Dark

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

EOD

Jul 24, 2026

119.30+15.399%(+15.92)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	123.9300	123.9300	119.3000	119.3000	+15.399%	4	409	0.000%
2026-07-21	103.4000	103.5500	103.3800	103.3800	+2.448%	5	407	+15.399%
2026-07-20	115.2500	115.2500	100.9100	100.9100	+7.810%	7	409	+18.224%
2026-07-15	96.0600	96.0600	93.2500	93.6000	-8.415%	3	404	+27.457%
2026-07-14	101.8000	102.2000	101.8000	102.2000	-12.836%	2	404	+16.732%
2026-07-13	107.5500	117.2500	107.5500	117.2500	-0.526%	3	404	+1.748%
2026-07-10	117.8700	117.8700	117.8700	117.8700	-11.662%	1	404	+1.213%
2026-07-09	133.5600	133.5600	133.4300	133.4300	-7.979%	4	404	-10.590%
2026-07-08	145.9400	151.4000	145.0000	145.0000	-3.494%	303	404	-17.724%
2026-07-07	145.3000	150.6200	145.3000	150.2500	+21.395%	21	461	-20.599%
2026-07-01	123.7700	123.7700	123.7700	123.7700	-7.496%	1	443	-3.612%
2026-06-30	133.8000	133.8000	133.8000	133.8000	-7.775%	2	443	-10.837%
2026-06-29	146.0000	146.0000	137.2000	145.0800	+9.083%	6	443	-17.770%
2026-06-26	123.8700	133.0000	123.8700	133.0000	+45.197%	3	444	-10.301%
2026-06-25	90.6500	91.6000	90.1500	91.6000	+11.030%	4	442	+30.240%
2026-06-24	82.8500	83.3000	80.0500	82.5000	-0.218%	11	441	+44.606%
2026-06-23	77.0000	83.1400	77.0000	82.6800	+6.000%	13	443	+44.291%
2026-06-22	80.2000	80.2000	78.0000	78.0000	-9.049%	2	442	+52.949%
2026-06-17	86.7500	86.7500	85.7600	85.7600	-5.758%	11	448	+39.109%
2026-06-16	94.3700	94.4000	91.0000	91.0000	-3.037%	5	448	+31.099%
2026-06-15	96.9500	97.2500	93.8500	93.8500	-8.883%	5	444	+27.118%
2026-06-12	103.0000	103.0000	103.0000	103.0000	-9.451%	1	447	+15.825%
2026-06-11	111.0300	118.6000	111.0300	113.7500	-7.219%	5	447	+4.879%
2026-06-08	112.0500	126.0900	112.0500	122.6000	+14.153%	18	450	-2.692%
2026-06-05	114.2000	114.2000	107.4000	107.4000	+3.269%	11	444	+11.080%
2026-06-04	104.0000	104.0000	104.0000	104.0000	+57.695%	1	441	+14.712%
2026-06-02	66.5000	66.5500	65.7500	65.9500	-11.417%	4	441	+80.895%
2026-06-01	84.2700	84.2700	74.2500	74.4500	-9.207%	11	440	+60.242%
2026-05-29	86.5500	86.8700	81.5000	82.0000	-16.327%	316	442	+45.488%
2026-05-28	88.0000	110.4500	88.0000	98.0000	+36.206%	7	134	+21.735%
2026-05-27	71.9500	71.9500	71.9500	71.9500	+7.388%	1	136	+65.810%
2026-05-22	67.0000	67.0000	67.0000	67.0000	+15.517%	10	137	+78.060%
2026-05-21	58.0000	58.0000	58.0000	58.0000	+3.111%	1	132	+105.690%
2026-05-20	56.2500	56.2500	56.2500	56.2500	+25.000%	6	132	+112.089%
2026-05-19	45.0000	45.0000	45.0000	45.0000	-10.714%	1	133	+165.111%
2026-05-14	50.4000	50.4000	50.4000	50.4000	+12.475%	5	133	+136.706%
2026-05-13	44.8100	44.8100	44.8100	44.8100	+11.329%	1	129	+166.235%
2026-05-12	40.2500	40.2500	40.2500	40.2500	+14.412%	1	129	+196.398%
2026-05-08	35.1800	35.1800	35.1800	35.1800	-12.705%	1	129	+239.113%
2026-05-07	40.3000	40.3000	40.3000	40.3000	-9.132%	1	128	+196.030%
2026-05-06	44.4000	44.4000	44.3500	44.3500	+0.681%	2	127	+168.997%
2026-05-05	44.0500	44.0500	44.0500	44.0500	+28.052%	41	128	+170.829%
2026-04-30	34.8300	35.2200	34.4000	34.4000	+72.000%	47	128	+246.802%
2026-04-29	20.0000	20.0000	20.0000	20.0000	-22.988%	1	86	+496.500%
2026-04-24	25.9600	25.9700	25.9600	25.9700	-4.697%	6	86	+359.376%
2026-04-21	27.2500	27.2500	27.2500	27.2500	-30.925%	1	87	+337.798%
2026-04-10	39.8500	39.8500	39.4500	39.4500	-13.297%	3	87	+202.408%
2026-04-09	45.5000	45.5000	45.5000	45.5000	-0.763%	1	86	+162.198%
2026-04-08	45.8500	45.8500	45.8500	45.8500	+22.659%	1	85	+160.196%
2026-04-07	37.3800	37.3800	37.3800	37.3800	-26.763%	1	84	+219.155%
2026-04-01	51.7000	51.7000	51.0400	51.0400	+50.917%	8	84	+133.738%
2026-03-27	33.8100	33.8200	33.8100	33.8200	-7.596%	4	84	+252.750%
2026-03-24	36.6000	36.6000	36.6000	36.6000	-15.532%	1	84	+225.956%
2026-03-20	43.3300	43.3300	43.3300	43.3300	+2.824%	1	83	+175.329%
2026-03-18	42.1400	42.1400	42.1400	42.1400	-7.729%	1	84	+183.104%
2026-03-17	45.5500	45.6700	45.5500	45.6700	-25.339%	2	84	+161.222%
2026-03-12	63.7000	63.7000	61.1700	61.1700	-8.946%	2	84	+95.030%
2026-03-11	67.1500	67.1800	67.1500	67.1800	-4.709%	2	84	+77.583%
2026-03-09	71.1000	72.7000	70.5000	70.5000	+13.253%	50	85	+69.220%
2026-03-05	62.2500	62.2500	62.2500	62.2500	-18.542%	1	56	+91.647%
2026-02-19	76.4100	76.4200	76.4100	76.4200	-14.471%	2	56	+56.111%
2026-02-13	89.4000	89.4000	89.3500	89.3500	+0.960%	2	54	+33.520%
2026-02-12	88.0000	88.5000	88.0000	88.5000	-8.763%	2	54	+34.802%
2026-02-09	97.0000	97.0000	97.0000	97.0000	-10.968%	6	53	+22.990%
2026-02-04	108.9500	108.9500	108.9500	108.9500	+44.861%	2	53	+9.500%
2026-02-03	75.2100	75.2100	75.2100	75.2100	-31.397%	4	55	+58.623%
2026-01-22	109.6300	109.6300	109.6300	109.6300	+18.673%	1	51	+8.821%
2026-01-16	93.8000	93.8000	92.3800	92.3800	+4.008%	3	48	+29.141%
2026-01-15	88.8200	88.8200	88.8200	88.8200	-18.439%	1	48	+34.317%
2026-01-12	107.2000	108.9000	107.2000	108.9000	-9.250%	3	47	+9.550%
2026-01-08	120.0000	120.0000	120.0000	120.0000	-0.498%	1	44	-0.583%
2026-01-07	126.3500	126.3500	120.6000	120.6000	+30.590%	5	43	-1.078%
2026-01-05	92.3500	92.3500	92.3500	92.3500	-16.877%	2	38	+29.182%
2025-12-31	111.1000	111.1000	111.1000	111.1000	-1.638%	1	35	+7.381%
2025-12-23	112.9500	112.9500	112.9500	112.9500	-1.868%	1	35	+5.622%
2025-12-19	115.5500	115.6500	115.1000	115.1000	-1.202%	9	35	+3.649%
2025-11-21	116.5000	116.5000	116.5000	116.5000	+1.702%	2	34	+2.403%
2025-11-19	112.6700	114.5500	112.5600	114.5500	+9.933%	11	32	+4.147%
2025-11-17	104.6000	104.6000	104.2000	104.2000	+181.622%	2	23	+14.491%
2025-10-30	37.0000	37.0000	37.0000	37.0000	+16.719%	1	24	+222.432%
2025-10-27	31.7000	31.7000	31.7000	31.7000	+17.625%	1	25	+276.341%
2025-10-20	26.7500	26.9500	26.7500	26.9500	+71.985%	2	25	+342.672%
2025-09-24	15.6700	15.6700	15.6700	15.6700	-16.203%	1	24	+661.327%
2025-09-16	18.7000	18.7000	18.7000	18.7000	+3.889%	2	23	+537.968%
2025-09-12	17.8500	18.0000	17.8500	18.0000	+7.143%	2	22	+562.778%
2025-09-10	16.6500	16.8000	16.6500	16.8000	+9.518%	2	21	+610.119%
2025-09-08	15.3400	15.3400	15.3400	15.3400	+0.261%	1	20	+677.705%
2025-09-05	14.9000	15.3000	14.9000	15.3000	+12.252%	2	19	+679.739%
2025-08-20	13.7900	13.7900	13.6300	13.6300	+50.608%	2	18	+775.275%
2025-08-11	9.0500	9.0500	9.0500	9.0500	+6.974%	2	18	+1,218.232%
2025-08-08	8.4600	8.4600	8.4600	8.4600	-71.467%	1	19	+1,310.165%
2025-07-10	29.9000	29.9000	29.6500	29.6500	+2.773%	2	20	+302.361%
2025-06-20	28.8500	28.8500	28.8500	28.8500	-13.207%	2	21	+313.518%
2025-06-18	33.2400	33.2400	33.2400	33.2400	-12.756%	12	15	+258.905%
2025-06-16	38.4000	38.4000	38.1000	38.1000	-10.773%	6	15	+213.123%
2025-06-13	43.8500	43.8500	42.7000	42.7000	+65.697%	14	15	+179.391%
2025-05-21	25.7700	25.7700	25.7700	25.7700	-50.914%	1	15	+362.941%
2025-04-17	52.4000	52.5000	52.4000	52.5000	+34.615%	2	15	+127.238%
2025-01-23	38.3000	39.0000	38.3000	39.0000	+2.014%	3	15	+205.897%
2024-11-15	38.2500	38.2500	38.2300	38.2300	-39.795%	4	14	+212.059%
2024-10-30	63.3000	63.5000	63.3000	63.5000	-30.143%	2	13	+87.874%
2024-10-23	91.2000	91.2000	90.9000	90.9000	-11.748%	2	13	+31.243%
2024-10-09	103.0000	103.0000	103.0000	103.0000	+19.213%	2	13	+15.825%
2024-10-03	86.7000	86.7000	86.4000	86.4000	-14.582%	4	13	+38.079%
2024-09-06	102.7400	104.2700	99.6300	101.1500	-22.538%	24	13	+17.944%
2024-08-22	130.5800	130.5800	130.5800	130.5800	+46.802%	1	1	-8.638%
2024-06-11	88.9500	88.9500	88.9500	88.9500	0.000%	1	1	+34.120%
2024-06-10	88.9500	88.9500	88.9500	88.9500	0.000%	1	1	+34.120%