Dark

LLY20261218C1240
LLY Dec 18 2026 1240.00 Call (LLY261218C01240000)
option OPRA

EOD

Sep 8, 2026

48.92-7.698%(-4.08)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	48.0200	49.7000	47.4500	48.9200	-7.698%	9	295	0.000%
2026-09-04	55.4600	55.4600	53.0000	53.0000	-10.699%	9	288	-7.698%
2026-09-03	59.8000	59.8000	58.7500	59.3500	-8.847%	5	288	-17.574%
2026-09-02	70.4500	70.4500	65.1100	65.1100	-4.109%	6	285	-24.866%
2026-09-01	73.2400	73.2400	67.9000	67.9000	+5.190%	5	289	-27.953%
2026-08-31	61.6000	64.5500	61.6000	64.5500	-5.808%	3	289	-24.214%
2026-08-28	71.2500	71.2500	68.0800	68.5300	-5.865%	5	290	-28.615%
2026-08-27	75.5500	77.0000	72.8000	72.8000	-6.547%	31	291	-32.802%
2026-08-26	86.0000	92.0000	77.9000	77.9000	-25.703%	8	301	-37.202%
2026-08-25	118.0000	118.0000	104.8500	104.8500	-7.212%	7	299	-53.343%
2026-08-24	110.0000	113.0000	106.6700	113.0000	-11.719%	7	295	-56.708%
2026-08-20	128.0000	128.0000	128.0000	128.0000	-8.571%	5	294	-61.781%
2026-08-19	115.2400	144.0000	115.2400	140.0000	+45.530%	65	294	-65.057%
2026-08-18	92.8500	96.2000	92.3500	96.2000	+13.443%	18	290	-49.148%
2026-08-17	76.0000	84.8000	76.0000	84.8000	+6.000%	8	289	-42.311%
2026-08-14	80.0000	80.0000	80.0000	80.0000	-17.746%	1	284	-38.850%
2026-08-13	94.9000	97.2600	94.9000	97.2600	-7.442%	15	288	-49.702%
2026-08-12	98.4000	105.4300	98.4000	105.0800	+2.019%	3	288	-53.445%
2026-08-11	117.0000	117.0000	103.0000	103.0000	-4.453%	6	286	-52.505%
2026-08-10	107.8000	107.8000	107.8000	107.8000	+15.171%	1	285	-54.620%
2026-08-06	97.3000	97.3000	86.3500	93.6000	+8.409%	13	284	-47.735%
2026-08-05	98.0800	98.0800	82.4900	86.3400	+25.149%	46	282	-43.340%
2026-08-04	67.6500	69.1900	67.6500	68.9900	+1.203%	22	269	-29.091%
2026-08-03	68.2400	68.2400	68.1700	68.1700	-23.119%	2	269	-28.238%
2026-07-30	88.3600	88.6700	88.3600	88.6700	-19.843%	2	269	-44.829%
2026-07-24	110.6200	110.6200	110.6200	110.6200	+5.152%	1	269	-55.777%
2026-07-23	105.2000	105.2000	105.2000	105.2000	+12.598%	1	268	-53.498%
2026-07-20	97.6000	97.6000	93.4300	93.4300	-0.870%	6	268	-47.640%
2026-07-15	87.7000	94.2500	87.7000	94.2500	-1.823%	6	266	-48.095%
2026-07-14	95.6900	96.0000	89.0000	96.0000	-27.585%	12	265	-49.042%
2026-07-08	132.5500	132.5700	132.5500	132.5700	-5.415%	5	259	-63.099%
2026-07-07	145.0000	145.0000	137.3000	140.1600	+12.987%	5	259	-65.097%
2026-07-06	120.9100	124.0500	120.9100	124.0500	-1.148%	2	259	-60.564%
2026-07-02	125.4900	125.4900	125.4900	125.4900	+13.720%	12	247	-61.017%
2026-07-01	114.7800	114.7800	110.3500	110.3500	-15.115%	3	247	-55.668%
2026-06-30	130.0000	130.0000	130.0000	130.0000	-3.839%	2	247	-62.369%
2026-06-29	136.2200	140.4700	127.8800	135.1900	+5.865%	21	248	-63.814%
2026-06-26	118.5900	127.7000	118.5900	127.7000	+46.596%	2	235	-61.691%
2026-06-25	84.1500	87.1200	84.1500	87.1100	+16.224%	17	234	-43.841%
2026-06-24	76.2500	76.7000	74.9500	74.9500	+2.112%	9	230	-34.730%
2026-06-23	73.6000	73.6000	73.4000	73.4000	-2.003%	2	233	-33.351%
2026-06-22	73.0600	74.9000	73.0600	74.9000	+1.216%	3	233	-34.686%
2026-06-18	74.0000	74.0000	74.0000	74.0000	-7.500%	1	226	-33.892%
2026-06-17	78.3800	80.1000	78.3800	80.0000	-17.611%	11	226	-38.850%
2026-06-12	97.1000	97.1000	97.1000	97.1000	-10.589%	1	226	-49.619%
2026-06-11	103.9500	108.6000	103.9500	108.6000	+1.876%	3	226	-54.954%
2026-06-10	105.7700	106.6000	105.7700	106.6000	-3.773%	2	226	-54.109%
2026-06-09	110.7800	110.7800	110.7800	110.7800	-6.829%	4	226	-55.840%
2026-06-08	111.0200	118.9000	111.0200	118.9000	+17.097%	2	230	-58.856%
2026-06-05	97.9300	101.5400	97.9300	101.5400	+5.870%	3	229	-51.822%
2026-06-04	95.8500	95.9100	95.8500	95.9100	+29.783%	2	229	-48.994%
2026-06-03	73.2500	73.9000	73.2500	73.9000	+7.805%	2	227	-33.802%
2026-06-01	72.6600	72.6600	68.5500	68.5500	-8.600%	11	226	-28.636%
2026-05-29	76.7500	76.7500	75.0000	75.0000	-21.227%	4	222	-34.773%
2026-05-28	101.0000	101.9200	95.2100	95.2100	+35.627%	39	223	-48.619%
2026-05-26	65.0000	70.2000	65.0000	70.2000	+12.141%	7	222	-30.313%
2026-05-22	62.6000	62.6000	62.6000	62.6000	+39.795%	1	219	-21.853%
2026-05-14	44.7800	44.7800	44.7800	44.7800	+9.728%	1	218	+9.245%
2026-05-13	40.8100	40.8100	40.8100	40.8100	+36.033%	1	218	+19.873%
2026-05-11	30.0000	30.0000	30.0000	30.0000	-17.921%	4	218	+63.067%
2026-05-07	36.0500	36.5500	34.9800	36.5500	-9.418%	57	214	+33.844%
2026-05-06	40.1000	40.6000	40.1000	40.3500	+0.749%	9	183	+21.239%
2026-05-05	39.9000	40.0500	39.9000	40.0500	+12.028%	2	183	+22.147%
2026-05-04	35.7500	35.7500	35.7500	35.7500	+1.132%	4	183	+36.839%
2026-05-01	35.5500	35.5500	35.3500	35.3500	+26.250%	2	181	+38.388%
2026-04-30	27.8000	28.4000	27.5000	28.0000	-7.955%	48	181	+74.714%
2026-04-23	30.4200	30.4200	30.4200	30.4200	+19.294%	3	179	+60.815%
2026-04-21	25.6600	25.6600	25.5000	25.5000	-1.923%	6	172	+91.843%
2026-04-16	26.0000	26.0000	26.0000	26.0000	-9.941%	1	172	+88.154%
2026-04-15	28.3000	29.0000	28.3000	28.8700	-24.915%	9	172	+69.449%
2026-04-09	38.2000	38.4500	38.1500	38.4500	-22.636%	8	176	+27.230%
2026-04-01	48.9500	49.9000	48.9500	49.7000	+39.138%	10	172	-1.569%
2026-03-25	35.7200	35.7200	35.7200	35.7200	-7.221%	2	171	+36.954%
2026-03-23	38.5000	38.5000	38.5000	38.5000	-42.649%	1	173	+27.065%
2026-03-09	67.1300	67.1300	67.1300	67.1300	-19.363%	1	172	-27.126%
2026-02-23	83.9000	83.9000	83.2500	83.2500	+22.283%	6	173	-41.237%
2026-02-20	68.0000	68.3400	67.7000	68.0800	-20.000%	26	173	-28.143%
2026-02-12	85.1000	85.1000	85.1000	85.1000	-11.868%	1	176	-42.515%
2026-01-23	97.0600	97.0600	96.5600	96.5600	+11.824%	4	176	-49.337%
2026-01-20	85.8500	86.3500	85.8500	86.3500	-17.879%	8	176	-43.347%
2026-01-13	105.1500	105.1500	105.1500	105.1500	+3.342%	50	172	-53.476%
2026-01-12	101.2000	101.7500	101.2000	101.7500	-2.864%	6	122	-51.921%
2026-01-09	104.7500	104.7500	104.7500	104.7500	-9.659%	1	122	-53.298%
2026-01-08	120.6100	120.6100	115.9500	115.9500	+21.796%	5	122	-57.809%
2026-01-06	95.2000	95.2000	95.2000	95.2000	-7.609%	1	122	-48.613%
2025-12-31	104.6500	104.6500	103.0400	103.0400	-4.681%	2	122	-52.523%
2025-12-19	108.1000	108.1000	108.1000	108.1000	+9.027%	1	122	-54.746%
2025-12-17	99.9500	99.9500	99.1500	99.1500	-7.241%	4	121	-50.661%
2025-12-15	104.0300	106.8900	103.0000	106.8900	+38.981%	5	121	-54.233%
2025-12-10	73.0000	76.9100	73.0000	76.9100	-29.083%	2	117	-36.393%
2025-11-19	108.1500	108.4500	108.1500	108.4500	+9.248%	2	115	-54.892%
2025-11-18	99.2700	99.2700	99.2700	99.2700	+9.739%	2	115	-50.720%
2025-11-12	90.4600	90.4600	90.4600	90.4600	+55.030%	12	113	-45.921%
2025-11-06	58.3500	58.3500	58.3500	58.3500	+105.097%	15	104	-16.161%
2025-10-28	28.8000	28.8000	28.4500	28.4500	-0.975%	4	100	+71.951%
2025-10-27	30.4300	30.4300	28.4300	28.7300	-0.931%	8	101	+70.275%
2025-10-01	30.0000	30.0000	29.0000	29.0000	+91.041%	2	101	+68.690%
2025-09-30	15.1300	15.1800	15.1300	15.1800	+14.135%	2	102	+222.266%
2025-09-26	12.6400	13.4300	12.6400	13.3000	+10.833%	3	102	+267.820%
2025-09-25	12.0500	12.5000	11.9500	12.0000	-17.127%	6	102	+307.667%
2025-09-24	14.4800	14.4800	14.4800	14.4800	-12.508%	1	97	+237.845%
2025-09-18	16.4000	16.5500	16.4000	16.5500	+7.818%	2	97	+195.589%
2025-09-10	15.2000	15.3500	15.2000	15.3500	+19.455%	2	96	+218.697%
2025-09-08	12.5000	12.8500	12.5000	12.8500	-7.885%	2	96	+280.700%
2025-09-05	13.7000	13.9500	13.7000	13.9500	-0.357%	2	96	+250.681%
2025-09-02	13.5300	14.0300	13.5300	14.0000	+10.935%	6	95	+249.429%
2025-08-20	13.9200	13.9200	12.6200	12.6200	-14.845%	2	95	+287.639%
2025-08-15	11.6400	14.8200	11.6400	14.8200	+77.485%	4	96	+230.094%
2025-08-11	8.5000	8.6000	8.3500	8.3500	-7.222%	6	97	+485.868%
2025-08-07	9.4000	9.4000	9.0000	9.0000	-70.149%	5	94	+443.556%
2025-06-18	30.1500	30.1500	30.1500	30.1500	+25.312%	6	96	+62.255%
2025-05-21	24.0600	24.0600	24.0600	24.0600	-52.309%	1	96	+103.325%
2025-04-17	50.2500	50.4500	50.2500	50.4500	-36.938%	2	95	-3.033%
2025-03-05	80.0000	80.0000	80.0000	80.0000	+29.976%	14	95	-38.850%
2025-02-19	61.4000	61.5500	61.4000	61.5500	-3.375%	2	96	-20.520%
2025-02-13	63.7000	63.7000	63.7000	63.7000	+39.235%	1	96	-23.203%
2025-01-28	46.2800	46.2800	45.7500	45.7500	+2.925%	2	95	+6.929%
2025-01-10	43.6500	44.7500	43.6500	44.4500	-1.222%	6	94	+10.056%
2025-01-08	45.0000	45.0000	45.0000	45.0000	-26.710%	1	92	+8.711%
2024-12-06	61.4000	61.4000	61.4000	61.4000	+4.511%	2	92	-20.326%
2024-12-04	60.5000	60.5000	58.7500	58.7500	+14.746%	5	92	-16.732%
2024-12-03	51.4500	51.4500	51.2000	51.2000	+5.676%	6	92	-4.453%
2024-12-02	48.1500	48.4500	48.1500	48.4500	-5.648%	2	93	+0.970%
2024-11-29	51.3500	51.3500	51.3500	51.3500	+19.142%	2	93	-4.732%
2024-11-22	43.1000	43.1000	43.1000	43.1000	+5.122%	2	93	+13.503%
2024-11-21	41.0000	41.0000	41.0000	41.0000	+17.143%	1	93	+19.317%
2024-11-15	35.0000	35.0000	35.0000	35.0000	-39.655%	2	93	+39.771%
2024-11-11	58.0000	58.0000	58.0000	58.0000	+8.411%	1	93	-15.655%
2024-11-08	53.5000	53.5000	53.5000	53.5000	+5.627%	2	92	-8.561%
2024-10-30	50.6500	50.6500	50.6500	50.6500	-43.722%	1	93	-3.416%
2024-10-22	90.0000	90.0000	90.0000	90.0000	-4.610%	1	93	-45.644%
2024-10-18	94.3000	94.3500	94.3000	94.3500	-8.797%	4	93	-48.151%
2024-10-14	103.4500	103.4500	103.4500	103.4500	+5.561%	1	94	-52.711%
2024-10-11	98.0000	98.0000	98.0000	98.0000	+5.038%	2	94	-50.082%
2024-10-07	93.3000	93.3000	93.3000	93.3000	+13.050%	1	95	-47.567%
2024-10-04	82.5300	82.5300	82.5300	82.5300	-1.374%	2	94	-40.725%
2024-09-27	85.9500	85.9500	83.6800	83.6800	-16.320%	182	93	-41.539%
2024-09-05	100.0000	100.0000	100.0000	100.0000	-18.033%	1	92	-51.080%
2024-08-23	122.0000	122.0000	122.0000	122.0000	-3.937%	8	92	-59.902%
2024-08-22	127.0000	127.0000	127.0000	127.0000	+2.172%	3	90	-61.480%
2024-08-20	124.3000	124.3000	124.3000	124.3000	+28.144%	3	93	-60.644%
2024-08-12	97.0000	97.0000	97.0000	97.0000	-1.031%	5	91	-49.567%
2024-08-09	97.9000	98.0100	97.9000	98.0100	+122.497%	190	96	-50.087%
2024-08-05	44.0500	44.0500	44.0500	44.0500	-35.049%	1	6	+11.056%
2024-08-01	67.8200	67.8200	67.8200	67.8200	+9.387%	4	6	-27.868%
2024-07-29	62.0000	62.0000	62.0000	62.0000	-4.498%	1	6	-21.097%
2024-07-25	64.9200	64.9200	64.9200	64.9200	-12.859%	1	5	-24.646%
2024-07-18	74.5000	74.5000	74.5000	74.5000	-22.742%	4	6	-34.336%
2024-06-28	96.4300	96.4300	96.4300	96.4300	+10.903%	1	2	-49.269%
2024-06-10	81.0700	86.9500	81.0700	86.9500	+4.759%	3	3	-43.738%
2024-06-07	83.0000	83.0000	83.0000	83.0000	0.000%	2	1	-41.060%