Dark

LLY20261218C1220
LLY Dec 18 2026 1220.00 Call (LLY261218C01220000)
option OPRA

EOD

Sep 9, 2026

52.48+0.172%(+0.09)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	52.4800	52.4800	52.4800	52.4800	+0.172%	3	513	0.000%
2026-09-08	51.0000	55.4500	49.8500	52.3900	-14.646%	17	513	+0.172%
2026-09-04	65.0000	65.0000	60.0400	61.3800	-10.263%	48	464	-14.500%
2026-09-03	65.3500	68.4000	65.3500	68.4000	-4.403%	4	464	-23.275%
2026-09-02	79.1900	79.4200	71.2300	71.5500	+0.974%	21	461	-26.653%
2026-09-01	80.0000	80.7000	70.7100	70.8600	+3.144%	42	459	-25.938%
2026-08-31	74.0000	74.0000	66.7100	68.7000	-6.212%	6	463	-23.610%
2026-08-28	77.2000	77.2000	73.2500	73.2500	-11.534%	9	463	-28.355%
2026-08-27	83.0400	86.5100	82.5600	82.8000	-10.583%	14	455	-36.618%
2026-08-26	94.4500	99.3300	87.4100	92.6000	-27.797%	7	455	-43.326%
2026-08-25	127.7500	128.2500	127.7500	128.2500	+4.831%	2	452	-59.080%
2026-08-24	122.3400	122.3400	122.3400	122.3400	-10.229%	1	452	-57.103%
2026-08-21	128.0000	139.0500	128.0000	136.2800	+8.159%	5	453	-61.491%
2026-08-20	135.6800	135.6800	126.0000	126.0000	-11.361%	25	450	-58.349%
2026-08-19	127.0400	153.7000	127.0400	142.1500	+36.068%	13	446	-63.081%
2026-08-18	102.2600	104.4700	102.2600	104.4700	+11.280%	6	448	-49.765%
2026-08-17	90.1400	93.8800	90.1400	93.8800	+6.682%	6	447	-44.099%
2026-08-14	86.5000	91.4000	86.5000	88.0000	-16.111%	50	446	-40.364%
2026-08-13	121.0000	121.0000	104.8000	104.9000	-6.506%	12	404	-49.971%
2026-08-12	108.0500	116.6300	108.0000	112.2000	-2.435%	48	404	-53.226%
2026-08-11	113.7900	117.4500	113.7900	115.0000	+1.456%	8	418	-54.365%
2026-08-10	116.4100	116.4100	112.2500	113.3500	+13.520%	5	417	-53.701%
2026-08-06	111.6500	111.6500	99.8500	99.8500	+18.587%	4	416	-47.441%
2026-08-05	117.5700	117.5700	84.2000	84.2000	+13.020%	7	415	-37.672%
2026-08-04	74.3500	74.5000	74.3500	74.5000	-19.022%	2	413	-29.557%
2026-08-03	92.0000	92.0000	92.0000	92.0000	+5.505%	1	413	-42.957%
2026-07-31	87.2000	87.2000	87.2000	87.2000	-9.271%	1	413	-39.817%
2026-07-30	94.6100	96.1100	94.6100	96.1100	-22.461%	4	413	-45.396%
2026-07-29	131.4000	135.5500	123.9500	123.9500	-8.355%	8	412	-57.660%
2026-07-28	132.9400	135.2500	132.9400	135.2500	+12.784%	2	407	-61.198%
2026-07-27	119.5000	119.9200	119.5000	119.9200	+0.520%	2	408	-56.237%
2026-07-24	123.9300	123.9300	119.3000	119.3000	+15.399%	4	409	-56.010%
2026-07-21	103.4000	103.5500	103.3800	103.3800	+2.448%	5	407	-49.236%
2026-07-20	115.2500	115.2500	100.9100	100.9100	+7.810%	7	409	-47.993%
2026-07-15	96.0600	96.0600	93.2500	93.6000	-8.415%	3	404	-43.932%
2026-07-14	101.8000	102.2000	101.8000	102.2000	-12.836%	2	404	-48.650%
2026-07-13	107.5500	117.2500	107.5500	117.2500	-0.526%	3	404	-55.241%
2026-07-10	117.8700	117.8700	117.8700	117.8700	-11.662%	1	404	-55.476%
2026-07-09	133.5600	133.5600	133.4300	133.4300	-7.979%	4	404	-60.669%
2026-07-08	145.9400	151.4000	145.0000	145.0000	-3.494%	303	404	-63.807%
2026-07-07	145.3000	150.6200	145.3000	150.2500	+21.395%	21	461	-65.072%
2026-07-01	123.7700	123.7700	123.7700	123.7700	-7.496%	1	443	-57.599%
2026-06-30	133.8000	133.8000	133.8000	133.8000	-7.775%	2	443	-60.777%
2026-06-29	146.0000	146.0000	137.2000	145.0800	+9.083%	6	443	-63.827%
2026-06-26	123.8700	133.0000	123.8700	133.0000	+45.197%	3	444	-60.541%
2026-06-25	90.6500	91.6000	90.1500	91.6000	+11.030%	4	442	-42.707%
2026-06-24	82.8500	83.3000	80.0500	82.5000	-0.218%	11	441	-36.388%
2026-06-23	77.0000	83.1400	77.0000	82.6800	+6.000%	13	443	-36.526%
2026-06-22	80.2000	80.2000	78.0000	78.0000	-9.049%	2	442	-32.718%
2026-06-17	86.7500	86.7500	85.7600	85.7600	-5.758%	11	448	-38.806%
2026-06-16	94.3700	94.4000	91.0000	91.0000	-3.037%	5	448	-42.330%
2026-06-15	96.9500	97.2500	93.8500	93.8500	-8.883%	5	444	-44.081%
2026-06-12	103.0000	103.0000	103.0000	103.0000	-9.451%	1	447	-49.049%
2026-06-11	111.0300	118.6000	111.0300	113.7500	-7.219%	5	447	-53.864%
2026-06-08	112.0500	126.0900	112.0500	122.6000	+14.153%	18	450	-57.194%
2026-06-05	114.2000	114.2000	107.4000	107.4000	+3.269%	11	444	-51.136%
2026-06-04	104.0000	104.0000	104.0000	104.0000	+57.695%	1	441	-49.538%
2026-06-02	66.5000	66.5500	65.7500	65.9500	-11.417%	4	441	-20.425%
2026-06-01	84.2700	84.2700	74.2500	74.4500	-9.207%	11	440	-29.510%
2026-05-29	86.5500	86.8700	81.5000	82.0000	-16.327%	316	442	-36.000%
2026-05-28	88.0000	110.4500	88.0000	98.0000	+36.206%	7	134	-46.449%
2026-05-27	71.9500	71.9500	71.9500	71.9500	+7.388%	1	136	-27.060%
2026-05-22	67.0000	67.0000	67.0000	67.0000	+15.517%	10	137	-21.672%
2026-05-21	58.0000	58.0000	58.0000	58.0000	+3.111%	1	132	-9.517%
2026-05-20	56.2500	56.2500	56.2500	56.2500	+25.000%	6	132	-6.702%
2026-05-19	45.0000	45.0000	45.0000	45.0000	-10.714%	1	133	+16.622%
2026-05-14	50.4000	50.4000	50.4000	50.4000	+12.475%	5	133	+4.127%
2026-05-13	44.8100	44.8100	44.8100	44.8100	+11.329%	1	129	+17.117%
2026-05-12	40.2500	40.2500	40.2500	40.2500	+14.412%	1	129	+30.385%
2026-05-08	35.1800	35.1800	35.1800	35.1800	-12.705%	1	129	+49.176%
2026-05-07	40.3000	40.3000	40.3000	40.3000	-9.132%	1	128	+30.223%
2026-05-06	44.4000	44.4000	44.3500	44.3500	+0.681%	2	127	+18.331%
2026-05-05	44.0500	44.0500	44.0500	44.0500	+28.052%	41	128	+19.137%
2026-04-30	34.8300	35.2200	34.4000	34.4000	+72.000%	47	128	+52.558%
2026-04-29	20.0000	20.0000	20.0000	20.0000	-22.988%	1	86	+162.400%
2026-04-24	25.9600	25.9700	25.9600	25.9700	-4.697%	6	86	+102.079%
2026-04-21	27.2500	27.2500	27.2500	27.2500	-30.925%	1	87	+92.587%
2026-04-10	39.8500	39.8500	39.4500	39.4500	-13.297%	3	87	+33.029%
2026-04-09	45.5000	45.5000	45.5000	45.5000	-0.763%	1	86	+15.341%
2026-04-08	45.8500	45.8500	45.8500	45.8500	+22.659%	1	85	+14.460%
2026-04-07	37.3800	37.3800	37.3800	37.3800	-26.763%	1	84	+40.396%
2026-04-01	51.7000	51.7000	51.0400	51.0400	+50.917%	8	84	+2.821%
2026-03-27	33.8100	33.8200	33.8100	33.8200	-7.596%	4	84	+55.174%
2026-03-24	36.6000	36.6000	36.6000	36.6000	-15.532%	1	84	+43.388%
2026-03-20	43.3300	43.3300	43.3300	43.3300	+2.824%	1	83	+21.117%
2026-03-18	42.1400	42.1400	42.1400	42.1400	-7.729%	1	84	+24.537%
2026-03-17	45.5500	45.6700	45.5500	45.6700	-25.339%	2	84	+14.911%
2026-03-12	63.7000	63.7000	61.1700	61.1700	-8.946%	2	84	-14.206%
2026-03-11	67.1500	67.1800	67.1500	67.1800	-4.709%	2	84	-21.882%
2026-03-09	71.1000	72.7000	70.5000	70.5000	+13.253%	50	85	-25.560%
2026-03-05	62.2500	62.2500	62.2500	62.2500	-18.542%	1	56	-15.695%
2026-02-19	76.4100	76.4200	76.4100	76.4200	-14.471%	2	56	-31.327%
2026-02-13	89.4000	89.4000	89.3500	89.3500	+0.960%	2	54	-41.265%
2026-02-12	88.0000	88.5000	88.0000	88.5000	-8.763%	2	54	-40.701%
2026-02-09	97.0000	97.0000	97.0000	97.0000	-10.968%	6	53	-45.897%
2026-02-04	108.9500	108.9500	108.9500	108.9500	+44.861%	2	53	-51.831%
2026-02-03	75.2100	75.2100	75.2100	75.2100	-31.397%	4	55	-30.222%
2026-01-22	109.6300	109.6300	109.6300	109.6300	+18.673%	1	51	-52.130%
2026-01-16	93.8000	93.8000	92.3800	92.3800	+4.008%	3	48	-43.191%
2026-01-15	88.8200	88.8200	88.8200	88.8200	-18.439%	1	48	-40.914%
2026-01-12	107.2000	108.9000	107.2000	108.9000	-9.250%	3	47	-51.809%
2026-01-08	120.0000	120.0000	120.0000	120.0000	-0.498%	1	44	-56.267%
2026-01-07	126.3500	126.3500	120.6000	120.6000	+30.590%	5	43	-56.484%
2026-01-05	92.3500	92.3500	92.3500	92.3500	-16.877%	2	38	-43.173%
2025-12-31	111.1000	111.1000	111.1000	111.1000	-1.638%	1	35	-52.763%
2025-12-23	112.9500	112.9500	112.9500	112.9500	-1.868%	1	35	-53.537%
2025-12-19	115.5500	115.6500	115.1000	115.1000	-1.202%	9	35	-54.405%
2025-11-21	116.5000	116.5000	116.5000	116.5000	+1.702%	2	34	-54.953%
2025-11-19	112.6700	114.5500	112.5600	114.5500	+9.933%	11	32	-54.186%
2025-11-17	104.6000	104.6000	104.2000	104.2000	+181.622%	2	23	-49.635%
2025-10-30	37.0000	37.0000	37.0000	37.0000	+16.719%	1	24	+41.838%
2025-10-27	31.7000	31.7000	31.7000	31.7000	+17.625%	1	25	+65.552%
2025-10-20	26.7500	26.9500	26.7500	26.9500	+71.985%	2	25	+94.731%
2025-09-24	15.6700	15.6700	15.6700	15.6700	-16.203%	1	24	+234.907%
2025-09-16	18.7000	18.7000	18.7000	18.7000	+3.889%	2	23	+180.642%
2025-09-12	17.8500	18.0000	17.8500	18.0000	+7.143%	2	22	+191.556%
2025-09-10	16.6500	16.8000	16.6500	16.8000	+9.518%	2	21	+212.381%
2025-09-08	15.3400	15.3400	15.3400	15.3400	+0.261%	1	20	+242.112%
2025-09-05	14.9000	15.3000	14.9000	15.3000	+12.252%	2	19	+243.007%
2025-08-20	13.7900	13.7900	13.6300	13.6300	+50.608%	2	18	+285.033%
2025-08-11	9.0500	9.0500	9.0500	9.0500	+6.974%	2	18	+479.890%
2025-08-08	8.4600	8.4600	8.4600	8.4600	-71.467%	1	19	+520.331%
2025-07-10	29.9000	29.9000	29.6500	29.6500	+2.773%	2	20	+76.998%
2025-06-20	28.8500	28.8500	28.8500	28.8500	-13.207%	2	21	+81.906%
2025-06-18	33.2400	33.2400	33.2400	33.2400	-12.756%	12	15	+57.882%
2025-06-16	38.4000	38.4000	38.1000	38.1000	-10.773%	6	15	+37.743%
2025-06-13	43.8500	43.8500	42.7000	42.7000	+65.697%	14	15	+22.904%
2025-05-21	25.7700	25.7700	25.7700	25.7700	-50.914%	1	15	+103.648%
2025-04-17	52.4000	52.5000	52.4000	52.5000	+34.615%	2	15	-0.038%
2025-01-23	38.3000	39.0000	38.3000	39.0000	+2.014%	3	15	+34.564%
2024-11-15	38.2500	38.2500	38.2300	38.2300	-39.795%	4	14	+37.274%
2024-10-30	63.3000	63.5000	63.3000	63.5000	-30.143%	2	13	-17.354%
2024-10-23	91.2000	91.2000	90.9000	90.9000	-11.748%	2	13	-42.266%
2024-10-09	103.0000	103.0000	103.0000	103.0000	+19.213%	2	13	-49.049%
2024-10-03	86.7000	86.7000	86.4000	86.4000	-14.582%	4	13	-39.259%
2024-09-06	102.7400	104.2700	99.6300	101.1500	-22.538%	24	13	-48.117%
2024-08-22	130.5800	130.5800	130.5800	130.5800	+46.802%	1	1	-59.810%
2024-06-11	88.9500	88.9500	88.9500	88.9500	0.000%	1	1	-41.001%
2024-06-10	88.9500	88.9500	88.9500	88.9500	0.000%	1	1	-41.001%