Dark

LLY20261218C1180
LLY Dec 18 2026 1180.00 Call (LLY261218C01180000)
option OPRA

EOD

Sep 9, 2026

67.82-1.852%(-1.28)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	70.0000	70.0500	67.8200	67.8200	-1.852%	20	281	0.000%
2026-09-08	71.2000	71.2000	66.4500	69.1000	-10.839%	23	286	-1.852%
2026-09-04	81.7400	81.7400	75.5500	77.5000	-5.534%	37	291	-12.490%
2026-09-03	80.3500	84.7800	80.3500	82.0400	-7.352%	9	291	-17.333%
2026-09-02	92.5500	101.0500	88.3000	88.5500	+0.625%	43	289	-23.411%
2026-09-01	92.0000	93.5000	88.0000	88.0000	+0.560%	13	271	-22.932%
2026-08-31	83.5400	87.8900	82.5800	87.5100	-2.213%	31	270	-22.500%
2026-08-28	97.8000	97.8000	89.4900	89.4900	-8.197%	9	265	-24.215%
2026-08-27	99.9500	100.2000	96.7500	97.4800	-9.741%	4	263	-30.427%
2026-08-26	113.0000	113.0000	104.9900	108.0000	-22.386%	33	263	-37.204%
2026-08-24	139.3000	139.3000	139.1500	139.1500	-14.237%	2	254	-51.261%
2026-08-21	155.5700	162.2500	155.5700	162.2500	+9.628%	5	257	-58.200%
2026-08-20	160.6000	160.6000	146.0000	148.0000	-9.136%	5	256	-54.176%
2026-08-19	171.0000	180.0000	162.8800	162.8800	+31.940%	8	255	-58.362%
2026-08-18	120.0000	125.0000	120.0000	123.4500	+9.016%	14	255	-45.063%
2026-08-17	109.2900	113.2400	109.1200	113.2400	+7.848%	5	251	-40.110%
2026-08-14	105.2600	111.5600	104.0000	105.0000	-16.134%	14	249	-35.410%
2026-08-13	125.0000	125.2000	125.0000	125.2000	-2.073%	10	248	-45.831%
2026-08-12	128.3000	128.3000	127.8500	127.8500	-9.101%	2	248	-46.953%
2026-08-11	141.3500	141.3500	140.6500	140.6500	+3.412%	12	247	-51.781%
2026-08-10	136.0100	136.0100	136.0100	136.0100	+20.002%	5	245	-50.136%
2026-08-07	109.0000	121.3700	109.0000	113.3400	+0.283%	8	247	-40.162%
2026-08-06	135.1000	135.1000	113.0200	113.0200	+7.433%	5	242	-39.993%
2026-08-05	126.9000	140.0000	105.2000	105.2000	+19.437%	50	241	-35.532%
2026-08-04	94.4300	94.4300	88.0800	88.0800	-3.049%	3	222	-23.002%
2026-08-03	87.7500	90.8500	86.5000	90.8500	-10.050%	14	220	-25.349%
2026-07-31	100.5000	101.0000	100.5000	101.0000	-10.302%	2	211	-32.851%
2026-07-30	120.5900	120.5900	112.6000	112.6000	-27.120%	6	209	-39.769%
2026-07-29	154.5000	154.5000	154.5000	154.5000	+10.792%	1	207	-56.104%
2026-07-27	139.3500	139.4500	139.0500	139.4500	+0.223%	4	206	-51.366%
2026-07-24	139.1400	139.1400	139.1400	139.1400	+21.097%	3	208	-51.258%
2026-07-20	126.3600	126.3600	114.9000	114.9000	-11.336%	3	211	-40.975%
2026-07-17	129.5900	129.5900	129.5900	129.5900	+6.352%	1	213	-47.666%
2026-07-16	128.6000	129.4000	121.8500	121.8500	-7.479%	22	212	-44.341%
2026-07-13	131.7000	131.7000	131.7000	131.7000	-5.061%	1	210	-48.504%
2026-07-10	142.2000	142.2000	135.0000	138.7200	-6.812%	3	210	-51.110%
2026-07-09	148.8600	148.8600	148.8600	148.8600	-10.406%	3	209	-54.440%
2026-07-08	166.1500	166.1500	166.1500	166.1500	-1.395%	2	209	-59.181%
2026-07-07	168.2000	168.5000	168.2000	168.5000	+21.757%	2	207	-59.751%
2026-07-01	138.3900	138.3900	138.3900	138.3900	-5.985%	1	208	-50.994%
2026-06-30	151.4700	151.4700	146.3300	147.2000	-7.147%	64	208	-53.927%
2026-06-29	158.5300	158.5300	158.5300	158.5300	+1.103%	10	147	-57.219%
2026-06-26	144.9300	156.8000	144.9300	156.8000	+43.721%	18	147	-56.747%
2026-06-25	105.7500	109.2000	105.3500	109.1000	+12.301%	12	144	-37.837%
2026-06-24	97.4500	97.7500	97.1500	97.1500	+2.048%	8	142	-30.190%
2026-06-23	94.8500	95.2000	94.8500	95.2000	-0.678%	2	144	-28.761%
2026-06-22	96.2000	96.2000	95.8500	95.8500	+7.540%	2	145	-29.244%
2026-06-18	95.9900	96.1300	89.1300	89.1300	-10.602%	5	141	-23.909%
2026-06-17	100.8100	101.9500	99.7000	99.7000	-4.685%	21	141	-31.976%
2026-06-16	116.9500	116.9500	104.6000	104.6000	-14.129%	2	141	-35.163%
2026-06-10	121.8100	121.8100	121.8100	121.8100	-10.434%	1	141	-44.323%
2026-06-09	136.0000	136.0000	136.0000	136.0000	-2.753%	1	141	-50.132%
2026-06-08	145.0000	145.0000	138.2100	139.8500	+7.305%	29	140	-51.505%
2026-06-05	130.1500	131.1200	130.0100	130.3300	+56.234%	7	132	-47.963%
2026-06-02	83.4200	83.4200	83.4200	83.4200	-25.311%	2	129	-18.701%
2026-05-28	99.3000	118.8500	99.3000	111.6900	+18.416%	11	127	-39.278%
2026-05-27	94.3200	94.3200	94.3200	94.3200	+29.294%	10	128	-28.096%
2026-05-21	72.9500	72.9500	72.9500	72.9500	+17.661%	3	128	-7.032%
2026-05-19	62.0000	62.0000	62.0000	62.0000	+6.713%	1	128	+9.387%
2026-05-15	60.7000	60.7200	57.7500	58.1000	-1.241%	5	130	+16.730%
2026-05-14	58.8300	58.8300	58.8300	58.8300	-5.872%	1	128	+15.281%
2026-05-13	62.5000	62.5000	62.5000	62.5000	+27.551%	1	126	+8.512%
2026-05-12	49.0000	49.0000	49.0000	49.0000	+1.871%	1	126	+38.408%
2026-05-07	48.1000	48.1000	48.1000	48.1000	-1.434%	1	126	+40.998%
2026-05-04	49.5000	49.5000	48.3100	48.8000	+16.468%	4	127	+38.975%
2026-04-30	41.7500	41.9000	41.7500	41.9000	+52.364%	12	127	+61.862%
2026-04-28	27.5000	27.5000	27.5000	27.5000	-8.180%	2	130	+146.618%
2026-04-24	29.9500	29.9500	29.9500	29.9500	-11.808%	1	129	+126.444%
2026-04-21	33.9600	33.9600	33.9600	33.9600	-20.931%	1	129	+99.706%
2026-04-17	42.9500	42.9500	42.9500	42.9500	+14.840%	1	129	+57.905%
2026-04-15	37.4000	37.4000	37.4000	37.4000	-15.231%	1	129	+81.337%
2026-04-13	44.1200	44.1200	44.1200	44.1200	-11.494%	1	129	+53.717%
2026-04-09	49.7000	49.8500	49.7000	49.8500	+13.813%	2	129	+36.048%
2026-04-07	43.8000	43.8000	43.8000	43.8000	-14.453%	1	130	+54.840%
2026-04-06	51.2000	51.2000	51.2000	51.2000	-5.448%	1	129	+32.461%
2026-04-01	54.1500	54.1500	54.1500	54.1500	+19.142%	1	130	+25.245%
2026-03-31	45.4500	45.4500	45.4500	45.4500	+3.061%	1	131	+49.219%
2026-03-24	45.0000	45.0000	44.1000	44.1000	-9.761%	3	130	+53.787%
2026-03-23	47.2500	48.8700	47.2500	48.8700	+0.308%	3	133	+38.776%
2026-03-18	48.7200	48.7200	48.7200	48.7200	-10.028%	4	131	+39.204%
2026-03-17	67.5800	67.5800	54.1500	54.1500	-22.187%	14	131	+25.245%
2026-03-12	69.9500	69.9500	69.5900	69.5900	-4.146%	11	130	-2.543%
2026-03-05	77.8500	77.8500	72.6000	72.6000	-12.950%	22	119	-6.584%
2026-03-04	80.8000	83.4000	80.8000	83.4000	-0.537%	3	114	-18.681%
2026-03-03	84.9900	84.9900	83.4000	83.8500	-19.968%	4	115	-19.117%
2026-02-23	98.1500	104.7700	97.7000	104.7700	+28.552%	7	115	-35.268%
2026-02-20	81.5000	81.5000	81.5000	81.5000	-8.509%	10	111	-16.785%
2026-02-19	88.7300	89.0800	88.2400	89.0800	-11.363%	8	121	-23.866%
2026-02-17	100.5000	100.5000	100.5000	100.5000	-3.514%	1	122	-32.517%
2026-02-06	104.1600	104.1600	104.1600	104.1600	+21.654%	1	122	-34.889%
2026-02-03	85.6300	85.6300	85.6200	85.6200	-16.264%	10	121	-20.790%
2026-01-30	102.2000	102.2500	102.2000	102.2500	+6.179%	3	111	-33.672%
2026-01-29	96.3000	96.3000	96.3000	96.3000	-5.690%	1	111	-29.574%
2026-01-16	102.1100	102.1100	102.1100	102.1100	+0.690%	4	114	-33.581%
2026-01-15	101.4100	101.4100	101.4100	101.4100	-21.540%	1	114	-33.123%
2026-01-13	129.2500	129.2500	129.2500	129.2500	+3.029%	1	115	-47.528%
2026-01-12	121.3200	125.4500	121.3200	125.4500	-1.747%	2	115	-45.939%
2026-01-08	145.0900	145.0900	127.6800	127.6800	-5.632%	12	114	-46.883%
2026-01-07	142.3800	142.3800	135.3000	135.3000	+29.474%	5	126	-49.874%
2026-01-05	105.1600	105.1600	104.5000	104.5000	-12.369%	3	126	-35.100%
2026-01-02	117.4600	119.2500	117.4600	119.2500	-3.285%	2	125	-43.128%
2025-12-31	123.3000	123.3000	123.3000	123.3000	-5.914%	1	124	-44.996%
2025-12-29	131.0500	131.0500	131.0500	131.0500	+3.108%	1	124	-48.249%
2025-12-26	127.1000	127.1000	127.1000	127.1000	+20.076%	1	123	-46.640%
2025-12-12	105.8500	105.8500	105.8500	105.8500	+4.595%	1	123	-35.928%
2025-12-11	101.2000	101.2000	101.2000	101.2000	+11.209%	1	123	-32.984%
2025-12-10	91.0000	91.0000	91.0000	91.0000	-18.532%	29	123	-25.473%
2025-12-03	112.2000	112.2000	111.7000	111.7000	-10.533%	2	121	-39.284%
2025-12-02	124.4500	124.8500	124.4500	124.8500	-5.216%	2	121	-45.679%
2025-11-28	131.7200	131.7200	131.7200	131.7200	-11.401%	1	122	-48.512%
2025-11-26	145.4600	148.6700	145.4600	148.6700	+16.330%	7	117	-54.382%
2025-11-19	127.0500	127.8000	126.7500	127.8000	+10.986%	8	117	-46.933%
2025-11-13	115.1500	115.1500	115.1500	115.1500	+6.967%	1	116	-41.103%
2025-11-12	107.6500	107.6500	107.6500	107.6500	+71.009%	1	117	-37.000%
2025-11-04	62.9500	62.9500	62.9500	62.9500	+12.130%	1	117	+7.736%
2025-11-03	53.1000	56.1400	53.1000	56.1400	+55.083%	43	114	+20.805%
2025-10-27	36.0000	36.2000	36.0000	36.2000	+17.152%	2	114	+87.348%
2025-10-17	30.9000	30.9000	30.9000	30.9000	-15.458%	1	114	+119.482%
2025-10-15	36.1500	36.5500	36.1500	36.5500	-16.932%	2	113	+85.554%
2025-10-09	42.3600	44.0000	42.3600	44.0000	+0.457%	5	114	+54.136%
2025-10-06	43.8000	43.8000	43.8000	43.8000	+17.900%	1	110	+54.840%
2025-10-01	37.1500	37.1500	37.1500	37.1500	+61.171%	1	110	+82.557%
2025-09-30	17.9500	23.0500	17.6000	23.0500	+13.157%	4	111	+194.230%
2025-09-22	20.5000	20.5500	20.3700	20.3700	-4.366%	3	112	+232.941%
2025-09-18	21.4000	21.4000	21.3000	21.3000	-4.054%	2	114	+218.404%
2025-09-16	22.0000	22.2000	21.9000	22.2000	+10.723%	3	114	+205.495%
2025-09-10	19.8000	20.0500	19.8000	20.0500	+0.501%	2	115	+238.254%
2025-09-04	19.9000	19.9500	19.9000	19.9500	+89.100%	2	114	+239.950%
2025-08-11	10.5500	10.5500	10.5500	10.5500	-7.375%	5	114	+542.844%
2025-08-07	15.0000	15.0000	11.3900	11.3900	-54.073%	3	114	+495.435%
2025-07-31	24.8000	24.8000	24.8000	24.8000	-11.429%	1	113	+173.468%
2025-07-17	28.9500	28.9500	28.0000	28.0000	-4.924%	2	112	+142.214%
2025-07-15	29.4500	29.4500	29.4500	29.4500	-16.216%	1	112	+130.289%
2025-07-14	35.1500	35.1500	35.1500	35.1500	+1.737%	2	112	+92.945%
2025-07-10	34.5500	34.5500	34.5500	34.5500	+23.393%	2	112	+96.295%
2025-05-14	28.0000	28.0000	28.0000	28.0000	-22.222%	1	112	+142.214%
2025-05-08	36.0000	36.0000	36.0000	36.0000	-21.739%	1	112	+88.389%
2025-05-01	46.0000	46.0000	46.0000	46.0000	-39.869%	1	111	+47.435%
2025-04-30	76.5000	76.5000	76.5000	76.5000	+18.329%	1	110	-11.346%
2025-04-17	66.5000	66.5000	64.6500	64.6500	+61.827%	4	111	+4.903%
2025-04-04	39.9500	39.9500	39.9500	39.9500	-18.469%	2	111	+69.762%
2025-03-13	47.9500	49.0000	47.9500	49.0000	-34.360%	11	110	+38.408%
2025-02-20	74.6500	74.6500	74.6500	74.6500	+46.373%	1	110	-9.149%
2025-01-24	51.0000	51.0000	51.0000	51.0000	+27.500%	2	110	+32.980%
2025-01-14	40.0000	40.0000	40.0000	40.0000	-36.153%	1	110	+69.550%
2024-12-03	62.6500	62.6500	62.6500	62.6500	+30.657%	2	110	+8.252%
2024-11-20	47.9500	47.9500	47.9500	47.9500	+18.571%	1	110	+41.439%
2024-11-18	41.2000	41.2000	40.4400	40.4400	-2.319%	5	110	+67.705%
2024-11-15	41.4000	41.4000	41.4000	41.4000	-21.887%	8	110	+63.816%
2024-11-14	53.0000	53.0000	53.0000	53.0000	-22.287%	1	110	+27.962%
2024-10-31	67.8500	68.2000	67.7500	68.2000	-0.292%	4	110	-0.557%
2024-10-30	61.2500	76.2500	61.2500	68.4000	-38.792%	8	110	-0.848%
2024-10-18	107.8500	111.7500	107.7000	111.7500	+14.019%	8	113	-39.311%
2024-10-01	98.0100	98.0100	98.0100	98.0100	-12.880%	2	111	-30.803%
2024-09-23	112.2700	112.5000	112.2700	112.5000	-0.442%	3	113	-39.716%
2024-09-05	113.0000	113.0000	113.0000	113.0000	-20.646%	1	116	-39.982%
2024-08-22	142.4000	142.4000	142.4000	142.4000	+13.214%	1	116	-52.374%
2024-08-15	120.9200	125.7800	120.9200	125.7800	+11.349%	6	117	-46.080%
2024-08-09	115.9500	115.9500	112.8300	112.9600	+79.302%	246	121	-39.961%
2024-08-07	63.0000	63.0000	63.0000	63.0000	-7.353%	15	132	+7.651%
2024-08-05	63.0000	68.0000	63.0000	68.0000	-13.640%	38	117	-0.265%
2024-08-01	78.7400	78.7400	78.7400	78.7400	+17.522%	4	153	-13.868%
2024-07-31	69.5000	69.5000	67.0000	67.0000	-10.904%	31	149	+1.224%
2024-07-25	79.0000	79.0000	74.5900	75.2000	-16.602%	41	118	-9.814%
2024-07-18	90.1700	90.1700	90.1700	90.1700	-32.724%	1	85	-24.787%
2024-07-15	137.3300	137.3300	134.0300	134.0300	+6.104%	2	85	-49.399%
2024-07-11	126.3200	126.3200	126.3200	126.3200	-1.589%	1	84	-46.311%
2024-07-10	128.0000	128.3600	128.0000	128.3600	+22.131%	8	84	-47.164%
2024-07-03	105.1000	105.1000	105.1000	105.1000	-4.498%	1	80	-35.471%
2024-06-26	109.4000	110.0500	109.4000	110.0500	-0.389%	2	80	-38.373%
2024-06-20	110.4800	110.4800	110.4800	110.4800	+16.295%	1	80	-38.613%
2024-06-10	93.9700	95.0000	93.9700	95.0000	+11.765%	2	81	-28.611%
2024-06-03	85.0000	85.0000	85.0000	85.0000	+39.344%	1	80	-20.212%
2024-05-06	61.0000	61.0000	61.0000	61.0000	+7.489%	1	79	+11.180%
2024-05-03	56.7500	56.7500	56.7500	56.7500	-12.625%	2	80	+19.507%
2024-05-02	64.9500	64.9500	64.9500	64.9500	-2.331%	1	80	+4.419%
2024-04-30	72.3800	74.6500	66.5000	66.5000	+19.561%	35	79	+1.985%
2024-04-26	55.6200	55.6200	55.6200	55.6200	+1.127%	6	52	+21.935%
2024-04-19	59.0500	59.0500	55.0000	55.0000	-7.095%	2	55	+23.309%
2024-04-17	59.1500	59.2000	59.1500	59.2000	-4.670%	10	54	+14.561%
2024-04-15	62.1000	62.1000	62.1000	62.1000	-1.429%	3	54	+9.211%
2024-04-12	62.6900	63.0000	62.6900	63.0000	-3.077%	4	54	+7.651%
2024-04-10	65.0000	65.0000	65.0000	65.0000	+8.424%	1	54	+4.338%
2024-04-09	61.4000	61.4000	59.9500	59.9500	-17.877%	6	54	+13.128%
2024-03-28	73.0000	73.0000	73.0000	73.0000	+4.286%	1	53	-7.096%
2024-03-27	70.0000	70.0000	70.0000	70.0000	+4.790%	1	53	-3.114%
2024-03-26	66.8000	66.8000	66.8000	66.8000	+1.212%	1	52	+1.527%
2024-03-21	63.0000	66.0000	63.0000	66.0000	+1.538%	3	51	+2.758%
2024-03-20	65.0000	66.0000	65.0000	65.0000	0.000%	30	48	+4.338%
2024-03-12	60.0000	65.0000	60.0000	65.0000	0.000%	62	48	+4.338%
2024-03-08	65.0000	65.0000	65.0000	65.0000	-11.384%	4	0	+4.338%
2024-03-06	73.4500	73.4500	73.3500	73.3500	0.000%	30	0	-7.539%