Dark

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

EOD

Jul 24, 2026

75.80+5.571%(+4.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	75.8000	75.8000	75.8000	75.8000	+5.571%	1	225	0.000%
2026-07-23	71.0500	71.8000	71.0500	71.8000	+16.181%	2	224	+5.571%
2026-07-22	62.7500	63.0000	61.8000	61.8000	-2.631%	7	222	+22.654%
2026-07-20	64.1500	64.1500	63.4700	63.4700	-5.691%	2	221	+19.427%
2026-07-16	67.0000	67.7000	67.0000	67.3000	+17.760%	20	220	+12.630%
2026-07-15	57.1500	57.1500	57.1500	57.1500	-4.303%	1	213	+32.633%
2026-07-14	61.9500	61.9500	59.5300	59.7200	-20.585%	19	213	+26.926%
2026-07-13	75.2500	75.2500	75.2000	75.2000	+0.267%	6	216	+0.798%
2026-07-10	78.0000	78.0000	75.0000	75.0000	-23.687%	5	216	+1.067%
2026-07-07	98.2800	98.2800	98.2800	98.2800	+29.231%	1	216	-22.873%
2026-07-01	76.2500	76.2500	76.0500	76.0500	-13.234%	2	215	-0.329%
2026-06-30	87.6500	87.6500	87.6500	87.6500	+0.114%	1	214	-13.520%
2026-06-29	87.5500	87.5500	87.5500	87.5500	+0.424%	1	214	-13.421%
2026-06-26	82.0000	87.8900	81.5000	87.1800	+49.409%	23	214	-13.053%
2026-06-25	61.5000	61.6000	56.5500	58.3500	-6.190%	16	204	+29.906%
2026-06-15	62.2000	62.2000	62.2000	62.2000	-6.536%	4	200	+21.865%
2026-06-12	66.5000	66.5500	66.5000	66.5500	-9.085%	2	200	+13.899%
2026-06-10	74.1300	76.0200	72.7500	73.2000	+2.665%	13	202	+3.552%
2026-06-09	71.6000	71.6000	71.3000	71.3000	-9.747%	2	199	+6.311%
2026-06-08	79.0000	79.0000	79.0000	79.0000	+5.333%	10	198	-4.051%
2026-06-05	75.0000	75.0000	75.0000	75.0000	+17.832%	5	198	+1.067%
2026-06-04	68.3000	68.4500	63.6500	63.6500	+22.876%	23	194	+19.089%
2026-06-03	48.0500	51.8000	47.3300	51.8000	+7.313%	7	204	+46.332%
2026-06-01	48.0000	48.4500	48.0000	48.2700	-5.353%	20	205	+57.033%
2026-05-29	56.0000	56.4500	51.0000	51.0000	-20.684%	35	210	+48.627%
2026-05-28	69.5400	69.5400	64.3000	64.3000	+30.294%	5	222	+17.885%
2026-05-27	48.4500	49.3500	48.4500	49.3500	+13.972%	46	221	+53.597%
2026-05-26	41.7000	44.3600	41.7000	43.3000	+8.250%	32	221	+75.058%
2026-05-22	40.8400	40.8400	40.0000	40.0000	+11.142%	12	211	+89.500%
2026-05-21	35.5000	36.7000	35.2600	35.9900	+18.000%	156	221	+110.614%
2026-05-19	30.0000	30.5000	30.0000	30.5000	+8.271%	25	221	+148.525%
2026-05-14	28.1700	28.1700	28.1700	28.1700	-9.129%	1	143	+169.081%
2026-05-13	29.0000	31.0000	29.0000	31.0000	+27.049%	35	116	+144.516%
2026-05-12	24.7500	24.7500	24.4000	24.4000	+11.978%	50	116	+210.656%
2026-05-11	21.7900	21.7900	21.7900	21.7900	+0.693%	1	116	+247.866%
2026-05-07	21.6400	21.6400	21.6400	21.6400	-14.297%	1	66	+250.277%
2026-05-05	24.9500	25.2500	24.8000	25.2500	+13.739%	22	67	+200.198%
2026-05-04	22.2000	22.2000	22.2000	22.2000	+12.121%	1	75	+241.441%
2026-04-30	19.6000	19.8000	19.6000	19.8000	+69.376%	4	74	+282.828%
2026-04-29	11.6900	11.6900	11.6900	11.6900	-38.376%	3	74	+548.417%
2026-04-23	18.9700	18.9700	18.9700	18.9700	+8.400%	1	77	+299.578%
2026-04-22	17.5200	17.5200	17.5000	17.5000	-12.281%	3	76	+333.143%
2026-04-15	19.9500	19.9500	19.9500	19.9500	-14.378%	1	74	+279.950%
2026-04-07	23.1500	23.3000	23.1500	23.3000	-11.238%	2	75	+225.322%
2026-04-02	26.3500	26.3500	26.2500	26.2500	+8.741%	2	74	+188.762%
2026-03-25	24.1400	24.1400	24.1400	24.1400	-5.703%	1	74	+214.002%
2026-03-23	25.4500	25.9000	25.4500	25.6000	-6.433%	28	73	+196.094%
2026-03-18	27.2300	27.3600	26.0000	27.3600	-40.894%	7	73	+177.047%
2026-02-20	48.3000	48.3000	46.2900	46.2900	-16.141%	3	73	+63.750%
2026-02-12	55.2000	55.2000	55.2000	55.2000	-10.317%	1	74	+37.319%
2026-02-06	61.5500	61.5500	61.5500	61.5500	+18.365%	1	74	+23.152%
2026-02-05	58.4800	58.4800	52.0000	52.0000	-32.195%	2	74	+45.769%
2026-02-04	76.6600	76.6900	76.6600	76.6900	+30.870%	2	74	-1.161%
2026-02-03	58.6000	58.6000	58.6000	58.6000	-0.678%	1	74	+29.352%
2026-01-30	57.2800	59.0000	57.2800	59.0000	-21.543%	2	75	+28.475%
2026-01-14	75.2000	75.2000	75.2000	75.2000	-12.558%	1	75	+0.798%
2026-01-08	86.0000	86.0000	86.0000	86.0000	+15.591%	1	74	-11.860%
2025-12-17	74.2000	74.4000	74.2000	74.4000	-0.800%	2	74	+1.882%
2025-12-15	75.0000	75.0000	75.0000	75.0000	+23.967%	1	72	+1.067%
2025-12-11	60.5000	60.5000	60.5000	60.5000	+10.200%	1	72	+25.289%
2025-12-08	55.3000	55.3000	54.9000	54.9000	-7.669%	2	71	+38.069%
2025-12-05	59.4600	59.4600	59.4600	59.4600	-0.452%	1	73	+27.481%
2025-12-04	59.7300	59.7300	59.7300	59.7300	-13.623%	13	74	+26.904%
2025-12-03	68.4500	69.1500	68.2000	69.1500	-16.182%	3	74	+9.617%
2025-11-28	82.0000	82.9100	82.0000	82.5000	-7.821%	10	73	-8.121%
2025-11-25	88.8000	89.5200	88.8000	89.5000	+6.930%	20	69	-15.307%
2025-11-21	82.3500	83.7000	81.0000	83.7000	+7.445%	4	69	-9.438%
2025-11-19	77.9000	77.9000	77.9000	77.9000	+2.500%	1	66	-2.696%
2025-11-14	76.0000	76.0000	76.0000	76.0000	+268.753%	1	66	-0.263%
2025-10-27	21.0300	21.0800	20.6100	20.6100	+1.627%	14	66	+267.783%
2025-10-23	20.2800	20.2800	20.2800	20.2800	-15.676%	1	66	+273.767%
2025-10-06	24.0500	24.0500	24.0500	24.0500	+89.370%	1	67	+215.177%
2025-09-30	10.5900	12.7000	10.2200	12.7000	+33.263%	17	67	+496.850%
2025-09-25	13.7100	13.7100	9.5300	9.5300	-3.931%	4	69	+695.383%
2025-09-24	9.3500	10.2500	9.3300	9.9200	-11.822%	6	66	+664.113%
2025-09-11	10.9000	11.2500	10.9000	11.2500	+2.740%	2	61	+573.778%
2025-09-10	10.2000	11.0500	10.2000	10.9500	-1.262%	8	61	+592.237%
2025-09-09	11.0900	11.0900	11.0900	11.0900	+16.126%	3	61	+583.499%
2025-09-05	9.5500	9.5500	9.5500	9.5500	-15.785%	3	61	+693.717%
2025-08-27	11.3300	11.3400	11.3300	11.3400	+26.846%	2	61	+568.430%
2025-08-25	8.9400	8.9400	8.9400	8.9400	-16.056%	1	61	+747.875%
2025-08-21	10.6500	10.6500	10.6500	10.6500	+6.500%	1	61	+611.737%
2025-08-19	10.0000	10.0000	10.0000	10.0000	+21.359%	1	61	+658.000%
2025-08-15	8.2400	8.2400	8.2400	8.2400	+31.419%	6	61	+819.903%
2025-08-13	6.2600	6.2700	5.3000	6.2700	+22.941%	5	67	+1,108.931%
2025-08-12	5.1000	5.1000	5.1000	5.1000	-25.872%	3	67	+1,386.275%
2025-08-11	6.8900	6.8900	6.8800	6.8800	+31.801%	4	70	+1,001.744%
2025-08-08	5.2200	5.2200	5.2200	5.2200	-19.070%	2	71	+1,352.107%
2025-08-07	6.8100	7.1500	5.5500	6.4500	-54.832%	9	71	+1,075.194%
2025-08-04	14.4300	14.4300	14.2800	14.2800	+2.660%	2	70	+430.812%
2025-08-01	14.7500	14.7500	13.9100	13.9100	+21.804%	5	70	+444.932%
2025-07-31	11.4200	11.4200	11.4200	11.4200	-31.411%	1	69	+563.748%
2025-07-29	16.6500	16.6500	16.6500	16.6500	-19.604%	1	69	+355.255%
2025-07-28	20.7400	20.7400	18.2000	20.7100	+6.753%	5	69	+266.007%
2025-07-23	18.3500	19.4000	18.3400	19.4000	+14.997%	5	69	+290.722%
2025-07-15	16.8700	16.8700	16.8700	16.8700	-10.027%	3	71	+349.318%
2025-07-14	18.7000	18.7500	18.7000	18.7500	+21.753%	2	69	+304.267%
2025-07-07	15.1400	16.3400	15.1400	15.4000	-6.040%	6	69	+392.208%
2025-07-02	16.3900	16.3900	16.3900	16.3900	-8.487%	1	69	+362.477%
2025-07-01	19.7500	19.7500	17.9100	17.9100	+2.872%	2	69	+323.227%
2025-06-30	18.8000	18.8900	17.4100	17.4100	-16.818%	8	69	+335.382%
2025-06-25	20.9300	20.9300	20.9300	20.9300	+1.062%	1	69	+262.160%
2025-06-18	20.7100	20.7100	20.7100	20.7100	-20.346%	12	57	+266.007%
2025-06-10	26.0000	26.0000	26.0000	26.0000	+53.664%	1	57	+191.538%
2025-05-21	16.9200	16.9200	16.9200	16.9200	-13.231%	1	57	+347.991%
2025-05-08	19.5500	19.5500	19.5000	19.5000	-15.694%	2	56	+288.718%
2025-04-14	26.3800	26.3800	23.1300	23.1300	-22.016%	120	57	+227.713%
2025-03-27	30.0600	30.0600	29.6600	29.6600	-14.079%	10	54	+155.563%
2025-03-24	34.5200	34.5200	34.5200	34.5200	+10.112%	2	64	+119.583%
2025-03-21	31.3500	31.3500	31.3500	31.3500	-16.622%	4	66	+141.786%
2025-03-10	37.6300	37.6300	37.6000	37.6000	-41.241%	4	66	+101.596%
2025-03-03	63.9800	63.9900	63.9800	63.9900	+39.869%	6	66	+18.456%
2025-02-06	45.2000	45.7500	45.2000	45.7500	+29.972%	2	60	+65.683%
2025-01-31	35.7500	36.3500	35.1000	35.2000	+13.548%	24	60	+115.341%
2025-01-24	30.7000	31.0000	30.7000	31.0000	-14.952%	4	64	+144.516%
2024-12-13	36.1300	38.9500	36.1300	36.4500	+3.846%	8	65	+107.956%
2024-10-30	32.8000	35.1000	32.8000	35.1000	-46.330%	90	67	+115.954%
2024-10-24	65.4000	65.4000	65.4000	65.4000	-10.165%	30	16	+15.902%
2024-10-18	73.2500	73.2500	72.8000	72.8000	+5.507%	4	16	+4.121%
2024-10-16	69.0000	69.0000	69.0000	69.0000	-5.285%	10	16	+9.855%
2024-10-15	72.5000	72.8500	71.9000	72.8500	-9.165%	12	6	+4.049%
2024-09-05	80.2000	80.2000	80.2000	80.2000	+70.675%	3	4	-5.486%
2024-08-06	46.9900	46.9900	46.9900	46.9900	-50.058%	1	2	+61.311%
2024-07-16	94.0900	94.0900	94.0900	94.0900	+5.755%	1	1	-19.439%
2024-07-12	89.1500	89.1500	88.9700	88.9700	0.000%	2	1	-14.803%