Dark

LLY20261218C1320
LLY Dec 18 2026 1320.00 Call (LLY261218C01320000)
option OPRA

EOD

Sep 8, 2026

30.54-15.167%(-5.46)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	29.1200	31.0500	25.6500	30.5400	-15.167%	8	101	0.000%
2026-09-04	36.2800	36.4300	33.0000	36.0000	-11.221%	14	94	-15.167%
2026-09-02	45.9000	46.0500	40.5500	40.5500	-7.314%	8	94	-24.686%
2026-09-01	43.7500	44.0100	43.7500	43.7500	+7.362%	7	90	-30.194%
2026-08-31	40.5000	40.7500	40.5000	40.7500	-4.656%	2	93	-25.055%
2026-08-28	41.7000	42.7400	41.7000	42.7400	-14.520%	3	93	-28.545%
2026-08-27	48.9900	50.0000	48.9900	50.0000	-8.842%	3	93	-38.920%
2026-08-26	68.4300	68.4300	52.0500	54.8500	-23.447%	15	94	-44.321%
2026-08-25	80.5000	80.5000	71.3000	71.6500	-6.217%	7	98	-57.376%
2026-08-24	76.4000	76.4000	76.4000	76.4000	-7.506%	2	99	-60.026%
2026-08-21	88.1700	88.1700	82.6000	82.6000	-0.482%	22	98	-63.027%
2026-08-20	88.5900	88.5900	82.0000	83.0000	-16.162%	17	99	-63.205%
2026-08-19	90.0100	102.0000	90.0100	99.0000	+61.765%	29	97	-69.152%
2026-08-18	61.5500	61.5500	61.2000	61.2000	+8.897%	2	93	-50.098%
2026-08-17	50.9000	56.2000	50.9000	56.2000	+3.044%	12	94	-45.658%
2026-08-14	54.5400	54.5400	54.5400	54.5400	-25.010%	1	98	-44.004%
2026-08-12	68.2500	74.0900	67.8000	72.7300	-3.413%	7	97	-58.009%
2026-08-11	75.4000	75.4000	75.3000	75.3000	+15.935%	2	95	-59.442%
2026-08-06	61.0000	64.9500	59.7500	64.9500	+13.927%	8	96	-52.979%
2026-08-05	57.0100	57.0100	57.0100	57.0100	+17.911%	1	92	-46.430%
2026-08-04	48.8900	48.8900	48.0400	48.3500	-0.514%	4	91	-36.836%
2026-08-03	48.6000	48.6000	48.6000	48.6000	-2.605%	1	90	-37.160%
2026-07-31	53.9000	53.9000	49.9000	49.9000	-16.694%	12	91	-38.798%
2026-07-30	59.9000	59.9000	59.9000	59.9000	-30.991%	1	84	-49.015%
2026-07-29	91.1000	92.3500	86.6500	86.8000	+6.897%	21	84	-64.816%
2026-07-24	81.2000	81.2000	81.2000	81.2000	+20.833%	1	82	-62.389%
2026-07-22	67.2000	67.2000	67.2000	67.2000	-2.609%	1	82	-54.554%
2026-07-20	71.7000	71.7000	69.0000	69.0000	-11.731%	5	82	-55.739%
2026-07-17	78.1700	78.1700	78.1700	78.1700	+6.804%	12	79	-60.931%
2026-07-16	72.7500	73.5500	72.6500	73.1900	+8.752%	44	67	-58.273%
2026-07-15	63.2000	67.3000	63.2000	67.3000	+1.970%	3	71	-54.621%
2026-07-14	67.2000	67.2000	66.0000	66.0000	-18.919%	6	70	-53.727%
2026-07-13	81.4000	81.4000	81.4000	81.4000	-24.699%	6	65	-62.482%
2026-07-08	108.1000	108.1000	108.1000	108.1000	+30.241%	1	65	-71.748%
2026-07-02	83.0000	83.0000	83.0000	83.0000	-22.430%	1	63	-63.205%
2026-06-29	107.0000	107.0000	107.0000	107.0000	+97.818%	3	63	-71.458%
2026-06-24	53.6500	54.0900	53.5000	54.0900	-0.661%	9	60	-43.539%
2026-06-22	54.4500	54.4500	54.4500	54.4500	-6.363%	1	56	-43.912%
2026-06-17	58.1500	58.1500	58.1500	58.1500	-9.013%	1	55	-47.481%
2026-06-16	64.2100	64.6500	62.8600	63.9100	-10.803%	6	55	-52.214%
2026-06-12	71.6000	71.9000	71.4500	71.6500	-14.243%	5	51	-57.376%
2026-06-11	83.5500	83.5500	83.5500	83.5500	+5.386%	1	54	-63.447%
2026-06-09	86.1500	86.1500	79.2800	79.2800	-14.569%	5	54	-61.478%
2026-06-08	92.8000	92.8000	92.8000	92.8000	+15.711%	4	58	-67.091%
2026-06-05	80.2000	80.2000	80.2000	80.2000	+52.471%	1	54	-61.920%
2026-06-03	52.6000	52.6000	52.6000	52.6000	+17.542%	1	55	-41.939%
2026-06-02	45.1500	45.1500	44.7500	44.7500	-12.938%	4	54	-31.754%
2026-06-01	51.6500	51.6500	51.4000	51.4000	-32.047%	2	54	-40.584%
2026-05-28	73.0000	75.6400	73.0000	75.6400	+42.180%	2	54	-59.625%
2026-05-27	53.2000	53.2000	53.2000	53.2000	+15.904%	1	53	-42.594%
2026-05-26	45.5500	45.9000	45.5500	45.9000	+16.203%	6	53	-33.464%
2026-05-21	39.5000	39.5000	39.5000	39.5000	+17.910%	1	50	-22.684%
2026-05-20	33.4000	33.5000	33.4000	33.5000	+10.817%	2	50	-8.836%
2026-05-14	30.2300	30.2300	30.2300	30.2300	+26.963%	1	50	+1.025%
2026-05-11	23.8500	23.9500	23.8100	23.8100	-1.814%	9	50	+28.265%
2026-05-07	25.3100	25.3100	24.2000	24.2500	-10.019%	3	43	+25.938%
2026-05-06	26.9500	26.9500	26.9500	26.9500	+16.314%	10	42	+13.321%
2026-05-04	23.1700	23.1700	23.1700	23.1700	+7.517%	1	46	+31.808%
2026-04-30	21.4000	21.5500	21.4000	21.5500	+76.929%	2	46	+41.717%
2026-04-29	12.1800	12.1800	12.1800	12.1800	-18.962%	1	46	+150.739%
2026-04-27	15.4900	15.4900	15.0300	15.0300	-24.472%	53	46	+103.194%
2026-04-22	20.1000	20.1000	19.9000	19.9000	-13.853%	2	83	+53.467%
2026-04-14	23.0000	23.1000	23.0000	23.1000	-20.069%	2	82	+32.208%
2026-04-02	29.0500	29.0500	28.9000	28.9000	-16.037%	2	82	+5.675%
2026-04-01	33.9700	34.9700	33.8900	34.4200	+42.231%	56	82	-11.273%
2026-03-24	24.5000	24.5000	24.2000	24.2000	-13.725%	4	55	+26.198%
2026-03-23	28.0000	28.0500	28.0000	28.0500	+0.179%	2	56	+8.877%
2026-03-18	27.3100	28.0000	27.3100	28.0000	-42.950%	3	56	+9.071%
2026-03-09	48.8500	49.0800	48.1200	49.0800	-17.995%	23	55	-37.775%
2026-02-25	60.0500	60.0500	59.8500	59.8500	+17.468%	2	46	-48.972%
2026-02-20	50.6900	51.2000	50.6900	50.9500	-3.959%	8	46	-40.059%
2026-02-18	53.0500	53.0500	53.0500	53.0500	-16.850%	1	46	-42.432%
2026-02-09	77.9200	77.9200	63.8000	63.8000	+8.967%	52	46	-52.132%
2026-02-05	71.5000	71.5000	56.2000	58.5500	-28.256%	6	39	-47.839%
2026-02-04	81.6100	81.6100	81.6100	81.6100	+43.806%	1	39	-62.578%
2026-02-03	56.7500	56.7500	56.7500	56.7500	-28.974%	1	39	-46.185%
2026-01-14	79.9000	79.9000	79.9000	79.9000	+1.011%	1	40	-61.777%
2026-01-12	79.1500	79.1500	79.1000	79.1000	-11.373%	2	39	-61.391%
2026-01-07	91.8000	91.8000	89.2500	89.2500	+8.841%	4	38	-65.782%
2025-12-30	82.0000	82.0000	82.0000	82.0000	-4.718%	1	34	-62.756%
2025-12-29	85.7500	86.0600	85.7500	86.0600	+0.070%	5	34	-64.513%
2025-12-23	86.0000	86.0000	86.0000	86.0000	-1.036%	1	34	-64.488%
2025-12-19	86.9500	86.9500	86.9000	86.9000	+10.349%	3	33	-64.856%
2025-12-17	78.7500	78.7500	78.7500	78.7500	+0.064%	1	31	-61.219%
2025-12-16	78.8500	78.8500	78.7000	78.7000	+15.735%	2	30	-61.194%
2025-12-11	68.0000	68.0000	68.0000	68.0000	+15.352%	4	28	-55.088%
2025-12-08	58.9500	58.9500	58.9500	58.9500	-7.500%	1	24	-48.193%
2025-12-04	67.8000	67.8000	63.7300	63.7300	-33.365%	15	25	-52.079%
2025-11-25	95.6400	95.6400	95.6400	95.6400	+8.929%	13	38	-68.068%
2025-11-21	87.8000	87.8000	87.8000	87.8000	+18.329%	1	25	-65.216%
2025-11-12	72.6800	74.4500	72.6800	74.2000	+51.429%	3	24	-58.841%
2025-11-06	49.0000	49.0000	49.0000	49.0000	-3.922%	5	25	-37.673%
2025-11-05	50.5000	51.0000	50.5000	51.0000	+133.623%	7	20	-40.118%
2025-10-27	22.8600	23.2700	21.8200	21.8300	+2.248%	16	15	+39.899%
2025-10-23	21.4000	21.4000	21.3500	21.3500	+56.755%	2	15	+43.044%
2025-09-30	11.3300	13.6200	11.2900	13.6200	+44.127%	16	15	+124.229%
2025-09-29	9.4500	9.4500	9.4500	9.4500	-1.047%	2	16	+223.175%
2025-09-25	9.5500	9.5500	9.5500	9.5500	-9.991%	3	17	+219.791%
2025-09-24	9.8800	11.2500	9.8300	10.6100	-5.689%	11	14	+187.842%
2025-09-10	10.9500	11.2500	10.9500	11.2500	-1.316%	2	12	+171.467%
2025-09-09	11.7500	12.0000	11.3000	11.4000	+16.923%	6	11	+167.895%
2025-09-05	9.8300	9.8300	9.7500	9.7500	-16.093%	3	13	+213.231%
2025-08-27	11.6300	11.6300	11.6200	11.6200	-0.172%	3	12	+162.823%
2025-08-26	11.6000	11.6700	11.6000	11.6400	+30.787%	3	13	+162.371%
2025-08-25	8.9000	8.9000	8.9000	8.9000	-12.229%	1	15	+243.146%
2025-08-21	10.2000	10.2000	10.1400	10.1400	+9.385%	2	15	+201.183%
2025-08-20	9.2600	9.2700	9.2600	9.2700	-15.420%	3	14	+229.450%
2025-08-15	9.1800	10.9600	9.1800	10.9600	+73.968%	8	11	+178.650%
2025-08-13	6.3000	6.3000	6.3000	6.3000	-3.077%	1	9	+384.762%
2025-08-11	6.5500	6.5500	6.5000	6.5000	+8.333%	2	9	+369.846%
2025-08-08	6.0000	6.0000	6.0000	6.0000	-19.679%	1	10	+409.000%
2025-08-07	7.4700	7.4700	7.4700	7.4700	-53.371%	2	11	+308.835%
2025-08-04	16.0000	16.0200	16.0000	16.0200	+11.793%	2	11	+90.637%
2025-08-01	15.1100	15.1100	14.3300	14.3300	+14.732%	3	11	+113.119%
2025-07-31	14.7700	15.2200	11.5200	12.4900	-29.634%	6	14	+144.516%
2025-07-29	17.7500	17.7500	17.7500	17.7500	-10.534%	10	11	+72.056%
2025-07-23	19.8400	19.8400	19.8400	19.8400	+20.097%	2	15	+53.931%
2025-07-17	17.5700	17.5700	16.4900	16.5200	-19.650%	3	15	+84.867%
2025-07-15	20.5600	20.5600	20.5600	20.5600	+5.112%	1	17	+48.541%
2025-07-14	19.5600	19.5600	19.5600	19.5600	+13.523%	1	18	+56.135%
2025-07-07	17.4000	18.9500	17.2300	17.2300	-27.727%	4	19	+77.249%
2025-06-27	26.2400	26.2400	23.8400	23.8400	+26.809%	2	17	+28.104%
2025-06-24	18.8000	18.8000	18.8000	18.8000	-6.468%	1	17	+62.447%
2025-05-08	20.1000	20.1000	20.1000	20.1000	-38.588%	1	17	+51.940%
2025-05-01	32.7300	32.7300	32.7300	32.7300	+29.624%	5	18	-6.691%
2025-04-14	25.9500	25.9500	25.2500	25.2500	-33.166%	2	13	+20.950%
2025-03-10	41.2200	41.2200	37.7800	37.7800	-35.716%	5	13	-19.164%
2025-02-26	58.7700	58.7700	58.7700	58.7700	+3.268%	1	8	-48.035%
2025-02-25	56.8400	56.9100	56.8400	56.9100	+64.242%	2	9	-46.336%
2025-01-08	35.1500	35.1500	34.6500	34.6500	-49.416%	2	9	-11.861%
2024-10-04	68.5000	68.5000	68.5000	68.5000	-16.157%	4	9	-55.416%
2024-09-25	81.9000	81.9000	81.7000	81.7000	-3.882%	2	9	-62.619%
2024-09-05	85.7000	86.4900	85.0000	85.0000	-6.593%	8	9	-64.071%
2024-08-29	91.0000	91.0000	91.0000	91.0000	-12.162%	10	8	-66.440%
2024-08-20	103.6500	103.6500	103.6000	103.6000	+33.350%	6	17	-70.521%
2024-08-09	77.6900	77.6900	77.6900	77.6900	+41.255%	2	17	-60.690%
2024-07-26	55.0000	55.0000	55.0000	55.0000	-15.385%	2	18	-44.473%
2024-07-24	65.0000	65.0000	65.0000	65.0000	+3.175%	1	18	-53.015%
2024-07-18	70.9900	70.9900	63.0000	63.0000	-27.586%	10	18	-51.524%
2024-07-11	87.0000	87.0000	87.0000	87.0000	+1.163%	1	18	-64.897%
2024-07-09	86.0000	86.0000	86.0000	86.0000	+2.381%	1	17	-64.488%
2024-07-08	84.0000	84.0000	84.0000	84.0000	+3.321%	1	17	-63.643%
2024-07-05	81.3000	81.3000	81.3000	81.3000	+1.625%	1	16	-62.435%
2024-07-03	84.3000	84.3000	80.0000	80.0000	-2.570%	11	11	-61.825%
2024-07-02	79.0100	82.1100	79.0100	82.1100	+2.638%	4	11	-62.806%
2024-06-28	80.5000	81.0000	80.0000	80.0000	0.000%	23	10	-61.825%