Dark

LLY20261218C1340
LLY Dec 18 2026 1340.00 Call (LLY261218C01340000)
option OPRA

EOD

Sep 9, 2026

26.04-4.615%(-1.26)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	26.0400	26.0400	26.0400	26.0400	-4.615%	3	240	0.000%
2026-09-08	26.7800	28.0400	26.7800	27.3000	-7.801%	19	243	-4.615%
2026-09-04	32.0300	32.0300	29.4000	29.6100	-13.673%	45	237	-12.057%
2026-09-03	34.1100	35.0000	32.4400	34.3000	-6.667%	11	237	-24.082%
2026-09-02	40.5900	41.5400	36.4900	36.7500	+2.368%	18	238	-29.143%
2026-09-01	44.0000	44.0000	35.9000	35.9000	-0.222%	10	238	-27.465%
2026-08-31	35.9800	35.9800	35.9800	35.9800	-3.745%	1	236	-27.626%
2026-08-28	40.1000	40.4500	37.3800	37.3800	-13.130%	4	236	-30.337%
2026-08-27	43.9200	44.5500	42.9700	43.0300	-8.661%	5	237	-39.484%
2026-08-26	47.1100	47.1100	47.1100	47.1100	-34.615%	3	237	-44.725%
2026-08-25	72.5000	72.5000	72.0500	72.0500	+8.919%	5	234	-63.858%
2026-08-24	66.1500	66.1500	66.1500	66.1500	-12.035%	3	229	-60.635%
2026-08-21	79.5800	79.6200	75.2000	75.2000	-5.670%	14	231	-65.372%
2026-08-20	79.7400	79.9000	79.5700	79.7200	-12.798%	4	229	-67.336%
2026-08-19	87.7500	91.8800	81.0800	91.4200	+90.538%	10	229	-71.516%
2026-08-17	47.4300	49.4000	47.2700	47.9800	-0.950%	13	226	-45.727%
2026-08-14	49.4400	49.4400	48.4400	48.4400	-20.785%	3	230	-46.243%
2026-08-13	60.9500	61.1500	60.9500	61.1500	-8.677%	41	230	-57.416%
2026-08-12	61.6000	67.3200	61.3000	66.9600	+28.350%	4	230	-61.111%
2026-08-07	54.8000	54.8000	52.1700	52.1700	-5.059%	2	228	-50.086%
2026-08-06	55.4600	55.4600	54.9500	54.9500	-2.519%	4	227	-52.611%
2026-08-05	56.3700	56.3700	56.3700	56.3700	+29.586%	1	225	-53.805%
2026-08-04	43.8500	43.8500	43.5000	43.5000	-0.911%	4	225	-40.138%
2026-08-03	43.8000	43.9000	43.8000	43.9000	-13.327%	2	225	-40.683%
2026-07-31	50.0500	50.6500	50.0500	50.6500	-9.473%	4	226	-48.588%
2026-07-30	55.9500	55.9500	55.9500	55.9500	-31.096%	5	225	-53.458%
2026-07-29	80.8000	81.2000	80.8000	81.2000	+7.764%	2	224	-67.931%
2026-07-27	74.9500	75.3500	74.9500	75.3500	-0.594%	2	225	-65.441%
2026-07-24	75.8000	75.8000	75.8000	75.8000	+5.571%	1	225	-65.646%
2026-07-23	71.0500	71.8000	71.0500	71.8000	+16.181%	2	224	-63.733%
2026-07-22	62.7500	63.0000	61.8000	61.8000	-2.631%	7	222	-57.864%
2026-07-20	64.1500	64.1500	63.4700	63.4700	-5.691%	2	221	-58.973%
2026-07-16	67.0000	67.7000	67.0000	67.3000	+17.760%	20	220	-61.308%
2026-07-15	57.1500	57.1500	57.1500	57.1500	-4.303%	1	213	-54.436%
2026-07-14	61.9500	61.9500	59.5300	59.7200	-20.585%	19	213	-56.397%
2026-07-13	75.2500	75.2500	75.2000	75.2000	+0.267%	6	216	-65.372%
2026-07-10	78.0000	78.0000	75.0000	75.0000	-23.687%	5	216	-65.280%
2026-07-07	98.2800	98.2800	98.2800	98.2800	+29.231%	1	216	-73.504%
2026-07-01	76.2500	76.2500	76.0500	76.0500	-13.234%	2	215	-65.759%
2026-06-30	87.6500	87.6500	87.6500	87.6500	+0.114%	1	214	-70.291%
2026-06-29	87.5500	87.5500	87.5500	87.5500	+0.424%	1	214	-70.257%
2026-06-26	82.0000	87.8900	81.5000	87.1800	+49.409%	23	214	-70.131%
2026-06-25	61.5000	61.6000	56.5500	58.3500	-6.190%	16	204	-55.373%
2026-06-15	62.2000	62.2000	62.2000	62.2000	-6.536%	4	200	-58.135%
2026-06-12	66.5000	66.5500	66.5000	66.5500	-9.085%	2	200	-60.872%
2026-06-10	74.1300	76.0200	72.7500	73.2000	+2.665%	13	202	-64.426%
2026-06-09	71.6000	71.6000	71.3000	71.3000	-9.747%	2	199	-63.478%
2026-06-08	79.0000	79.0000	79.0000	79.0000	+5.333%	10	198	-67.038%
2026-06-05	75.0000	75.0000	75.0000	75.0000	+17.832%	5	198	-65.280%
2026-06-04	68.3000	68.4500	63.6500	63.6500	+22.876%	23	194	-59.089%
2026-06-03	48.0500	51.8000	47.3300	51.8000	+7.313%	7	204	-49.730%
2026-06-01	48.0000	48.4500	48.0000	48.2700	-5.353%	20	205	-46.053%
2026-05-29	56.0000	56.4500	51.0000	51.0000	-20.684%	35	210	-48.941%
2026-05-28	69.5400	69.5400	64.3000	64.3000	+30.294%	5	222	-59.502%
2026-05-27	48.4500	49.3500	48.4500	49.3500	+13.972%	46	221	-47.234%
2026-05-26	41.7000	44.3600	41.7000	43.3000	+8.250%	32	221	-39.861%
2026-05-22	40.8400	40.8400	40.0000	40.0000	+11.142%	12	211	-34.900%
2026-05-21	35.5000	36.7000	35.2600	35.9900	+18.000%	156	221	-27.647%
2026-05-19	30.0000	30.5000	30.0000	30.5000	+8.271%	25	221	-14.623%
2026-05-14	28.1700	28.1700	28.1700	28.1700	-9.129%	1	143	-7.561%
2026-05-13	29.0000	31.0000	29.0000	31.0000	+27.049%	35	116	-16.000%
2026-05-12	24.7500	24.7500	24.4000	24.4000	+11.978%	50	116	+6.721%
2026-05-11	21.7900	21.7900	21.7900	21.7900	+0.693%	1	116	+19.504%
2026-05-07	21.6400	21.6400	21.6400	21.6400	-14.297%	1	66	+20.333%
2026-05-05	24.9500	25.2500	24.8000	25.2500	+13.739%	22	67	+3.129%
2026-05-04	22.2000	22.2000	22.2000	22.2000	+12.121%	1	75	+17.297%
2026-04-30	19.6000	19.8000	19.6000	19.8000	+69.376%	4	74	+31.515%
2026-04-29	11.6900	11.6900	11.6900	11.6900	-38.376%	3	74	+122.754%
2026-04-23	18.9700	18.9700	18.9700	18.9700	+8.400%	1	77	+37.269%
2026-04-22	17.5200	17.5200	17.5000	17.5000	-12.281%	3	76	+48.800%
2026-04-15	19.9500	19.9500	19.9500	19.9500	-14.378%	1	74	+30.526%
2026-04-07	23.1500	23.3000	23.1500	23.3000	-11.238%	2	75	+11.760%
2026-04-02	26.3500	26.3500	26.2500	26.2500	+8.741%	2	74	-0.800%
2026-03-25	24.1400	24.1400	24.1400	24.1400	-5.703%	1	74	+7.871%
2026-03-23	25.4500	25.9000	25.4500	25.6000	-6.433%	28	73	+1.719%
2026-03-18	27.2300	27.3600	26.0000	27.3600	-40.894%	7	73	-4.825%
2026-02-20	48.3000	48.3000	46.2900	46.2900	-16.141%	3	73	-43.746%
2026-02-12	55.2000	55.2000	55.2000	55.2000	-10.317%	1	74	-52.826%
2026-02-06	61.5500	61.5500	61.5500	61.5500	+18.365%	1	74	-57.693%
2026-02-05	58.4800	58.4800	52.0000	52.0000	-32.195%	2	74	-49.923%
2026-02-04	76.6600	76.6900	76.6600	76.6900	+30.870%	2	74	-66.045%
2026-02-03	58.6000	58.6000	58.6000	58.6000	-0.678%	1	74	-55.563%
2026-01-30	57.2800	59.0000	57.2800	59.0000	-21.543%	2	75	-55.864%
2026-01-14	75.2000	75.2000	75.2000	75.2000	-12.558%	1	75	-65.372%
2026-01-08	86.0000	86.0000	86.0000	86.0000	+15.591%	1	74	-69.721%
2025-12-17	74.2000	74.4000	74.2000	74.4000	-0.800%	2	74	-65.000%
2025-12-15	75.0000	75.0000	75.0000	75.0000	+23.967%	1	72	-65.280%
2025-12-11	60.5000	60.5000	60.5000	60.5000	+10.200%	1	72	-56.959%
2025-12-08	55.3000	55.3000	54.9000	54.9000	-7.669%	2	71	-52.568%
2025-12-05	59.4600	59.4600	59.4600	59.4600	-0.452%	1	73	-56.206%
2025-12-04	59.7300	59.7300	59.7300	59.7300	-13.623%	13	74	-56.404%
2025-12-03	68.4500	69.1500	68.2000	69.1500	-16.182%	3	74	-62.343%
2025-11-28	82.0000	82.9100	82.0000	82.5000	-7.821%	10	73	-68.436%
2025-11-25	88.8000	89.5200	88.8000	89.5000	+6.930%	20	69	-70.905%
2025-11-21	82.3500	83.7000	81.0000	83.7000	+7.445%	4	69	-68.889%
2025-11-19	77.9000	77.9000	77.9000	77.9000	+2.500%	1	66	-66.573%
2025-11-14	76.0000	76.0000	76.0000	76.0000	+268.753%	1	66	-65.737%
2025-10-27	21.0300	21.0800	20.6100	20.6100	+1.627%	14	66	+26.346%
2025-10-23	20.2800	20.2800	20.2800	20.2800	-15.676%	1	66	+28.402%
2025-10-06	24.0500	24.0500	24.0500	24.0500	+89.370%	1	67	+8.274%
2025-09-30	10.5900	12.7000	10.2200	12.7000	+33.263%	17	67	+105.039%
2025-09-25	13.7100	13.7100	9.5300	9.5300	-3.931%	4	69	+173.242%
2025-09-24	9.3500	10.2500	9.3300	9.9200	-11.822%	6	66	+162.500%
2025-09-11	10.9000	11.2500	10.9000	11.2500	+2.740%	2	61	+131.467%
2025-09-10	10.2000	11.0500	10.2000	10.9500	-1.262%	8	61	+137.808%
2025-09-09	11.0900	11.0900	11.0900	11.0900	+16.126%	3	61	+134.806%
2025-09-05	9.5500	9.5500	9.5500	9.5500	-15.785%	3	61	+172.670%
2025-08-27	11.3300	11.3400	11.3300	11.3400	+26.846%	2	61	+129.630%
2025-08-25	8.9400	8.9400	8.9400	8.9400	-16.056%	1	61	+191.275%
2025-08-21	10.6500	10.6500	10.6500	10.6500	+6.500%	1	61	+144.507%
2025-08-19	10.0000	10.0000	10.0000	10.0000	+21.359%	1	61	+160.400%
2025-08-15	8.2400	8.2400	8.2400	8.2400	+31.419%	6	61	+216.019%
2025-08-13	6.2600	6.2700	5.3000	6.2700	+22.941%	5	67	+315.311%
2025-08-12	5.1000	5.1000	5.1000	5.1000	-25.872%	3	67	+410.588%
2025-08-11	6.8900	6.8900	6.8800	6.8800	+31.801%	4	70	+278.488%
2025-08-08	5.2200	5.2200	5.2200	5.2200	-19.070%	2	71	+398.851%
2025-08-07	6.8100	7.1500	5.5500	6.4500	-54.832%	9	71	+303.721%
2025-08-04	14.4300	14.4300	14.2800	14.2800	+2.660%	2	70	+82.353%
2025-08-01	14.7500	14.7500	13.9100	13.9100	+21.804%	5	70	+87.203%
2025-07-31	11.4200	11.4200	11.4200	11.4200	-31.411%	1	69	+128.021%
2025-07-29	16.6500	16.6500	16.6500	16.6500	-19.604%	1	69	+56.396%
2025-07-28	20.7400	20.7400	18.2000	20.7100	+6.753%	5	69	+25.736%
2025-07-23	18.3500	19.4000	18.3400	19.4000	+14.997%	5	69	+34.227%
2025-07-15	16.8700	16.8700	16.8700	16.8700	-10.027%	3	71	+54.357%
2025-07-14	18.7000	18.7500	18.7000	18.7500	+21.753%	2	69	+38.880%
2025-07-07	15.1400	16.3400	15.1400	15.4000	-6.040%	6	69	+69.091%
2025-07-02	16.3900	16.3900	16.3900	16.3900	-8.487%	1	69	+58.877%
2025-07-01	19.7500	19.7500	17.9100	17.9100	+2.872%	2	69	+45.394%
2025-06-30	18.8000	18.8900	17.4100	17.4100	-16.818%	8	69	+49.569%
2025-06-25	20.9300	20.9300	20.9300	20.9300	+1.062%	1	69	+24.415%
2025-06-18	20.7100	20.7100	20.7100	20.7100	-20.346%	12	57	+25.736%
2025-06-10	26.0000	26.0000	26.0000	26.0000	+53.664%	1	57	+0.154%
2025-05-21	16.9200	16.9200	16.9200	16.9200	-13.231%	1	57	+53.901%
2025-05-08	19.5500	19.5500	19.5000	19.5000	-15.694%	2	56	+33.538%
2025-04-14	26.3800	26.3800	23.1300	23.1300	-22.016%	120	57	+12.581%
2025-03-27	30.0600	30.0600	29.6600	29.6600	-14.079%	10	54	-12.205%
2025-03-24	34.5200	34.5200	34.5200	34.5200	+10.112%	2	64	-24.565%
2025-03-21	31.3500	31.3500	31.3500	31.3500	-16.622%	4	66	-16.938%
2025-03-10	37.6300	37.6300	37.6000	37.6000	-41.241%	4	66	-30.745%
2025-03-03	63.9800	63.9900	63.9800	63.9900	+39.869%	6	66	-59.306%
2025-02-06	45.2000	45.7500	45.2000	45.7500	+29.972%	2	60	-43.082%
2025-01-31	35.7500	36.3500	35.1000	35.2000	+13.548%	24	60	-26.023%
2025-01-24	30.7000	31.0000	30.7000	31.0000	-14.952%	4	64	-16.000%
2024-12-13	36.1300	38.9500	36.1300	36.4500	+3.846%	8	65	-28.560%
2024-10-30	32.8000	35.1000	32.8000	35.1000	-46.330%	90	67	-25.812%
2024-10-24	65.4000	65.4000	65.4000	65.4000	-10.165%	30	16	-60.183%
2024-10-18	73.2500	73.2500	72.8000	72.8000	+5.507%	4	16	-64.231%
2024-10-16	69.0000	69.0000	69.0000	69.0000	-5.285%	10	16	-62.261%
2024-10-15	72.5000	72.8500	71.9000	72.8500	-9.165%	12	6	-64.255%
2024-09-05	80.2000	80.2000	80.2000	80.2000	+70.675%	3	4	-67.531%
2024-08-06	46.9900	46.9900	46.9900	46.9900	-50.058%	1	2	-44.584%
2024-07-16	94.0900	94.0900	94.0900	94.0900	+5.755%	1	1	-72.324%
2024-07-12	89.1500	89.1500	88.9700	88.9700	0.000%	2	1	-70.732%