Dark

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

EOD

Jul 24, 2026

147.35+14.509%(+18.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	147.3500	147.3500	147.3500	147.3500	+14.509%	1	120	0.000%
2026-07-22	128.7500	129.2000	127.8000	128.6800	-9.888%	18	119	+14.509%
2026-07-17	135.7500	144.6900	135.7500	142.8000	+4.188%	5	116	+3.186%
2026-07-16	136.7200	137.0600	136.7200	137.0600	+15.099%	8	113	+7.508%
2026-07-15	119.5000	119.5000	119.0800	119.0800	-6.280%	13	107	+23.740%
2026-07-14	125.7300	127.0600	125.7300	127.0600	-14.696%	2	114	+15.969%
2026-07-10	145.5500	148.9500	145.5500	148.9500	-8.971%	13	114	-1.074%
2026-07-09	163.6300	163.6300	163.6300	163.6300	-7.632%	1	106	-9.949%
2026-07-08	177.1500	177.1500	177.1500	177.1500	-2.916%	2	107	-16.822%
2026-07-07	179.0000	182.4700	179.0000	182.4700	+11.657%	3	109	-19.247%
2026-07-06	163.4200	163.4200	163.4200	163.4200	+13.125%	1	111	-9.834%
2026-07-01	145.0000	145.0000	144.4600	144.4600	-14.672%	2	110	+2.001%
2026-06-30	169.3000	169.3000	169.3000	169.3000	-3.257%	42	111	-12.965%
2026-06-29	182.5300	182.5300	175.0000	175.0000	+7.779%	3	69	-15.800%
2026-06-26	138.0000	162.3700	138.0000	162.3700	+38.778%	5	69	-9.250%
2026-06-25	116.2700	117.0000	111.0000	117.0000	+7.507%	13	69	+25.940%
2026-06-24	105.5000	108.8300	105.1500	108.8300	+12.138%	10	65	+35.395%
2026-06-23	97.0000	97.0500	97.0000	97.0500	-3.663%	2	60	+51.829%
2026-06-22	100.7400	100.7400	100.7400	100.7400	+4.253%	4	61	+46.268%
2026-06-18	103.5900	103.5900	96.6300	96.6300	-7.971%	11	63	+52.489%
2026-06-17	105.0000	105.0000	105.0000	105.0000	-13.552%	1	63	+40.333%
2026-06-15	112.3700	121.4600	112.3700	121.4600	-3.219%	2	63	+21.316%
2026-06-12	125.5000	125.5000	125.5000	125.5000	-10.784%	1	62	+17.410%
2026-06-10	139.5000	140.6700	139.5000	140.6700	+0.479%	6	63	+4.749%
2026-06-09	142.2800	142.2800	140.0000	140.0000	-6.166%	2	67	+5.250%
2026-06-08	143.8700	150.0000	143.8700	149.2000	+18.516%	12	67	-1.240%
2026-06-05	136.2000	144.6000	125.8900	125.8900	+6.695%	10	59	+17.047%
2026-06-04	109.9000	117.9900	109.9000	117.9900	+15.676%	3	57	+24.883%
2026-05-29	102.3400	102.3400	102.0000	102.0000	-24.293%	4	57	+44.461%
2026-05-28	134.7300	134.7300	134.7300	134.7300	+34.609%	1	56	+9.367%
2026-05-27	100.0900	100.0900	100.0900	100.0900	+16.114%	1	56	+47.218%
2026-05-22	86.2000	86.2000	86.2000	86.2000	+9.669%	2	56	+70.940%
2026-05-21	76.2300	78.6000	76.2300	78.6000	+33.220%	5	54	+87.468%
2026-05-05	58.1000	59.0000	58.1000	59.0000	+15.010%	5	54	+149.746%
2026-05-04	51.3000	51.3000	51.3000	51.3000	0.000%	10	54	+187.232%
2026-05-01	51.6000	51.6000	51.2000	51.3000	+12.328%	14	43	+187.232%
2026-04-30	41.5000	46.8500	41.2500	45.6700	+52.233%	18	43	+222.641%
2026-04-28	30.0000	30.0000	30.0000	30.0000	-11.504%	1	37	+391.167%
2026-04-24	33.9000	33.9000	33.9000	33.9000	-13.077%	1	36	+334.661%
2026-04-21	39.0000	39.0000	39.0000	39.0000	-16.219%	1	36	+277.821%
2026-04-20	47.0000	47.0000	46.5500	46.5500	-1.669%	4	36	+216.541%
2026-04-17	47.3400	47.3400	47.3400	47.3400	-7.176%	1	36	+211.259%
2026-04-10	51.0000	51.0000	51.0000	51.0000	+0.315%	1	37	+188.922%
2026-04-06	51.1500	51.1500	50.8400	50.8400	-22.144%	2	36	+189.831%
2026-04-01	65.3000	65.3000	65.3000	65.3000	+48.578%	5	36	+125.651%
2026-03-30	42.6500	43.9500	42.6500	43.9500	-3.236%	12	32	+235.267%
2026-03-27	45.4200	45.4200	45.4200	45.4200	-5.375%	10	41	+224.417%
2026-03-24	48.0000	48.0000	48.0000	48.0000	-9.519%	1	34	+206.979%
2026-03-23	53.4300	53.4300	53.0500	53.0500	+0.473%	2	35	+177.757%
2026-03-18	51.5900	52.8000	51.5900	52.8000	-21.194%	6	34	+179.072%
2026-03-17	67.0000	67.0000	67.0000	67.0000	-11.258%	1	31	+119.925%
2026-03-12	75.5000	75.5000	75.5000	75.5000	-9.135%	1	31	+95.166%
2026-03-11	83.0900	83.0900	83.0900	83.0900	-4.986%	1	32	+77.338%
2026-03-10	87.2000	87.4500	87.2000	87.4500	-1.929%	2	33	+68.496%
2026-03-03	92.3600	92.3600	89.1700	89.1700	-20.234%	2	34	+65.246%
2026-02-23	102.6800	111.7900	102.6800	111.7900	+1.673%	6	34	+31.810%
2026-02-17	109.9500	109.9500	109.9500	109.9500	+12.137%	1	30	+34.015%
2026-02-11	99.9500	99.9500	98.0500	98.0500	-29.190%	2	29	+50.280%
2026-02-04	134.4300	138.4700	134.4300	138.4700	+40.579%	9	28	+6.413%
2026-01-28	98.5000	98.5000	98.5000	98.5000	-16.370%	2	28	+49.594%
2026-01-27	117.7800	117.7800	117.7800	117.7800	-12.626%	1	29	+25.106%
2026-01-22	137.0000	137.0000	134.8000	134.8000	+6.142%	2	29	+9.310%
2026-01-21	127.0000	127.0000	127.0000	127.0000	+11.914%	3	30	+16.024%
2026-01-16	111.9600	113.4800	111.9600	113.4800	-10.891%	2	29	+29.847%
2026-01-09	132.8500	132.8500	127.3500	127.3500	-1.797%	2	29	+15.705%
2026-01-08	147.1000	147.1000	129.6800	129.6800	-9.738%	13	27	+13.626%
2026-01-07	147.0000	147.0000	143.6700	143.6700	+17.473%	13	37	+2.561%
2026-01-06	112.6000	122.3000	112.6000	122.3000	-7.229%	2	28	+20.482%
2025-12-31	131.8300	131.8300	131.8300	131.8300	-0.280%	13	27	+11.773%
2025-12-30	132.2000	132.2000	132.2000	132.2000	-3.679%	2	27	+11.460%
2025-12-29	137.2500	137.2500	137.2500	137.2500	+2.540%	1	28	+7.359%
2025-12-26	133.6500	133.8500	133.6500	133.8500	+3.359%	3	27	+10.086%
2025-12-15	129.5000	129.5000	129.5000	129.5000	+15.244%	1	25	+13.784%
2025-12-11	112.3700	112.3700	112.3700	112.3700	+14.081%	1	24	+31.129%
2025-12-10	98.5000	98.5000	98.5000	98.5000	-7.163%	1	25	+49.594%
2025-12-04	104.0000	106.1000	104.0000	106.1000	-23.394%	5	25	+38.878%
2025-11-28	138.5000	138.5000	138.5000	138.5000	-10.749%	1	30	+6.390%
2025-11-26	155.1800	155.1800	155.1800	155.1800	+5.128%	1	31	-5.046%
2025-11-25	147.6100	147.6100	147.6100	147.6100	+7.353%	1	31	-0.176%
2025-11-21	135.7200	137.5000	135.7200	137.5000	+8.438%	2	31	+7.164%
2025-11-18	126.6500	126.8000	126.6500	126.8000	+2.647%	2	32	+16.207%
2025-11-17	123.5300	123.5300	123.5300	123.5300	+9.425%	13	32	+19.283%
2025-11-12	108.0100	112.8900	108.0100	112.8900	+24.055%	5	32	+30.525%
2025-11-10	96.0400	96.0400	91.0000	91.0000	+51.037%	3	30	+61.923%
2025-11-03	58.2500	60.5600	56.8500	60.2500	+28.328%	17	33	+144.564%
2025-10-06	46.9500	46.9500	46.9500	46.9500	+10.993%	1	33	+213.845%
2025-10-03	42.8000	42.8000	42.3000	42.3000	+56.435%	24	33	+248.345%
2025-10-01	27.0400	27.0400	27.0400	27.0400	+37.959%	1	45	+444.933%
2025-09-30	19.5000	19.7000	19.2500	19.6000	-12.108%	4	44	+651.786%
2025-09-22	22.5500	22.5500	22.3000	22.3000	-4.292%	2	46	+560.762%
2025-09-18	23.1000	23.3000	23.1000	23.3000	-1.895%	2	47	+532.403%
2025-09-16	23.8500	23.8500	23.7500	23.7500	+4.626%	2	46	+520.421%
2025-09-10	21.9500	22.7000	21.9500	22.7000	+7.685%	4	45	+549.119%
2025-09-08	18.1000	21.0800	18.1000	21.0800	+7.005%	3	45	+599.004%
2025-08-28	19.6000	19.7000	19.6000	19.7000	+86.730%	2	44	+647.970%
2025-08-12	10.7000	10.7000	10.5500	10.5500	-69.465%	2	44	+1,296.682%
2025-05-13	34.5500	34.5500	34.5500	34.5500	-39.173%	12	45	+326.483%
2025-04-23	57.3000	57.3000	56.8000	56.8000	-11.388%	2	33	+159.419%
2025-04-17	64.0500	64.1000	64.0500	64.1000	+69.577%	2	33	+129.875%
2025-04-16	38.2500	38.2500	37.8000	37.8000	-6.203%	2	33	+289.815%
2025-04-11	40.5000	40.5000	40.3000	40.3000	-40.735%	4	34	+265.633%
2025-03-10	68.0000	68.0000	68.0000	68.0000	-8.418%	1	33	+116.691%
2025-02-20	74.2500	74.2500	74.2500	74.2500	-8.952%	1	33	+98.451%
2025-02-06	81.5500	81.5500	81.5500	81.5500	+112.094%	2	33	+80.687%
2025-01-21	38.4500	38.4500	38.4500	38.4500	-31.278%	1	33	+283.225%
2025-01-08	56.1500	56.1500	55.9000	55.9500	+15.456%	4	33	+163.360%
2024-11-15	48.0600	48.4600	45.1300	48.4600	-19.233%	20	33	+204.065%
2024-10-30	60.0000	60.0000	60.0000	60.0000	-46.856%	12	32	+145.583%
2024-10-15	112.7000	112.9000	112.7000	112.9000	-3.380%	2	33	+30.514%
2024-09-23	116.8500	116.8500	116.8500	116.8500	-0.128%	2	32	+26.102%
2024-09-06	117.0000	117.0000	117.0000	117.0000	-4.878%	6	30	+25.940%
2024-09-05	123.0000	123.0000	123.0000	123.0000	+36.667%	3	33	+19.797%
2024-08-08	90.0000	90.0100	90.0000	90.0000	-7.834%	14	30	+63.722%
2024-07-22	97.6500	97.6500	97.6500	97.6500	-3.307%	1	31	+50.896%
2024-07-19	100.9900	100.9900	100.9900	100.9900	-15.638%	60	31	+45.906%
2024-07-01	119.7100	119.7100	119.7100	119.7100	+11.535%	1	61	+23.089%
2024-06-14	107.3300	107.3300	107.3300	107.3300	+86.014%	2	61	+37.287%
2024-05-03	57.7000	57.7000	57.7000	57.7000	-3.350%	30	60	+155.373%
2024-04-26	57.6200	59.7500	57.6200	59.7000	-10.144%	26	60	+146.817%
2024-04-02	66.5300	66.5300	66.4400	66.4400	+1.435%	45	49	+121.779%
2024-03-20	65.5000	65.5000	65.5000	65.5000	+3.476%	3	4	+124.962%
2024-03-13	63.3000	63.3000	63.3000	63.3000	-5.522%	2	5	+132.780%
2024-03-08	67.0000	67.0000	67.0000	67.0000	-16.302%	2	0	+119.925%
2024-03-04	75.0000	80.0500	75.0000	80.0500	+17.721%	8	0	+84.072%
2024-03-01	68.0000	68.0000	68.0000	68.0000	0.000%	2	0	+116.691%