Dark

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

EOD

Sep 9, 2026

84.00+0.840%(+0.70)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	89.0000	89.7300	84.0000	84.0000	+0.840%	12	192	0.000%
2026-09-08	89.5500	89.5500	81.0000	83.3000	-15.000%	87	187	+0.840%
2026-09-04	96.0000	98.0000	93.9500	98.0000	-7.197%	24	150	-14.286%
2026-09-03	95.0000	105.7200	94.2700	105.6000	-14.894%	13	150	-20.455%
2026-09-01	121.4000	124.0800	121.4000	124.0800	+14.889%	2	147	-32.302%
2026-08-31	100.0000	108.0000	100.0000	108.0000	-0.872%	8	149	-22.222%
2026-08-28	113.0000	115.5500	108.9500	108.9500	-15.875%	23	151	-22.900%
2026-08-26	128.5500	129.5100	128.5500	129.5100	-21.261%	3	151	-35.140%
2026-08-24	164.8400	164.8400	164.4800	164.4800	-8.112%	2	151	-48.930%
2026-08-21	179.0000	179.0000	179.0000	179.0000	+4.252%	1	152	-53.073%
2026-08-20	171.6500	171.8000	171.6000	171.7000	-2.020%	8	152	-51.077%
2026-08-19	175.2400	175.2400	175.2400	175.2400	+18.767%	2	153	-52.066%
2026-08-13	147.7500	147.7500	147.5500	147.5500	-5.143%	10	152	-43.070%
2026-08-12	151.0500	157.2200	150.8000	155.5500	-0.032%	4	152	-45.998%
2026-08-11	169.9000	169.9000	155.5500	155.6000	-2.433%	15	151	-46.015%
2026-08-10	159.4800	159.4800	159.4800	159.4800	+10.207%	1	153	-47.329%
2026-08-07	144.7100	144.7100	144.7100	144.7100	+2.370%	1	153	-41.953%
2026-08-06	164.6000	164.6000	141.3600	141.3600	+12.907%	2	153	-40.577%
2026-08-05	140.0000	140.0000	119.5000	125.2000	+17.980%	6	153	-32.907%
2026-08-04	112.0000	112.0000	106.1200	106.1200	-1.284%	9	153	-20.844%
2026-08-03	104.1200	108.4000	104.1200	107.5000	-12.602%	8	150	-21.860%
2026-07-31	110.3500	123.0000	110.3500	123.0000	-6.064%	7	144	-31.707%
2026-07-30	130.9400	130.9400	130.9400	130.9400	-19.890%	5	141	-35.848%
2026-07-29	172.1600	172.1600	163.4000	163.4500	-5.955%	5	141	-48.608%
2026-07-28	173.8000	173.8000	173.8000	173.8000	+8.652%	2	139	-51.669%
2026-07-27	159.3000	159.9600	159.0500	159.9600	-0.825%	3	139	-47.487%
2026-07-24	161.2900	161.2900	161.2900	161.2900	+1.440%	1	137	-47.920%
2026-07-23	159.0000	159.0000	159.0000	159.0000	+22.186%	1	137	-47.170%
2026-07-21	133.1500	133.1500	130.1300	130.1300	-15.169%	6	137	-35.449%
2026-07-17	153.4000	153.4000	153.4000	153.4000	+12.794%	3	138	-45.241%
2026-07-14	131.4300	136.0000	129.8600	136.0000	-22.459%	12	139	-38.235%
2026-07-09	175.3900	175.3900	175.3900	175.3900	-7.201%	1	136	-52.107%
2026-07-07	189.0000	189.0000	189.0000	189.0000	+9.192%	2	136	-55.556%
2026-07-06	169.8200	173.0900	169.8200	173.0900	-6.306%	2	136	-51.470%
2026-06-29	194.5300	194.5300	184.7400	184.7400	+6.836%	3	136	-54.531%
2026-06-26	155.2500	172.9200	155.2500	172.9200	+36.534%	17	136	-51.423%
2026-06-25	124.4500	135.4500	122.5000	126.6500	+7.604%	33	135	-33.675%
2026-06-24	117.7000	117.7000	117.7000	117.7000	+10.662%	1	128	-28.632%
2026-06-23	105.2500	106.3600	105.2500	106.3600	-1.972%	3	127	-21.023%
2026-06-22	108.5000	108.5000	108.5000	108.5000	+7.426%	1	127	-22.581%
2026-06-18	119.6000	120.5500	101.0000	101.0000	-13.969%	8	126	-16.832%
2026-06-17	117.4000	117.4000	117.4000	117.4000	-7.340%	3	126	-28.450%
2026-06-16	131.2000	131.2000	126.7000	126.7000	-0.236%	2	126	-33.702%
2026-06-15	130.2500	130.2500	127.0000	127.0000	-5.933%	2	127	-33.858%
2026-06-12	135.0100	135.0100	135.0100	135.0100	-11.178%	1	126	-37.782%
2026-06-08	164.8300	165.6500	152.0000	152.0000	+7.103%	16	125	-44.737%
2026-06-05	139.5800	147.9500	139.5800	141.9200	+8.993%	17	120	-40.812%
2026-06-04	137.2200	137.2200	129.2900	130.2100	+36.589%	9	122	-35.489%
2026-06-03	95.3300	95.3300	95.3300	95.3300	-1.559%	3	117	-11.885%
2026-06-02	96.8400	96.8400	96.8400	96.8400	-19.967%	3	117	-13.259%
2026-05-29	121.0000	121.0000	121.0000	121.0000	-7.824%	5	115	-30.579%
2026-05-28	144.8900	144.8900	131.2700	131.2700	+22.877%	36	110	-36.010%
2026-05-27	106.8300	106.8300	106.8300	106.8300	+12.726%	5	135	-21.370%
2026-05-22	96.0500	96.0500	94.7700	94.7700	+24.452%	17	130	-11.364%
2026-05-20	76.7000	76.7000	76.1500	76.1500	+8.832%	12	113	+10.309%
2026-05-14	69.9700	69.9700	69.9700	69.9700	+12.239%	1	102	+20.051%
2026-05-11	54.0000	62.4700	54.0000	62.3400	+22.668%	7	102	+34.745%
2026-05-08	49.1800	50.8200	49.1600	50.8200	-15.017%	70	104	+65.289%
2026-05-07	59.8000	59.8000	59.8000	59.8000	+7.612%	1	72	+40.468%
2026-05-04	55.2900	55.5700	55.2900	55.5700	-2.165%	2	71	+51.161%
2026-05-01	56.8000	56.8000	56.8000	56.8000	+12.922%	2	73	+47.887%
2026-04-30	44.9800	50.3000	44.9800	50.3000	+34.241%	12	73	+66.998%
2026-04-27	37.4700	37.4700	37.4700	37.4700	-27.454%	1	66	+124.179%
2026-04-17	51.6500	51.6500	51.6500	51.6500	+11.652%	1	67	+62.633%
2026-04-16	48.2300	48.2300	46.1900	46.2600	-5.592%	3	67	+81.582%
2026-04-14	49.0000	49.0000	49.0000	49.0000	-11.981%	1	65	+71.429%
2026-04-13	55.6700	55.6700	55.6700	55.6700	-6.279%	1	65	+50.889%
2026-04-09	59.3500	59.6000	59.3000	59.4000	+9.898%	8	65	+41.414%
2026-03-31	54.2300	55.5200	53.9100	54.0500	+18.791%	12	66	+55.412%
2026-03-27	50.4100	50.4100	45.5000	45.5000	-32.272%	5	63	+84.615%
2026-03-17	67.1800	67.1800	67.1800	67.1800	-29.247%	1	68	+25.037%
2026-03-09	94.1000	95.0000	94.1000	94.9500	+10.087%	63	67	-11.532%
2026-03-06	83.9300	86.7000	83.9300	86.2500	-10.315%	6	63	-2.609%
2026-03-03	96.1700	96.1700	96.1700	96.1700	-18.535%	1	66	-12.655%
2026-02-24	118.2500	118.2500	118.0500	118.0500	-0.059%	20	65	-28.844%
2026-02-23	111.7200	118.1200	111.7200	118.1200	+4.763%	2	55	-28.886%
2026-02-17	112.7500	113.0000	112.7500	112.7500	+7.391%	6	56	-25.499%
2026-02-11	104.9900	104.9900	104.9900	104.9900	-1.344%	1	50	-19.992%
2026-02-10	108.1500	108.1500	106.4200	106.4200	-15.203%	3	51	-21.067%
2026-02-09	125.5000	125.5000	125.5000	125.5000	-14.626%	1	50	-33.068%
2026-02-04	143.4100	147.0000	142.0000	147.0000	+50.847%	15	51	-42.857%
2026-02-03	97.4500	97.4500	97.4500	97.4500	-18.778%	1	49	-13.802%
2026-02-02	119.9800	119.9800	119.9800	119.9800	+7.886%	1	48	-29.988%
2026-01-29	111.2100	111.2100	111.2100	111.2100	+11.210%	1	48	-24.467%
2026-01-28	100.0000	100.0000	100.0000	100.0000	-23.401%	1	48	-16.000%
2026-01-21	130.5500	130.5500	130.5500	130.5500	-8.847%	1	48	-35.657%
2026-01-13	144.2500	144.2500	143.2200	143.2200	+2.081%	4	47	-41.349%
2026-01-09	140.3000	140.3000	140.3000	140.3000	-9.455%	1	45	-40.128%
2026-01-08	160.4000	160.4000	154.7500	154.9500	+31.760%	7	44	-45.789%
2026-01-05	119.2000	119.2000	117.6000	117.6000	-17.008%	3	43	-28.571%
2025-12-30	141.7000	141.7000	141.7000	141.7000	-3.619%	10	42	-40.720%
2025-12-23	147.0200	147.0200	147.0200	147.0200	+5.398%	1	51	-42.865%
2025-12-15	139.4900	139.4900	139.4900	139.4900	+11.103%	2	50	-39.781%
2025-12-03	124.2800	125.5500	124.2800	125.5500	-19.400%	5	48	-33.094%
2025-11-25	156.0000	156.0000	155.6000	155.7700	+10.381%	9	44	-46.074%
2025-11-21	141.1200	141.1200	141.1200	141.1200	+8.055%	1	43	-40.476%
2025-11-13	130.5500	130.6000	130.5500	130.6000	+8.382%	2	42	-35.681%
2025-11-12	120.5000	120.5000	120.5000	120.5000	+20.500%	10	42	-30.290%
2025-11-10	100.0000	100.0000	100.0000	100.0000	+19.019%	1	34	-16.000%
2025-11-06	78.4000	84.0200	78.4000	84.0200	-1.153%	2	35	-0.024%
2025-11-05	85.0000	85.0000	85.0000	85.0000	+35.458%	1	34	-1.176%
2025-11-03	62.4500	63.0500	62.4500	62.7500	+30.457%	6	34	+33.865%
2025-10-30	48.7000	48.7000	48.1000	48.1000	-2.848%	2	34	+74.636%
2025-10-06	50.1500	50.3000	49.5100	49.5100	+49.351%	3	35	+69.663%
2025-10-01	33.7500	33.7500	33.0500	33.1500	+36.701%	4	37	+153.394%
2025-09-22	24.2000	24.2500	24.2000	24.2500	-8.318%	3	37	+246.392%
2025-09-17	26.4500	26.4500	26.4500	26.4500	+6.225%	1	38	+217.580%
2025-09-11	24.8500	25.1500	24.7000	24.9000	+5.732%	6	39	+237.349%
2025-09-10	23.0500	23.5500	23.0500	23.5500	-4.462%	2	40	+256.688%
2025-09-09	24.6500	24.6500	24.6500	24.6500	+17.102%	2	39	+240.771%
2025-09-05	20.5500	21.0500	20.5500	21.0500	-1.865%	2	39	+299.050%
2025-09-03	21.2500	21.4500	21.2500	21.4500	+68.235%	2	39	+291.608%
2025-08-11	12.6500	12.7500	12.6500	12.7500	-9.510%	2	39	+558.824%
2025-08-07	14.0900	14.0900	14.0900	14.0900	-55.789%	1	39	+496.167%
2025-07-29	31.8700	31.8700	31.8700	31.8700	-1.636%	1	40	+163.571%
2025-05-22	32.1000	32.4000	32.1000	32.4000	0.000%	2	39	+159.259%
2025-05-15	32.4000	32.4000	32.4000	32.4000	-58.831%	1	39	+159.259%
2025-04-28	78.7700	78.7700	78.7000	78.7000	+110.035%	2	40	+6.734%
2025-04-09	37.4700	37.4700	37.4700	37.4700	-32.389%	1	38	+124.179%
2025-03-13	55.4200	55.4200	55.4200	55.4200	-45.667%	1	37	+51.570%
2025-03-04	102.0000	102.0000	102.0000	102.0000	+60.126%	1	37	-17.647%
2025-02-04	63.7000	63.7000	63.7000	63.7000	+27.273%	1	37	+31.868%
2025-01-23	50.0000	50.5500	49.9500	50.0500	-19.274%	27	38	+67.832%
2025-01-10	61.9500	62.0000	61.9500	62.0000	+8.297%	4	38	+35.484%
2024-12-30	57.2500	57.2500	57.2500	57.2500	+35.247%	1	38	+46.725%
2024-11-18	42.2800	42.3300	42.2800	42.3300	-15.340%	2	37	+98.441%
2024-11-15	50.0000	50.0000	49.0500	50.0000	-8.004%	14	38	+68.000%
2024-11-06	50.7000	54.3500	50.0800	54.3500	-32.020%	6	36	+54.554%
2024-10-30	63.5000	85.0000	63.5000	79.9500	-24.915%	7	39	+5.066%
2024-10-03	106.4800	106.4800	106.4800	106.4800	-28.895%	1	35	-21.112%
2024-08-26	149.7500	149.7500	149.7500	149.7500	-4.068%	1	34	-43.907%
2024-08-22	156.1000	156.1000	156.1000	156.1000	+124.604%	1	34	-46.188%
2024-08-07	69.5000	69.5000	69.5000	69.5000	-6.068%	1	33	+20.863%
2024-07-30	73.5000	73.9900	73.5000	73.9900	-15.920%	25	33	+13.529%
2024-07-29	88.0000	88.0000	88.0000	88.0000	+4.105%	1	58	-4.545%
2024-07-25	84.5300	84.5300	84.5300	84.5300	-14.616%	1	58	-0.627%
2024-07-24	99.0000	99.0000	99.0000	99.0000	-4.799%	5	58	-15.152%
2024-07-19	103.9900	103.9900	103.9900	103.9900	+6.112%	60	59	-19.223%
2024-07-18	98.0000	98.0000	98.0000	98.0000	-20.487%	1	29	-14.286%
2024-07-05	123.2500	123.2500	123.2500	123.2500	+18.510%	4	30	-31.846%
2024-06-12	104.0000	104.0000	104.0000	104.0000	+2.980%	28	28	-19.231%
2024-06-07	100.9900	100.9900	100.9900	100.9900	+4.103%	4	2	-16.823%
2024-06-03	97.0100	97.0100	97.0100	97.0100	+41.620%	2	4	-13.411%
2024-02-27	68.5000	68.5000	68.5000	68.5000	-2.837%	2	2	+22.628%
2024-02-26	70.5000	70.5000	70.5000	70.5000	+16.625%	2	0	+19.149%
2024-02-21	60.4500	60.4500	60.4500	60.4500	0.000%	4	0	+38.958%