Dark

LLY20261218C1160
LLY Dec 18 2026 1160.00 Call (LLY261218C01160000)
option OPRA

EOD

Sep 9, 2026

76.40+1.125%(+0.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	76.7500	76.7500	76.4000	76.4000	+1.125%	2	203	0.000%
2026-09-08	75.0800	78.5000	74.8000	75.5500	-12.151%	8	203	+1.125%
2026-09-04	86.4000	89.4200	84.0000	86.0000	-6.410%	42	191	-11.163%
2026-09-03	88.0000	91.8900	88.0000	91.8900	-5.424%	6	191	-16.857%
2026-09-02	102.9500	109.5500	97.1600	97.1600	-5.210%	13	189	-21.367%
2026-09-01	102.5000	102.5000	102.5000	102.5000	+7.386%	1	191	-25.463%
2026-08-31	95.2800	95.4500	90.0500	95.4500	-3.887%	21	190	-19.958%
2026-08-28	100.7000	100.7000	99.3100	99.3100	-6.311%	3	188	-23.069%
2026-08-27	110.0000	110.9800	106.0000	106.0000	-11.740%	12	186	-27.925%
2026-08-26	140.1500	140.1500	120.1000	120.1000	-24.227%	2	178	-36.386%
2026-08-25	158.5000	158.5000	158.5000	158.5000	-4.679%	2	178	-51.798%
2026-08-21	149.8000	168.0000	149.8000	166.2800	-3.884%	9	178	-54.053%
2026-08-19	160.8000	180.0000	160.8000	173.0000	+24.847%	13	183	-55.838%
2026-08-18	135.0000	138.5700	135.0000	138.5700	+15.735%	2	193	-44.865%
2026-08-17	118.6400	119.7300	118.2200	119.7300	+0.740%	7	194	-36.190%
2026-08-14	120.0000	120.0000	118.8500	118.8500	-12.675%	7	194	-35.717%
2026-08-13	147.7500	147.7500	136.0500	136.1000	+1.205%	12	190	-43.865%
2026-08-12	139.4500	139.4500	132.4000	134.4800	-12.076%	12	190	-43.189%
2026-08-11	151.3800	158.9500	151.3800	152.9500	+1.967%	4	195	-50.049%
2026-08-10	145.5000	150.0000	145.5000	150.0000	+18.906%	4	196	-49.067%
2026-08-07	125.8000	126.1500	125.0000	126.1500	-4.068%	14	197	-39.437%
2026-08-06	147.9000	147.9000	131.5000	131.5000	+8.813%	2	186	-41.901%
2026-08-05	134.0000	134.0000	115.0000	120.8500	+23.987%	32	186	-36.781%
2026-08-04	96.7500	102.2800	94.0000	97.4700	-0.541%	4	162	-21.617%
2026-08-03	98.5300	100.5300	98.0000	98.0000	-11.176%	4	162	-22.041%
2026-07-31	104.9500	110.3300	103.7300	110.3300	-9.677%	14	158	-30.753%
2026-07-30	133.6100	133.6100	120.8500	122.1500	-22.665%	27	151	-37.454%
2026-07-29	162.7000	162.8000	157.8500	157.9500	-5.419%	7	124	-51.630%
2026-07-28	167.0000	167.0000	167.0000	167.0000	+13.336%	1	120	-54.251%
2026-07-24	147.3500	147.3500	147.3500	147.3500	+14.509%	1	120	-48.151%
2026-07-22	128.7500	129.2000	127.8000	128.6800	-9.888%	18	119	-40.628%
2026-07-17	135.7500	144.6900	135.7500	142.8000	+4.188%	5	116	-46.499%
2026-07-16	136.7200	137.0600	136.7200	137.0600	+15.099%	8	113	-44.258%
2026-07-15	119.5000	119.5000	119.0800	119.0800	-6.280%	13	107	-35.841%
2026-07-14	125.7300	127.0600	125.7300	127.0600	-14.696%	2	114	-39.871%
2026-07-10	145.5500	148.9500	145.5500	148.9500	-8.971%	13	114	-48.708%
2026-07-09	163.6300	163.6300	163.6300	163.6300	-7.632%	1	106	-53.309%
2026-07-08	177.1500	177.1500	177.1500	177.1500	-2.916%	2	107	-56.873%
2026-07-07	179.0000	182.4700	179.0000	182.4700	+11.657%	3	109	-58.130%
2026-07-06	163.4200	163.4200	163.4200	163.4200	+13.125%	1	111	-53.249%
2026-07-01	145.0000	145.0000	144.4600	144.4600	-14.672%	2	110	-47.113%
2026-06-30	169.3000	169.3000	169.3000	169.3000	-3.257%	42	111	-54.873%
2026-06-29	182.5300	182.5300	175.0000	175.0000	+7.779%	3	69	-56.343%
2026-06-26	138.0000	162.3700	138.0000	162.3700	+38.778%	5	69	-52.947%
2026-06-25	116.2700	117.0000	111.0000	117.0000	+7.507%	13	69	-34.701%
2026-06-24	105.5000	108.8300	105.1500	108.8300	+12.138%	10	65	-29.799%
2026-06-23	97.0000	97.0500	97.0000	97.0500	-3.663%	2	60	-21.278%
2026-06-22	100.7400	100.7400	100.7400	100.7400	+4.253%	4	61	-24.161%
2026-06-18	103.5900	103.5900	96.6300	96.6300	-7.971%	11	63	-20.936%
2026-06-17	105.0000	105.0000	105.0000	105.0000	-13.552%	1	63	-27.238%
2026-06-15	112.3700	121.4600	112.3700	121.4600	-3.219%	2	63	-37.099%
2026-06-12	125.5000	125.5000	125.5000	125.5000	-10.784%	1	62	-39.124%
2026-06-10	139.5000	140.6700	139.5000	140.6700	+0.479%	6	63	-45.688%
2026-06-09	142.2800	142.2800	140.0000	140.0000	-6.166%	2	67	-45.429%
2026-06-08	143.8700	150.0000	143.8700	149.2000	+18.516%	12	67	-48.794%
2026-06-05	136.2000	144.6000	125.8900	125.8900	+6.695%	10	59	-39.312%
2026-06-04	109.9000	117.9900	109.9000	117.9900	+15.676%	3	57	-35.249%
2026-05-29	102.3400	102.3400	102.0000	102.0000	-24.293%	4	57	-25.098%
2026-05-28	134.7300	134.7300	134.7300	134.7300	+34.609%	1	56	-43.294%
2026-05-27	100.0900	100.0900	100.0900	100.0900	+16.114%	1	56	-23.669%
2026-05-22	86.2000	86.2000	86.2000	86.2000	+9.669%	2	56	-11.369%
2026-05-21	76.2300	78.6000	76.2300	78.6000	+33.220%	5	54	-2.799%
2026-05-05	58.1000	59.0000	58.1000	59.0000	+15.010%	5	54	+29.492%
2026-05-04	51.3000	51.3000	51.3000	51.3000	0.000%	10	54	+48.928%
2026-05-01	51.6000	51.6000	51.2000	51.3000	+12.328%	14	43	+48.928%
2026-04-30	41.5000	46.8500	41.2500	45.6700	+52.233%	18	43	+67.287%
2026-04-28	30.0000	30.0000	30.0000	30.0000	-11.504%	1	37	+154.667%
2026-04-24	33.9000	33.9000	33.9000	33.9000	-13.077%	1	36	+125.369%
2026-04-21	39.0000	39.0000	39.0000	39.0000	-16.219%	1	36	+95.897%
2026-04-20	47.0000	47.0000	46.5500	46.5500	-1.669%	4	36	+64.125%
2026-04-17	47.3400	47.3400	47.3400	47.3400	-7.176%	1	36	+61.386%
2026-04-10	51.0000	51.0000	51.0000	51.0000	+0.315%	1	37	+49.804%
2026-04-06	51.1500	51.1500	50.8400	50.8400	-22.144%	2	36	+50.275%
2026-04-01	65.3000	65.3000	65.3000	65.3000	+48.578%	5	36	+16.998%
2026-03-30	42.6500	43.9500	42.6500	43.9500	-3.236%	12	32	+73.834%
2026-03-27	45.4200	45.4200	45.4200	45.4200	-5.375%	10	41	+68.208%
2026-03-24	48.0000	48.0000	48.0000	48.0000	-9.519%	1	34	+59.167%
2026-03-23	53.4300	53.4300	53.0500	53.0500	+0.473%	2	35	+44.015%
2026-03-18	51.5900	52.8000	51.5900	52.8000	-21.194%	6	34	+44.697%
2026-03-17	67.0000	67.0000	67.0000	67.0000	-11.258%	1	31	+14.030%
2026-03-12	75.5000	75.5000	75.5000	75.5000	-9.135%	1	31	+1.192%
2026-03-11	83.0900	83.0900	83.0900	83.0900	-4.986%	1	32	-8.052%
2026-03-10	87.2000	87.4500	87.2000	87.4500	-1.929%	2	33	-12.636%
2026-03-03	92.3600	92.3600	89.1700	89.1700	-20.234%	2	34	-14.321%
2026-02-23	102.6800	111.7900	102.6800	111.7900	+1.673%	6	34	-31.658%
2026-02-17	109.9500	109.9500	109.9500	109.9500	+12.137%	1	30	-30.514%
2026-02-11	99.9500	99.9500	98.0500	98.0500	-29.190%	2	29	-22.081%
2026-02-04	134.4300	138.4700	134.4300	138.4700	+40.579%	9	28	-44.826%
2026-01-28	98.5000	98.5000	98.5000	98.5000	-16.370%	2	28	-22.437%
2026-01-27	117.7800	117.7800	117.7800	117.7800	-12.626%	1	29	-35.133%
2026-01-22	137.0000	137.0000	134.8000	134.8000	+6.142%	2	29	-43.323%
2026-01-21	127.0000	127.0000	127.0000	127.0000	+11.914%	3	30	-39.843%
2026-01-16	111.9600	113.4800	111.9600	113.4800	-10.891%	2	29	-32.675%
2026-01-09	132.8500	132.8500	127.3500	127.3500	-1.797%	2	29	-40.008%
2026-01-08	147.1000	147.1000	129.6800	129.6800	-9.738%	13	27	-41.086%
2026-01-07	147.0000	147.0000	143.6700	143.6700	+17.473%	13	37	-46.823%
2026-01-06	112.6000	122.3000	112.6000	122.3000	-7.229%	2	28	-37.531%
2025-12-31	131.8300	131.8300	131.8300	131.8300	-0.280%	13	27	-42.047%
2025-12-30	132.2000	132.2000	132.2000	132.2000	-3.679%	2	27	-42.209%
2025-12-29	137.2500	137.2500	137.2500	137.2500	+2.540%	1	28	-44.335%
2025-12-26	133.6500	133.8500	133.6500	133.8500	+3.359%	3	27	-42.921%
2025-12-15	129.5000	129.5000	129.5000	129.5000	+15.244%	1	25	-41.004%
2025-12-11	112.3700	112.3700	112.3700	112.3700	+14.081%	1	24	-32.010%
2025-12-10	98.5000	98.5000	98.5000	98.5000	-7.163%	1	25	-22.437%
2025-12-04	104.0000	106.1000	104.0000	106.1000	-23.394%	5	25	-27.992%
2025-11-28	138.5000	138.5000	138.5000	138.5000	-10.749%	1	30	-44.838%
2025-11-26	155.1800	155.1800	155.1800	155.1800	+5.128%	1	31	-50.767%
2025-11-25	147.6100	147.6100	147.6100	147.6100	+7.353%	1	31	-48.242%
2025-11-21	135.7200	137.5000	135.7200	137.5000	+8.438%	2	31	-44.436%
2025-11-18	126.6500	126.8000	126.6500	126.8000	+2.647%	2	32	-39.748%
2025-11-17	123.5300	123.5300	123.5300	123.5300	+9.425%	13	32	-38.153%
2025-11-12	108.0100	112.8900	108.0100	112.8900	+24.055%	5	32	-32.324%
2025-11-10	96.0400	96.0400	91.0000	91.0000	+51.037%	3	30	-16.044%
2025-11-03	58.2500	60.5600	56.8500	60.2500	+28.328%	17	33	+26.805%
2025-10-06	46.9500	46.9500	46.9500	46.9500	+10.993%	1	33	+62.726%
2025-10-03	42.8000	42.8000	42.3000	42.3000	+56.435%	24	33	+80.615%
2025-10-01	27.0400	27.0400	27.0400	27.0400	+37.959%	1	45	+182.544%
2025-09-30	19.5000	19.7000	19.2500	19.6000	-12.108%	4	44	+289.796%
2025-09-22	22.5500	22.5500	22.3000	22.3000	-4.292%	2	46	+242.601%
2025-09-18	23.1000	23.3000	23.1000	23.3000	-1.895%	2	47	+227.897%
2025-09-16	23.8500	23.8500	23.7500	23.7500	+4.626%	2	46	+221.684%
2025-09-10	21.9500	22.7000	21.9500	22.7000	+7.685%	4	45	+236.564%
2025-09-08	18.1000	21.0800	18.1000	21.0800	+7.005%	3	45	+262.429%
2025-08-28	19.6000	19.7000	19.6000	19.7000	+86.730%	2	44	+287.817%
2025-08-12	10.7000	10.7000	10.5500	10.5500	-69.465%	2	44	+624.171%
2025-05-13	34.5500	34.5500	34.5500	34.5500	-39.173%	12	45	+121.129%
2025-04-23	57.3000	57.3000	56.8000	56.8000	-11.388%	2	33	+34.507%
2025-04-17	64.0500	64.1000	64.0500	64.1000	+69.577%	2	33	+19.189%
2025-04-16	38.2500	38.2500	37.8000	37.8000	-6.203%	2	33	+102.116%
2025-04-11	40.5000	40.5000	40.3000	40.3000	-40.735%	4	34	+89.578%
2025-03-10	68.0000	68.0000	68.0000	68.0000	-8.418%	1	33	+12.353%
2025-02-20	74.2500	74.2500	74.2500	74.2500	-8.952%	1	33	+2.896%
2025-02-06	81.5500	81.5500	81.5500	81.5500	+112.094%	2	33	-6.315%
2025-01-21	38.4500	38.4500	38.4500	38.4500	-31.278%	1	33	+98.700%
2025-01-08	56.1500	56.1500	55.9000	55.9500	+15.456%	4	33	+36.550%
2024-11-15	48.0600	48.4600	45.1300	48.4600	-19.233%	20	33	+57.656%
2024-10-30	60.0000	60.0000	60.0000	60.0000	-46.856%	12	32	+27.333%
2024-10-15	112.7000	112.9000	112.7000	112.9000	-3.380%	2	33	-32.329%
2024-09-23	116.8500	116.8500	116.8500	116.8500	-0.128%	2	32	-34.617%
2024-09-06	117.0000	117.0000	117.0000	117.0000	-4.878%	6	30	-34.701%
2024-09-05	123.0000	123.0000	123.0000	123.0000	+36.667%	3	33	-37.886%
2024-08-08	90.0000	90.0100	90.0000	90.0000	-7.834%	14	30	-15.111%
2024-07-22	97.6500	97.6500	97.6500	97.6500	-3.307%	1	31	-21.761%
2024-07-19	100.9900	100.9900	100.9900	100.9900	-15.638%	60	31	-24.349%
2024-07-01	119.7100	119.7100	119.7100	119.7100	+11.535%	1	61	-36.179%
2024-06-14	107.3300	107.3300	107.3300	107.3300	+86.014%	2	61	-28.818%
2024-05-03	57.7000	57.7000	57.7000	57.7000	-3.350%	30	60	+32.409%
2024-04-26	57.6200	59.7500	57.6200	59.7000	-10.144%	26	60	+27.973%
2024-04-02	66.5300	66.5300	66.4400	66.4400	+1.435%	45	49	+14.991%
2024-03-20	65.5000	65.5000	65.5000	65.5000	+3.476%	3	4	+16.641%
2024-03-13	63.3000	63.3000	63.3000	63.3000	-5.522%	2	5	+20.695%
2024-03-08	67.0000	67.0000	67.0000	67.0000	-16.302%	2	0	+14.030%
2024-03-04	75.0000	80.0500	75.0000	80.0500	+17.721%	8	0	-4.560%
2024-03-01	68.0000	68.0000	68.0000	68.0000	0.000%	2	0	+12.353%