%
2025-03-04	102.0000	102.0000	102.0000	102.0000	+60.126%	1	37	+58.127%
2025-02-04	63.7000	63.7000	63.7000	63.7000	+27.273%	1	37	+153.203%
2025-01-23	50.0000	50.5500	49.9500	50.0500	-19.274%	27	38	+222.258%
2025-01-10	61.9500	62.0000	61.9500	62.0000	+8.297%	4	38	+160.145%
2024-12-30	57.2500	57.2500	57.2500	57.2500	+35.247%	1	38	+181.729%
2024-11-18	42.2800	42.3300	42.2800	42.3300	-15.340%	2	37	+281.030%
2024-11-15	50.0000	50.0000	49.0500	50.0000	-8.004%	14	38	+222.580%
2024-11-06	50.7000	54.3500	50.0800	54.3500	-32.020%	6	36	+196.762%
2024-10-30	63.5000	85.0000	63.5000	79.9500	-24.915%	7	39	+101.739%
2024-10-03	106.4800	106.4800	106.4800	106.4800	-28.895%	1	35	+51.474%
2024-08-26	149.7500	149.7500	149.7500	149.7500	-4.068%	1	34	+7.706%
2024-08-22	156.1000	156.1000	156.1000	156.1000	+124.604%	1	34	+3.325%
2024-08-07	69.5000	69.5000	69.5000	69.5000	-6.068%	1	33	+132.072%
2024-07-30	73.5000	73.9900	73.5000	73.9900	-15.920%	25	33	+117.989%
2024-07-29	88.0000	88.0000	88.0000	88.0000	+4.105%	1	58	+83.284%
2024-07-25	84.5300	84.5300	84.5300	84.5300	-14.616%	1	58	+90.808%
2024-07-24	99.0000	99.0000	99.0000	99.0000	-4.799%	5	58	+62.919%
2024-07-19	103.9900	103.9900	103.9900	103.9900	+6.112%	60	59	+55.101%
2024-07-18	98.0000	98.0000	98.0000	98.0000	-20.487%	1	29	+64.582%
2024-07-05	123.2500	123.2500	123.2500	123.2500	+18.510%	4	30	+30.864%
2024-06-12	104.0000	104.0000	104.0000	104.0000	+2.980%	28	28	+55.087%
2024-06-07	100.9900	100.9900	100.9900	100.9900	+4.103%	4	2	+59.709%
2024-06-03	97.0100	97.0100	97.0100	97.0100	+41.620%	2	4	+66.261%
2024-02-27	68.5000	68.5000	68.5000	68.5000	-2.837%	2	2	+135.460%
2024-02-26	70.5000	70.5000	70.5000	70.5000	+16.625%	2	0	+128.780%
2024-02-21	60.4500	60.4500	60.4500	60.4500	0.000%	4	0	+166.816%