Dark

LLY20261218C1280
LLY Dec 18 2026 1280.00 Call (LLY261218C01280000)
option OPRA

EOD

Sep 8, 2026

38.09-10.229%(-4.34)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	39.0000	39.5500	36.7500	38.0900	-10.229%	42	218	0.000%
2026-09-04	45.6300	45.6300	42.4300	42.4300	-13.743%	6	205	-10.229%
2026-09-03	48.1000	49.2200	46.9500	49.1900	-13.596%	17	205	-22.566%
2026-09-02	57.3000	57.3000	56.4000	56.9300	+5.134%	3	200	-33.093%
2026-09-01	60.5300	60.5300	54.1000	54.1500	+8.300%	6	198	-29.658%
2026-08-31	53.3700	53.3700	49.8000	50.0000	-3.624%	6	200	-23.820%
2026-08-28	57.5000	57.6500	51.7500	51.8800	-14.965%	26	199	-26.581%
2026-08-27	60.0000	61.9700	60.0000	61.0100	-6.926%	14	206	-37.568%
2026-08-26	66.1600	70.8000	65.5500	65.5500	-27.167%	15	211	-41.892%
2026-08-25	99.5700	99.5700	90.0000	90.0000	-0.376%	4	217	-57.678%
2026-08-24	92.2500	92.2500	89.9500	90.3400	-10.457%	3	215	-57.837%
2026-08-21	103.0000	105.3400	98.7500	100.8900	+1.346%	20	215	-62.246%
2026-08-20	108.9700	109.1100	98.0000	99.5500	-12.867%	23	222	-61.738%
2026-08-19	101.9500	123.2900	101.2500	114.2500	+42.723%	56	212	-66.661%
2026-08-18	69.7400	80.5000	69.7400	80.0500	+22.214%	18	187	-52.417%
2026-08-17	59.0000	69.0000	58.0000	65.5000	+1.787%	8	185	-41.847%
2026-08-14	64.3500	64.3500	64.3500	64.3500	-21.188%	8	183	-40.808%
2026-08-12	82.6500	82.6500	81.6500	81.6500	-12.524%	2	183	-53.350%
2026-08-10	86.6000	93.3400	86.6000	93.3400	+40.615%	20	182	-59.192%
2026-08-05	74.0000	74.0000	66.3800	66.3800	+14.626%	3	177	-42.618%
2026-08-04	58.4000	58.4000	57.9100	57.9100	+1.241%	3	178	-34.226%
2026-08-03	57.2000	57.2000	57.2000	57.2000	-13.791%	1	177	-33.409%
2026-07-31	65.8200	66.3500	65.8200	66.3500	-12.984%	3	176	-42.592%
2026-07-30	76.2500	76.2500	76.2500	76.2500	-19.905%	1	175	-50.046%
2026-07-27	95.2000	95.2000	95.2000	95.2000	-0.210%	1	175	-59.989%
2026-07-24	95.4000	95.4000	95.4000	95.4000	+5.414%	1	174	-60.073%
2026-07-23	89.6500	91.9000	89.6500	90.5000	+10.366%	4	174	-57.912%
2026-07-20	81.5500	82.0000	81.5500	82.0000	-8.431%	2	174	-53.549%
2026-07-17	93.1500	93.1500	89.5500	89.5500	-2.451%	3	173	-57.465%
2026-07-16	91.8000	91.8000	91.8000	91.8000	+23.970%	1	171	-58.508%
2026-07-15	73.4500	74.6000	73.4500	74.0500	-20.376%	3	170	-48.562%
2026-07-13	93.0000	93.0000	93.0000	93.0000	-13.633%	1	168	-59.043%
2026-07-09	107.6800	107.6800	107.6800	107.6800	-7.228%	1	168	-64.627%
2026-07-08	116.0700	116.0700	116.0700	116.0700	+9.967%	1	168	-67.184%
2026-07-06	105.5500	105.5500	105.5500	105.5500	-5.717%	1	169	-63.913%
2026-06-30	109.7500	111.9500	109.7500	111.9500	-6.318%	2	169	-65.976%
2026-06-29	119.5000	119.5000	119.5000	119.5000	+8.636%	1	171	-68.126%
2026-06-26	105.2900	110.0000	105.2900	110.0000	+70.147%	6	171	-65.373%
2026-06-24	64.5000	64.9000	64.5000	64.6500	-0.308%	8	173	-41.083%
2026-06-23	60.6500	64.8500	60.6500	64.8500	-1.965%	3	169	-41.264%
2026-06-22	63.6500	66.2500	63.6500	66.1500	+7.299%	8	168	-42.419%
2026-06-18	62.5300	62.5300	61.6500	61.6500	-9.338%	4	156	-38.216%
2026-06-17	67.8500	68.0000	67.8500	68.0000	-10.112%	8	156	-43.985%
2026-06-15	75.7000	77.5300	75.4000	75.6500	-9.075%	5	156	-49.650%
2026-06-12	83.6500	83.6500	83.2000	83.2000	-13.469%	2	152	-54.219%
2026-06-11	96.1500	96.1500	96.1500	96.1500	+4.397%	1	154	-60.385%
2026-06-09	92.1000	92.1000	92.1000	92.1000	-5.703%	1	155	-58.643%
2026-06-08	97.0000	97.6700	94.5000	97.6700	+55.278%	8	155	-61.001%
2026-06-03	62.9000	62.9000	62.9000	62.9000	+5.714%	18	151	-39.444%
2026-06-01	58.8000	59.6000	58.8000	59.5000	-8.952%	44	151	-35.983%
2026-05-29	65.3500	65.3500	65.3500	65.3500	-22.635%	2	142	-41.714%
2026-05-28	86.0000	86.0000	83.5400	84.4700	+54.565%	3	144	-54.907%
2026-05-26	58.4000	58.4000	54.6500	54.6500	+1.054%	6	146	-30.302%
2026-05-22	54.0800	54.0800	54.0800	54.0800	+25.767%	2	141	-29.567%
2026-05-21	43.0000	43.0000	43.0000	43.0000	+8.861%	1	139	-11.419%
2026-05-20	37.5500	39.5000	37.5500	39.5000	+0.765%	5	139	-3.570%
2026-05-19	40.0000	40.0000	39.2000	39.2000	+9.040%	3	141	-2.832%
2026-05-14	35.9500	35.9500	35.9500	35.9500	+8.120%	5	141	+5.953%
2026-05-06	33.7100	33.7100	33.0000	33.2500	-0.150%	73	141	+14.556%
2026-05-05	31.8500	33.3000	31.6700	33.3000	+13.304%	78	186	+14.384%
2026-05-01	31.8800	31.8800	28.4000	29.3900	+12.605%	75	120	+29.602%
2026-04-30	25.1000	26.3000	25.1000	26.1000	+68.605%	10	120	+45.939%
2026-04-29	15.4800	15.4800	15.4800	15.4800	-39.413%	1	120	+146.059%
2026-04-17	26.3500	26.8000	25.5500	25.5500	-39.812%	33	121	+49.080%
2026-04-01	42.5900	42.6500	42.3800	42.4500	+37.245%	4	118	-10.271%
2026-03-25	30.9300	30.9300	30.9300	30.9300	+0.914%	4	118	+23.149%
2026-03-23	30.7000	31.2000	30.1900	30.6500	-0.033%	42	118	+24.274%
2026-03-20	30.6600	30.6600	30.6600	30.6600	-8.750%	1	121	+24.234%
2026-03-19	33.5500	33.6000	33.2000	33.6000	-32.149%	8	121	+13.363%
2026-03-12	49.5300	49.5300	49.5200	49.5200	-33.306%	3	121	-23.082%
2026-02-12	74.2500	74.2500	74.2500	74.2500	+11.319%	1	119	-48.700%
2026-02-10	66.7000	66.7000	66.7000	66.7000	-6.556%	1	118	-42.894%
2026-02-06	70.7800	71.3800	70.7800	71.3800	-24.048%	8	117	-46.638%
2026-02-04	89.5200	93.9800	89.5200	93.9800	+48.703%	3	117	-59.470%
2026-01-28	63.2000	63.2000	63.2000	63.2000	-25.110%	1	116	-39.731%
2026-01-23	84.3900	84.3900	84.3900	84.3900	-9.102%	1	116	-54.864%
2026-01-13	92.7200	92.8400	92.7200	92.8400	+6.346%	2	116	-58.972%
2026-01-12	87.3000	87.3000	87.3000	87.3000	-15.243%	1	116	-56.369%
2026-01-09	103.0000	103.0000	103.0000	103.0000	+8.558%	1	115	-63.019%
2026-01-08	106.1500	107.0000	94.8800	94.8800	-6.706%	11	114	-59.855%
2026-01-07	101.7500	101.7500	101.7000	101.7000	+8.307%	4	114	-62.547%
2025-12-31	93.9000	93.9000	93.9000	93.9000	-0.845%	1	111	-59.436%
2025-12-30	93.5000	94.7000	93.5000	94.7000	-0.105%	2	111	-59.778%
2025-12-23	94.8000	94.8000	94.8000	94.8000	-2.469%	1	111	-59.821%
2025-12-19	97.5500	97.5500	96.4000	97.2000	+10.079%	4	111	-60.813%
2025-12-17	88.3500	88.3500	88.3000	88.3000	-5.884%	2	111	-56.863%
2025-12-15	93.8200	93.8200	93.8200	93.8200	+45.120%	3	109	-59.401%
2025-12-10	64.6500	64.6500	64.6500	64.6500	-4.954%	1	109	-41.083%
2025-12-09	70.4000	70.4000	68.0200	68.0200	+2.594%	2	108	-44.002%
2025-12-08	65.5000	66.3000	65.5000	66.3000	-19.048%	2	109	-42.549%
2025-12-03	81.9000	81.9000	81.9000	81.9000	-26.216%	3	108	-53.492%
2025-11-26	113.7500	113.7500	110.8000	111.0000	+3.738%	6	108	-65.685%
2025-11-25	98.8000	110.0500	98.8000	107.0000	+20.495%	7	108	-64.402%
2025-11-24	88.8000	88.8000	88.8000	88.8000	-1.224%	1	111	-57.106%
2025-11-13	89.9500	89.9500	89.9000	89.9000	+25.910%	4	110	-57.631%
2025-11-11	71.4000	71.4000	71.4000	71.4000	+11.563%	1	110	-46.653%
2025-11-10	64.0000	64.0000	64.0000	64.0000	+153.465%	1	111	-40.484%
2025-10-27	26.3100	26.3100	24.3700	25.2500	+3.188%	60	118	+50.851%
2025-10-23	24.4600	24.4700	22.9500	24.4700	+12.248%	5	118	+55.660%
2025-10-20	21.8100	21.8100	21.8000	21.8000	-26.302%	5	123	+74.725%
2025-10-06	29.5800	29.5800	29.5800	29.5800	+66.460%	1	123	+28.769%
2025-10-01	17.7700	17.7700	17.7700	17.7700	+24.702%	1	123	+114.350%
2025-09-19	14.4000	14.4000	14.2500	14.2500	+1.423%	2	124	+167.298%
2025-09-12	13.9100	14.2000	13.9100	14.0500	-0.355%	4	124	+171.103%
2025-09-11	13.9500	14.7000	13.9500	14.1000	+4.599%	4	128	+170.142%
2025-09-10	13.1000	13.9600	13.1000	13.4800	+8.447%	14	124	+182.567%
2025-09-03	12.4000	12.4300	12.4000	12.4300	+1.635%	2	112	+206.436%
2025-09-02	11.4900	12.2300	11.4800	12.2300	-3.090%	6	111	+211.447%
2025-08-21	12.6200	12.6200	12.6200	12.6200	+45.727%	3	108	+201.823%
2025-08-07	8.6800	8.6800	8.6600	8.6600	-50.514%	3	111	+339.838%
2025-08-05	17.5000	17.5000	17.5000	17.5000	+1.215%	1	111	+117.657%
2025-08-04	17.2100	17.3400	17.1300	17.2900	+2.794%	5	110	+120.301%
2025-08-01	16.8200	16.8200	16.8200	16.8200	+13.190%	1	110	+126.457%
2025-07-31	16.9600	18.4100	14.7600	14.8600	-26.253%	6	110	+156.326%
2025-07-29	20.1700	20.1700	20.1500	20.1500	-23.558%	3	110	+89.032%
2025-07-25	26.3600	26.3600	26.3600	26.3600	+1.424%	1	110	+44.499%
2025-07-24	25.9900	25.9900	25.9900	25.9900	+15.000%	1	111	+46.556%
2025-07-23	22.6000	22.6000	22.6000	22.6000	-3.707%	7	111	+68.540%
2025-07-15	23.0900	26.5500	23.0900	23.4700	+1.999%	7	118	+62.292%
2025-07-11	24.6000	24.6000	23.0100	23.0100	-6.005%	2	111	+65.537%
2025-07-10	24.4800	24.4800	24.4800	24.4800	+14.393%	1	111	+55.596%
2025-07-09	21.4500	21.4500	21.4000	21.4000	-23.571%	3	110	+77.991%
2025-06-26	28.0000	28.0000	28.0000	28.0000	+9.162%	1	110	+36.036%
2025-06-18	25.6500	25.6500	25.6500	25.6500	+9.103%	6	103	+48.499%
2025-05-19	23.5100	23.5100	23.5100	23.5100	-51.021%	1	103	+62.016%
2025-04-17	47.6000	48.0000	47.6000	48.0000	+63.543%	2	103	-20.646%
2025-04-14	29.5000	29.5000	29.3500	29.3500	-45.547%	2	103	+29.779%
2025-02-20	53.6000	53.9000	53.6000	53.9000	+4.559%	3	103	-29.332%
2025-02-11	51.5500	51.5500	51.5500	51.5500	-7.914%	8	104	-26.111%
2025-02-07	55.9300	55.9800	55.7300	55.9800	+5.922%	16	103	-31.958%
2025-02-06	54.1700	54.4600	52.2700	52.8500	+25.089%	23	104	-27.928%
2025-01-31	43.2000	43.3500	42.2500	42.2500	+13.881%	12	103	-9.846%
2025-01-24	37.2500	37.2500	37.1000	37.1000	-3.886%	4	103	+2.668%
2025-01-08	38.6200	39.5000	38.6000	38.6000	-18.908%	21	103	-1.321%
2024-12-03	46.9000	47.6000	46.9000	47.6000	+28.649%	2	103	-19.979%
2024-10-30	37.0000	37.0000	37.0000	37.0000	-56.394%	2	104	+2.946%
2024-10-18	84.5000	84.8500	84.5000	84.8500	+1.350%	4	106	-55.109%
2024-10-15	83.8100	83.8100	83.7200	83.7200	+7.803%	100	106	-54.503%
2024-09-27	77.6500	77.6600	77.6500	77.6600	-11.820%	200	110	-50.953%
2024-09-06	88.0700	88.0700	88.0700	88.0700	-17.305%	2	10	-56.750%
2024-08-29	106.5000	106.5000	106.5000	106.5000	-8.190%	3	10	-64.235%
2024-08-22	116.0000	116.0000	116.0000	116.0000	+14.977%	3	13	-67.164%
2024-08-16	100.8900	100.8900	100.8900	100.8900	-3.685%	2	10	-62.246%
2024-07-16	104.7500	104.7500	104.7500	104.7500	+10.263%	2	10	-63.637%
2024-07-11	95.0000	95.0000	95.0000	95.0000	+21.173%	2	10	-59.905%
2024-06-14	78.4300	78.4300	78.4000	78.4000	0.000%	28	10	-51.416%