Dark

LLY20261218C1260
LLY Dec 18 2026 1260.00 Call (LLY261218C01260000)
option OPRA

EOD

Sep 9, 2026

42.45+0.355%(+0.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	42.9600	42.9600	41.8000	42.4500	+0.355%	4	377	0.000%
2026-09-08	45.6200	45.6200	41.9600	42.3000	-12.531%	50	375	+0.355%
2026-09-04	55.5500	55.5500	48.3600	48.3600	-8.720%	24	371	-12.221%
2026-09-03	53.0000	53.0000	52.9800	52.9800	-10.793%	2	371	-19.875%
2026-09-02	62.0000	62.0000	58.4300	59.3900	+7.009%	5	370	-28.523%
2026-09-01	55.5000	55.5000	55.5000	55.5000	-0.090%	1	370	-23.514%
2026-08-31	55.4000	55.5500	55.4000	55.5500	-4.389%	2	370	-23.582%
2026-08-28	62.0300	63.2800	57.7300	58.1000	-9.783%	19	370	-26.936%
2026-08-27	66.0000	68.2000	64.4000	64.4000	-9.168%	8	365	-34.084%
2026-08-26	82.1500	82.1500	70.9000	70.9000	-27.874%	25	361	-40.127%
2026-08-25	105.0000	111.1200	98.3000	98.3000	-0.607%	23	363	-56.816%
2026-08-24	106.9000	106.9000	98.9000	98.9000	-11.696%	4	364	-57.078%
2026-08-21	104.1000	118.7200	104.1000	112.0000	-1.849%	55	362	-62.098%
2026-08-20	118.3800	118.3800	113.2600	114.1100	-2.968%	13	366	-62.799%
2026-08-19	121.7900	121.7900	117.5400	117.6000	+34.677%	11	362	-63.903%
2026-08-18	84.0800	89.6800	84.0800	87.3200	+16.287%	4	372	-51.386%
2026-08-17	75.2100	75.2100	75.0900	75.0900	+1.199%	2	372	-43.468%
2026-08-14	74.2000	74.2000	74.2000	74.2000	-14.634%	1	371	-42.790%
2026-08-13	95.0000	95.2000	86.9200	86.9200	-10.988%	3	369	-51.162%
2026-08-12	91.0000	97.6500	89.7500	97.6500	-0.863%	5	369	-56.528%
2026-08-11	101.6000	101.6000	98.3900	98.5000	+0.767%	8	370	-56.904%
2026-08-10	95.2900	97.7500	95.1700	97.7500	+20.382%	13	365	-56.573%
2026-08-07	81.2000	81.2000	81.2000	81.2000	-5.162%	3	367	-47.722%
2026-08-06	89.1200	89.1200	85.6200	85.6200	+12.851%	10	367	-50.420%
2026-08-05	79.0000	87.5000	72.0000	75.8700	+22.115%	10	363	-44.049%
2026-08-04	66.1500	66.1500	62.1300	62.1300	-16.041%	6	363	-31.676%
2026-07-31	66.0000	74.0000	66.0000	74.0000	-6.683%	11	362	-42.635%
2026-07-30	90.0000	90.0000	79.3000	79.3000	-28.391%	7	372	-46.469%
2026-07-29	110.7400	110.7400	110.7400	110.7400	+7.494%	1	374	-61.667%
2026-07-27	105.4000	105.4000	102.9500	103.0200	-0.126%	3	374	-58.794%
2026-07-24	103.1500	103.1500	103.1500	103.1500	+5.632%	1	374	-58.846%
2026-07-23	97.6500	97.6500	97.6500	97.6500	+16.250%	1	374	-56.528%
2026-07-22	86.1000	86.1000	84.0000	84.0000	-6.667%	5	373	-49.464%
2026-07-21	88.5000	90.0000	88.5000	90.0000	+4.651%	2	372	-52.833%
2026-07-20	88.3000	88.3500	86.0000	86.0000	-10.927%	3	372	-50.640%
2026-07-17	96.5500	96.5500	96.5500	96.5500	+13.615%	1	370	-56.033%
2026-07-16	84.9800	84.9800	84.9800	84.9800	+5.173%	2	370	-50.047%
2026-07-15	77.9800	80.8000	77.9800	80.8000	-3.867%	5	372	-47.463%
2026-07-14	85.2000	85.5500	84.0500	84.0500	-18.160%	3	369	-49.494%
2026-07-13	100.5300	102.7000	100.5300	102.7000	+1.583%	3	369	-58.666%
2026-07-10	102.9500	102.9500	101.1000	101.1000	-23.048%	2	369	-58.012%
2026-07-07	132.1200	132.1200	128.9000	131.3800	+13.887%	6	367	-67.689%
2026-07-06	115.2000	115.3600	115.1900	115.3600	+3.175%	5	368	-63.202%
2026-07-02	120.0500	120.0500	111.8100	111.8100	+8.312%	3	363	-62.034%
2026-07-01	118.0000	118.0000	103.2300	103.2300	-13.121%	3	363	-58.878%
2026-06-30	125.9900	125.9900	118.8200	118.8200	-6.345%	2	362	-64.274%
2026-06-29	130.0000	131.6100	126.8700	126.8700	+7.027%	24	363	-66.541%
2026-06-26	111.0000	119.7500	107.6000	118.5400	+69.828%	27	351	-64.189%
2026-06-24	70.1500	70.6000	68.5500	69.8000	+3.931%	13	364	-39.183%
2026-06-23	70.0000	70.0000	64.8000	67.1600	-3.228%	840	366	-36.793%
2026-06-22	66.8000	69.4000	65.4900	69.4000	+3.582%	6	829	-38.833%
2026-06-18	68.0000	68.3500	64.7100	67.0000	-9.459%	279	508	-36.642%
2026-06-17	73.5000	74.0000	73.5000	74.0000	-3.896%	59	508	-42.635%
2026-06-16	79.0000	79.0000	77.0000	77.0000	-5.695%	125	508	-44.870%
2026-06-15	79.0000	82.0000	78.0000	81.6500	-6.149%	203	383	-48.010%
2026-06-12	101.5000	101.5000	86.0000	87.0000	-15.370%	153	186	-51.207%
2026-06-11	102.2500	102.8000	101.8800	102.8000	+1.141%	3	113	-58.706%
2026-06-08	101.8400	101.8400	101.6400	101.6400	+0.833%	2	113	-58.235%
2026-06-05	100.8000	100.8000	100.8000	100.8000	+17.964%	1	111	-57.887%
2026-06-04	87.0000	87.0000	85.0200	85.4500	+33.411%	4	110	-50.322%
2026-06-03	64.0500	64.0500	64.0500	64.0500	+4.146%	1	110	-33.724%
2026-06-02	61.5000	61.5000	61.5000	61.5000	-2.997%	1	109	-30.976%
2026-06-01	71.7300	71.7300	63.4000	63.4000	-9.493%	11	109	-33.044%
2026-05-29	70.0500	70.0500	70.0500	70.0500	-18.357%	7	110	-39.400%
2026-05-28	75.0000	95.3000	75.0000	85.8000	+43.000%	18	103	-50.524%
2026-05-26	61.3500	61.3500	60.0000	60.0000	+0.671%	6	99	-29.250%
2026-05-22	58.9000	61.6000	58.9000	59.6000	+16.863%	6	93	-28.775%
2026-05-21	51.0000	51.0600	51.0000	51.0000	+41.667%	69	88	-16.765%
2026-05-18	36.0000	36.0000	36.0000	36.0000	-10.067%	1	88	+17.917%
2026-05-14	40.2500	40.2500	40.0300	40.0300	-11.536%	11	116	+6.045%
2026-05-13	45.3100	45.6000	45.2500	45.2500	+29.656%	10	105	-6.188%
2026-05-11	34.5000	34.9000	34.5000	34.9000	-5.034%	2	105	+21.633%
2026-05-06	37.1500	37.2700	36.4000	36.7500	+12.730%	67	104	+15.510%
2026-05-04	32.2500	32.7700	32.2500	32.6000	+12.803%	10	57	+30.215%
2026-04-30	24.9000	29.2000	24.9000	28.9000	+44.862%	6	53	+46.886%
2026-04-27	19.9500	19.9500	19.9500	19.9500	-8.486%	3	53	+112.782%
2026-04-24	21.8000	21.8000	21.8000	21.8000	-17.736%	1	50	+94.725%
2026-04-23	26.5000	26.5000	26.5000	26.5000	+10.555%	1	51	+60.189%
2026-04-21	23.9700	23.9700	23.9700	23.9700	-19.645%	1	50	+77.096%
2026-04-13	31.3600	31.6100	29.4700	29.8300	+5.406%	19	50	+42.306%
2026-03-30	27.8000	28.3000	27.8000	28.3000	-8.414%	2	39	+50.000%
2026-03-24	30.9000	30.9000	30.9000	30.9000	-14.404%	1	39	+37.379%
2026-03-19	36.2000	36.2000	36.1000	36.1000	-40.917%	2	39	+17.590%
2026-03-09	61.1000	61.1000	61.1000	61.1000	-21.212%	4	38	-30.524%
2026-02-09	77.0000	77.5500	76.8000	77.5500	+1.240%	10	34	-45.261%
2026-02-06	76.6000	76.6000	76.6000	76.6000	-19.580%	2	24	-44.582%
2026-02-04	95.2500	95.2500	95.2500	95.2500	+18.030%	1	26	-55.433%
2026-01-20	81.0000	81.0000	80.7000	80.7000	+8.541%	2	25	-47.398%
2026-01-15	74.3500	74.3500	74.3500	74.3500	-21.942%	1	24	-42.905%
2026-01-12	94.8500	95.2500	94.8500	95.2500	-10.563%	4	24	-55.433%
2026-01-09	106.5000	106.5000	106.5000	106.5000	+3.398%	1	20	-60.141%
2026-01-08	112.1000	112.1000	103.0000	103.0000	+9.925%	7	20	-58.786%
2026-01-02	93.7000	93.7000	93.7000	93.7000	-4.290%	1	15	-54.696%
2025-12-31	97.8000	97.9000	97.3600	97.9000	-4.951%	5	18	-56.639%
2025-12-19	103.2500	103.2500	103.0000	103.0000	+10.043%	2	18	-58.786%
2025-12-17	93.6000	93.6000	93.6000	93.6000	-1.907%	2	17	-54.647%
2025-12-16	94.5400	95.4200	94.5400	95.4200	+27.909%	4	16	-55.512%
2025-12-10	69.4000	74.6000	69.4000	74.6000	-2.048%	12	14	-43.097%
2025-12-05	76.1600	76.1600	76.1600	76.1600	-14.282%	1	14	-44.262%
2025-12-03	88.7000	88.8500	88.7000	88.8500	-9.198%	2	13	-52.223%
2025-12-01	97.7000	97.8500	97.7000	97.8500	-19.012%	2	13	-56.617%
2025-11-26	120.8200	120.8200	120.8200	120.8200	+23.412%	3	14	-64.865%
2025-11-24	95.0000	97.9000	95.0000	97.9000	+4.327%	5	14	-56.639%
2025-11-18	93.8400	93.8400	93.8400	93.8400	+20.710%	10	11	-54.763%
2025-11-11	77.7400	77.7400	77.7400	77.7400	+28.369%	1	21	-45.395%
2025-11-05	60.5600	60.5600	60.5600	60.5600	+124.546%	1	21	-29.904%
2025-10-27	28.2300	28.2400	25.8600	26.9700	+18.549%	12	21	+57.397%
2025-10-20	22.7500	22.7500	22.7500	22.7500	-14.442%	10	21	+86.593%
2025-10-03	26.5900	26.5900	26.5900	26.5900	+37.487%	6	16	+59.646%
2025-10-01	19.3400	19.3400	19.3400	19.3400	+43.899%	1	22	+119.493%
2025-09-24	13.4400	13.4400	13.4400	13.4400	-7.310%	1	23	+215.848%
2025-09-12	14.6000	14.6000	14.5000	14.5000	+18.367%	2	22	+192.759%
2025-09-08	12.0500	12.2500	12.0500	12.2500	-3.543%	2	22	+246.531%
2025-09-02	12.6500	12.7200	12.6400	12.7000	-7.299%	6	22	+234.252%
2025-08-19	13.7000	13.7000	13.7000	13.7000	+0.146%	2	19	+209.854%
2025-08-18	13.6800	13.6800	13.6800	13.6800	+55.631%	1	19	+210.307%
2025-08-13	8.0000	8.7900	8.0000	8.7900	+33.384%	4	19	+382.935%
2025-08-08	6.6300	6.6300	6.5900	6.5900	-33.164%	3	22	+544.158%
2025-08-07	9.8500	9.8600	9.8500	9.8600	-50.477%	3	22	+330.527%
2025-08-05	19.9100	19.9100	19.9100	19.9100	+2.470%	1	22	+113.209%
2025-08-01	19.4200	19.4300	19.4200	19.4300	+0.621%	3	21	+118.477%
2025-07-31	18.4900	19.3100	18.4900	19.3100	-20.041%	5	21	+119.834%
2025-07-11	23.9000	25.6600	22.5500	24.1500	-5.331%	14	22	+75.776%
2025-07-10	22.9700	29.1500	22.9700	25.5100	-6.898%	28	23	+66.405%
2025-07-09	24.3800	27.4000	24.3800	27.4000	+14.885%	5	19	+54.927%
2025-07-08	23.8700	23.8700	23.8500	23.8500	-5.731%	5	14	+77.987%
2025-07-07	22.0700	25.3000	22.0700	25.3000	-4.094%	5	19	+67.787%
2025-06-27	26.3800	26.3800	26.3800	26.3800	+6.629%	7	14	+60.917%
2025-05-19	24.7400	24.7400	24.7400	24.7400	-32.863%	1	9	+71.584%
2025-03-31	36.8500	36.8500	36.8500	36.8500	-24.704%	7	9	+15.197%
2025-03-20	48.9400	48.9400	48.9400	48.9400	+0.617%	1	11	-13.261%
2025-03-10	51.4200	51.4200	48.6400	48.6400	-19.350%	3	11	-12.726%
2025-03-07	60.3100	60.3100	60.3100	60.3100	-16.526%	2	11	-29.614%
2025-02-26	72.2500	72.2500	72.2500	72.2500	+11.359%	2	11	-41.246%
2025-02-25	64.8800	64.8800	64.8800	64.8800	+11.959%	1	13	-34.572%
2025-02-19	57.6500	58.1000	57.4500	57.9500	+62.098%	4	13	-26.747%
2025-01-23	34.8500	35.7500	34.4500	35.7500	-25.287%	16	13	+18.741%
2024-12-03	48.4500	48.4500	47.8500	47.8500	+22.850%	4	18	-11.285%
2024-11-07	38.9500	38.9500	38.9500	38.9500	-30.878%	4	16	+8.986%
2024-10-30	56.9000	56.9000	56.3500	56.3500	-31.614%	2	12	-24.667%
2024-10-23	82.6000	82.6000	82.4000	82.4000	-5.505%	2	11	-48.483%
2024-10-18	87.8500	87.8500	87.2000	87.2000	-1.357%	4	10	-51.319%
2024-10-16	87.9500	88.4000	87.9500	88.4000	-0.113%	2	9	-51.980%
2024-10-15	88.9500	88.9500	88.5000	88.5000	+11.027%	9	9	-52.034%
2024-09-30	81.7500	81.7500	79.7100	79.7100	+3.345%	10	8	-46.744%
2024-09-27	77.1300	77.1300	77.1300	77.1300	-34.966%	20	13	-44.963%
2024-08-20	118.5500	118.6000	118.5500	118.6000	+23.606%	6	3	-64.207%
2024-08-09	95.9500	95.9500	95.9500	95.9500	0.000%	6	3	-55.758%