Dark

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

EOD

Jul 24, 2026

95.40+5.414%(+4.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	95.4000	95.4000	95.4000	95.4000	+5.414%	1	174	0.000%
2026-07-23	89.6500	91.9000	89.6500	90.5000	+10.366%	4	174	+5.414%
2026-07-20	81.5500	82.0000	81.5500	82.0000	-8.431%	2	174	+16.341%
2026-07-17	93.1500	93.1500	89.5500	89.5500	-2.451%	3	173	+6.533%
2026-07-16	91.8000	91.8000	91.8000	91.8000	+23.970%	1	171	+3.922%
2026-07-15	73.4500	74.6000	73.4500	74.0500	-20.376%	3	170	+28.832%
2026-07-13	93.0000	93.0000	93.0000	93.0000	-13.633%	1	168	+2.581%
2026-07-09	107.6800	107.6800	107.6800	107.6800	-7.228%	1	168	-11.404%
2026-07-08	116.0700	116.0700	116.0700	116.0700	+9.967%	1	168	-17.808%
2026-07-06	105.5500	105.5500	105.5500	105.5500	-5.717%	1	169	-9.616%
2026-06-30	109.7500	111.9500	109.7500	111.9500	-6.318%	2	169	-14.783%
2026-06-29	119.5000	119.5000	119.5000	119.5000	+8.636%	1	171	-20.167%
2026-06-26	105.2900	110.0000	105.2900	110.0000	+70.147%	6	171	-13.273%
2026-06-24	64.5000	64.9000	64.5000	64.6500	-0.308%	8	173	+47.564%
2026-06-23	60.6500	64.8500	60.6500	64.8500	-1.965%	3	169	+47.109%
2026-06-22	63.6500	66.2500	63.6500	66.1500	+7.299%	8	168	+44.218%
2026-06-18	62.5300	62.5300	61.6500	61.6500	-9.338%	4	156	+54.745%
2026-06-17	67.8500	68.0000	67.8500	68.0000	-10.112%	8	156	+40.294%
2026-06-15	75.7000	77.5300	75.4000	75.6500	-9.075%	5	156	+26.107%
2026-06-12	83.6500	83.6500	83.2000	83.2000	-13.469%	2	152	+14.663%
2026-06-11	96.1500	96.1500	96.1500	96.1500	+4.397%	1	154	-0.780%
2026-06-09	92.1000	92.1000	92.1000	92.1000	-5.703%	1	155	+3.583%
2026-06-08	97.0000	97.6700	94.5000	97.6700	+55.278%	8	155	-2.324%
2026-06-03	62.9000	62.9000	62.9000	62.9000	+5.714%	18	151	+51.669%
2026-06-01	58.8000	59.6000	58.8000	59.5000	-8.952%	44	151	+60.336%
2026-05-29	65.3500	65.3500	65.3500	65.3500	-22.635%	2	142	+45.983%
2026-05-28	86.0000	86.0000	83.5400	84.4700	+54.565%	3	144	+12.940%
2026-05-26	58.4000	58.4000	54.6500	54.6500	+1.054%	6	146	+74.565%
2026-05-22	54.0800	54.0800	54.0800	54.0800	+25.767%	2	141	+76.405%
2026-05-21	43.0000	43.0000	43.0000	43.0000	+8.861%	1	139	+121.860%
2026-05-20	37.5500	39.5000	37.5500	39.5000	+0.765%	5	139	+141.519%
2026-05-19	40.0000	40.0000	39.2000	39.2000	+9.040%	3	141	+143.367%
2026-05-14	35.9500	35.9500	35.9500	35.9500	+8.120%	5	141	+165.369%
2026-05-06	33.7100	33.7100	33.0000	33.2500	-0.150%	73	141	+186.917%
2026-05-05	31.8500	33.3000	31.6700	33.3000	+13.304%	78	186	+186.486%
2026-05-01	31.8800	31.8800	28.4000	29.3900	+12.605%	75	120	+224.600%
2026-04-30	25.1000	26.3000	25.1000	26.1000	+68.605%	10	120	+265.517%
2026-04-29	15.4800	15.4800	15.4800	15.4800	-39.413%	1	120	+516.279%
2026-04-17	26.3500	26.8000	25.5500	25.5500	-39.812%	33	121	+273.386%
2026-04-01	42.5900	42.6500	42.3800	42.4500	+37.245%	4	118	+124.735%
2026-03-25	30.9300	30.9300	30.9300	30.9300	+0.914%	4	118	+208.438%
2026-03-23	30.7000	31.2000	30.1900	30.6500	-0.033%	42	118	+211.256%
2026-03-20	30.6600	30.6600	30.6600	30.6600	-8.750%	1	121	+211.155%
2026-03-19	33.5500	33.6000	33.2000	33.6000	-32.149%	8	121	+183.929%
2026-03-12	49.5300	49.5300	49.5200	49.5200	-33.306%	3	121	+92.649%
2026-02-12	74.2500	74.2500	74.2500	74.2500	+11.319%	1	119	+28.485%
2026-02-10	66.7000	66.7000	66.7000	66.7000	-6.556%	1	118	+43.028%
2026-02-06	70.7800	71.3800	70.7800	71.3800	-24.048%	8	117	+33.651%
2026-02-04	89.5200	93.9800	89.5200	93.9800	+48.703%	3	117	+1.511%
2026-01-28	63.2000	63.2000	63.2000	63.2000	-25.110%	1	116	+50.949%
2026-01-23	84.3900	84.3900	84.3900	84.3900	-9.102%	1	116	+13.047%
2026-01-13	92.7200	92.8400	92.7200	92.8400	+6.346%	2	116	+2.757%
2026-01-12	87.3000	87.3000	87.3000	87.3000	-15.243%	1	116	+9.278%
2026-01-09	103.0000	103.0000	103.0000	103.0000	+8.558%	1	115	-7.379%
2026-01-08	106.1500	107.0000	94.8800	94.8800	-6.706%	11	114	+0.548%
2026-01-07	101.7500	101.7500	101.7000	101.7000	+8.307%	4	114	-6.195%
2025-12-31	93.9000	93.9000	93.9000	93.9000	-0.845%	1	111	+1.597%
2025-12-30	93.5000	94.7000	93.5000	94.7000	-0.105%	2	111	+0.739%
2025-12-23	94.8000	94.8000	94.8000	94.8000	-2.469%	1	111	+0.633%
2025-12-19	97.5500	97.5500	96.4000	97.2000	+10.079%	4	111	-1.852%
2025-12-17	88.3500	88.3500	88.3000	88.3000	-5.884%	2	111	+8.041%
2025-12-15	93.8200	93.8200	93.8200	93.8200	+45.120%	3	109	+1.684%
2025-12-10	64.6500	64.6500	64.6500	64.6500	-4.954%	1	109	+47.564%
2025-12-09	70.4000	70.4000	68.0200	68.0200	+2.594%	2	108	+40.253%
2025-12-08	65.5000	66.3000	65.5000	66.3000	-19.048%	2	109	+43.891%
2025-12-03	81.9000	81.9000	81.9000	81.9000	-26.216%	3	108	+16.484%
2025-11-26	113.7500	113.7500	110.8000	111.0000	+3.738%	6	108	-14.054%
2025-11-25	98.8000	110.0500	98.8000	107.0000	+20.495%	7	108	-10.841%
2025-11-24	88.8000	88.8000	88.8000	88.8000	-1.224%	1	111	+7.432%
2025-11-13	89.9500	89.9500	89.9000	89.9000	+25.910%	4	110	+6.118%
2025-11-11	71.4000	71.4000	71.4000	71.4000	+11.563%	1	110	+33.613%
2025-11-10	64.0000	64.0000	64.0000	64.0000	+153.465%	1	111	+49.063%
2025-10-27	26.3100	26.3100	24.3700	25.2500	+3.188%	60	118	+277.822%
2025-10-23	24.4600	24.4700	22.9500	24.4700	+12.248%	5	118	+289.865%
2025-10-20	21.8100	21.8100	21.8000	21.8000	-26.302%	5	123	+337.615%
2025-10-06	29.5800	29.5800	29.5800	29.5800	+66.460%	1	123	+222.515%
2025-10-01	17.7700	17.7700	17.7700	17.7700	+24.702%	1	123	+436.860%
2025-09-19	14.4000	14.4000	14.2500	14.2500	+1.423%	2	124	+569.474%
2025-09-12	13.9100	14.2000	13.9100	14.0500	-0.355%	4	124	+579.004%
2025-09-11	13.9500	14.7000	13.9500	14.1000	+4.599%	4	128	+576.596%
2025-09-10	13.1000	13.9600	13.1000	13.4800	+8.447%	14	124	+607.715%
2025-09-03	12.4000	12.4300	12.4000	12.4300	+1.635%	2	112	+667.498%
2025-09-02	11.4900	12.2300	11.4800	12.2300	-3.090%	6	111	+680.049%
2025-08-21	12.6200	12.6200	12.6200	12.6200	+45.727%	3	108	+655.943%
2025-08-07	8.6800	8.6800	8.6600	8.6600	-50.514%	3	111	+1,001.617%
2025-08-05	17.5000	17.5000	17.5000	17.5000	+1.215%	1	111	+445.143%
2025-08-04	17.2100	17.3400	17.1300	17.2900	+2.794%	5	110	+451.764%
2025-08-01	16.8200	16.8200	16.8200	16.8200	+13.190%	1	110	+467.182%
2025-07-31	16.9600	18.4100	14.7600	14.8600	-26.253%	6	110	+541.992%
2025-07-29	20.1700	20.1700	20.1500	20.1500	-23.558%	3	110	+373.449%
2025-07-25	26.3600	26.3600	26.3600	26.3600	+1.424%	1	110	+261.912%
2025-07-24	25.9900	25.9900	25.9900	25.9900	+15.000%	1	111	+267.064%
2025-07-23	22.6000	22.6000	22.6000	22.6000	-3.707%	7	111	+322.124%
2025-07-15	23.0900	26.5500	23.0900	23.4700	+1.999%	7	118	+306.476%
2025-07-11	24.6000	24.6000	23.0100	23.0100	-6.005%	2	111	+314.602%
2025-07-10	24.4800	24.4800	24.4800	24.4800	+14.393%	1	111	+289.706%
2025-07-09	21.4500	21.4500	21.4000	21.4000	-23.571%	3	110	+345.794%
2025-06-26	28.0000	28.0000	28.0000	28.0000	+9.162%	1	110	+240.714%
2025-06-18	25.6500	25.6500	25.6500	25.6500	+9.103%	6	103	+271.930%
2025-05-19	23.5100	23.5100	23.5100	23.5100	-51.021%	1	103	+305.785%
2025-04-17	47.6000	48.0000	47.6000	48.0000	+63.543%	2	103	+98.750%
2025-04-14	29.5000	29.5000	29.3500	29.3500	-45.547%	2	103	+225.043%
2025-02-20	53.6000	53.9000	53.6000	53.9000	+4.559%	3	103	+76.994%
2025-02-11	51.5500	51.5500	51.5500	51.5500	-7.914%	8	104	+85.063%
2025-02-07	55.9300	55.9800	55.7300	55.9800	+5.922%	16	103	+70.418%
2025-02-06	54.1700	54.4600	52.2700	52.8500	+25.089%	23	104	+80.511%
2025-01-31	43.2000	43.3500	42.2500	42.2500	+13.881%	12	103	+125.799%
2025-01-24	37.2500	37.2500	37.1000	37.1000	-3.886%	4	103	+157.143%
2025-01-08	38.6200	39.5000	38.6000	38.6000	-18.908%	21	103	+147.150%
2024-12-03	46.9000	47.6000	46.9000	47.6000	+28.649%	2	103	+100.420%
2024-10-30	37.0000	37.0000	37.0000	37.0000	-56.394%	2	104	+157.838%
2024-10-18	84.5000	84.8500	84.5000	84.8500	+1.350%	4	106	+12.434%
2024-10-15	83.8100	83.8100	83.7200	83.7200	+7.803%	100	106	+13.951%
2024-09-27	77.6500	77.6600	77.6500	77.6600	-11.820%	200	110	+22.843%
2024-09-06	88.0700	88.0700	88.0700	88.0700	-17.305%	2	10	+8.323%
2024-08-29	106.5000	106.5000	106.5000	106.5000	-8.190%	3	10	-10.423%
2024-08-22	116.0000	116.0000	116.0000	116.0000	+14.977%	3	13	-17.759%
2024-08-16	100.8900	100.8900	100.8900	100.8900	-3.685%	2	10	-5.442%
2024-07-16	104.7500	104.7500	104.7500	104.7500	+10.263%	2	10	-8.926%
2024-07-11	95.0000	95.0000	95.0000	95.0000	+21.173%	2	10	+0.421%
2024-06-14	78.4300	78.4300	78.4000	78.4000	0.000%	28	10	+21.684%