Dark

LLY20261218C1360
LLY Dec 18 2026 1360.00 Call (LLY261218C01360000)
option OPRA

EOD

Sep 9, 2026

22.25-5.077%(-1.19)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	25.0000	25.3500	21.7000	22.2500	-5.077%	95	310	0.000%
2026-09-08	22.9500	23.4400	22.4400	23.4400	-8.687%	4	354	-5.077%
2026-09-04	30.0000	30.0000	25.6700	25.6700	-15.836%	11	348	-13.323%
2026-09-03	30.1000	30.7500	29.6000	30.5000	-7.238%	22	348	-27.049%
2026-09-02	32.6000	33.3000	32.6000	32.8800	-10.701%	9	344	-32.330%
2026-09-01	36.8200	37.3100	36.2800	36.8200	-4.488%	4	341	-39.571%
2026-08-31	38.5500	38.5500	38.5500	38.5500	+10.553%	1	341	-42.283%
2026-08-28	34.7500	34.8700	31.3500	34.8700	-12.188%	8	341	-36.192%
2026-08-27	39.9800	40.1300	39.6400	39.7100	-11.064%	6	341	-43.969%
2026-08-26	42.0000	47.8700	41.5500	44.6500	-23.282%	16	339	-50.168%
2026-08-25	58.2000	58.2000	58.2000	58.2000	-18.772%	1	328	-61.770%
2026-08-21	72.5000	72.5000	68.1000	71.6500	+7.260%	5	327	-68.946%
2026-08-20	72.0000	72.0000	66.8000	66.8000	-20.947%	3	324	-66.692%
2026-08-19	80.0000	84.5000	72.0000	84.5000	+69.815%	30	323	-73.669%
2026-08-18	50.3500	50.3500	49.7600	49.7600	+12.911%	4	325	-55.285%
2026-08-17	42.4000	44.0700	42.4000	44.0700	-0.204%	16	325	-49.512%
2026-08-14	44.1600	44.1600	44.1600	44.1600	-19.855%	1	324	-49.615%
2026-08-13	55.1000	55.1000	55.1000	55.1000	-10.581%	1	323	-59.619%
2026-08-12	55.8000	61.7000	55.2500	61.6200	-0.773%	54	323	-63.892%
2026-08-11	62.7400	62.7400	62.1000	62.1000	-2.665%	4	309	-64.171%
2026-08-10	59.4900	63.8000	59.4900	63.8000	+29.359%	43	311	-65.125%
2026-08-07	53.3000	53.3000	49.3200	49.3200	+24.703%	90	277	-54.886%
2026-08-04	39.6100	39.7400	39.5500	39.5500	+2.567%	12	194	-43.742%
2026-08-03	39.0000	39.0000	38.5600	38.5600	-48.621%	10	192	-42.298%
2026-07-29	78.8500	78.8500	74.4000	75.0500	-5.395%	5	188	-70.353%
2026-07-28	79.3300	79.3300	79.3300	79.3300	+15.473%	1	187	-71.953%
2026-07-27	68.7000	68.7000	68.7000	68.7000	-0.937%	1	186	-67.613%
2026-07-24	69.3500	69.3500	69.3500	69.3500	+6.447%	1	186	-67.916%
2026-07-23	65.3400	65.4600	65.1500	65.1500	+14.802%	4	185	-65.848%
2026-07-22	58.0000	58.0000	56.7500	56.7500	-2.859%	10	182	-60.793%
2026-07-20	60.0000	60.0000	58.4200	58.4200	-2.308%	3	178	-61.914%
2026-07-16	59.8000	59.8000	59.8000	59.8000	+3.819%	1	177	-62.793%
2026-07-15	53.0000	57.6000	53.0000	57.6000	-18.529%	12	177	-61.372%
2026-07-13	70.9500	71.1000	70.5500	70.7000	+2.464%	22	176	-68.529%
2026-07-10	74.0000	74.0000	69.0000	69.0000	-13.555%	2	186	-67.754%
2026-07-09	79.8200	79.8200	79.8200	79.8200	-6.665%	1	186	-72.125%
2026-07-08	85.5200	85.5200	85.5200	85.5200	-7.696%	1	186	-73.983%
2026-07-07	92.6500	92.6500	92.6500	92.6500	+21.908%	1	185	-75.985%
2026-07-06	71.0000	76.0000	71.0000	76.0000	-6.312%	2	185	-70.724%
2026-07-02	90.0000	90.0000	81.1200	81.1200	+9.829%	3	186	-72.571%
2026-07-01	72.0000	75.1500	72.0000	73.8600	-10.516%	24	186	-69.875%
2026-06-26	79.9200	82.5400	79.9200	82.5400	+46.921%	3	185	-73.043%
2026-06-25	56.1800	56.1800	56.1800	56.1800	+22.583%	6	186	-60.395%
2026-06-24	45.8300	45.8300	45.8300	45.8300	+0.284%	6	186	-51.451%
2026-06-23	45.0000	45.7500	45.0000	45.7000	-3.688%	15	186	-51.313%
2026-06-22	47.4500	47.4500	47.4500	47.4500	-35.678%	1	186	-53.109%
2026-06-09	73.7700	73.7700	73.7700	73.7700	+25.673%	4	186	-69.839%
2026-06-04	59.0000	59.0000	58.7000	58.7000	+51.289%	2	186	-62.095%
2026-06-02	38.8000	39.4500	38.8000	38.8000	-16.343%	5	186	-42.655%
2026-05-29	46.3800	46.3800	46.3800	46.3800	+99.914%	1	187	-52.027%
2026-05-01	23.1500	23.2000	23.1500	23.2000	+27.824%	2	186	-4.095%
2026-04-30	16.6500	18.1500	16.6500	18.1500	+43.478%	8	186	+22.590%
2026-04-24	12.6500	12.6500	12.6500	12.6500	-26.539%	4	187	+75.889%
2026-04-23	17.3500	17.3500	17.2200	17.2200	+0.702%	2	187	+29.210%
2026-04-22	16.7000	17.1000	13.4000	17.1000	-28.601%	7	185	+30.117%
2026-04-09	23.9000	24.0000	23.8000	23.9500	-16.259%	10	184	-7.098%
2026-04-01	28.6000	29.2000	28.5000	28.6000	+55.014%	108	180	-22.203%
2026-03-30	18.6500	18.6500	18.4000	18.4500	-8.528%	4	141	+20.596%
2026-03-26	20.1700	20.1700	20.1700	20.1700	-16.168%	17	141	+10.312%
2026-03-23	23.5000	24.3000	23.5000	24.0600	+0.042%	59	124	-7.523%
2026-03-19	23.6100	24.3000	23.5300	24.0500	-19.699%	39	124	-7.484%
2026-03-17	29.9500	29.9500	29.9500	29.9500	-45.536%	4	114	-25.710%
2026-02-24	54.9900	54.9900	54.9900	54.9900	+0.714%	2	110	-59.538%
2026-02-23	53.2600	54.6000	53.2600	54.6000	+21.360%	3	110	-59.249%
2026-02-19	44.9900	44.9900	44.9900	44.9900	-19.947%	2	110	-50.545%
2026-02-06	55.7400	56.2000	55.7400	56.2000	-6.333%	4	110	-60.409%
2026-01-23	60.0000	60.0000	60.0000	60.0000	-8.745%	1	107	-62.917%
2026-01-21	65.3500	65.7500	65.3500	65.7500	+10.783%	2	108	-66.160%
2026-01-16	59.1000	59.6000	59.1000	59.3500	+6.496%	5	104	-62.511%
2026-01-15	55.7300	55.7300	55.7300	55.7300	-21.285%	1	104	-60.075%
2026-01-14	70.8000	70.8000	70.8000	70.8000	+1.797%	1	103	-68.573%
2026-01-12	69.7000	69.7000	69.5500	69.5500	-16.356%	2	102	-68.009%
2026-01-08	83.1500	83.2500	83.1500	83.1500	-1.130%	8	101	-73.241%
2026-01-07	83.4500	84.1000	83.1000	84.1000	+45.855%	8	97	-73.543%
2026-01-05	57.6600	57.6600	57.6600	57.6600	-13.488%	1	99	-61.412%
2026-01-02	67.4000	67.4000	66.6500	66.6500	-11.792%	10	99	-66.617%
2025-12-29	75.5600	75.5600	75.5600	75.5600	-4.415%	1	99	-70.553%
2025-12-23	78.7000	79.0500	78.7000	79.0500	+2.198%	2	99	-71.853%
2025-12-19	78.0000	78.0000	77.3500	77.3500	+29.240%	3	99	-71.235%
2025-12-12	59.8500	59.8500	59.8500	59.8500	-1.074%	1	98	-62.824%
2025-12-11	54.7500	60.5000	54.7500	60.5000	+22.843%	2	97	-63.223%
2025-12-10	49.2500	49.2500	49.2500	49.2500	-4.923%	1	96	-54.822%
2025-12-09	51.8000	51.8000	51.8000	51.8000	-30.841%	1	96	-57.046%
2025-11-20	74.4000	74.9000	74.4000	74.9000	+85.396%	2	95	-70.294%
2025-11-06	40.3000	41.0500	40.3000	40.4000	+115.467%	12	94	-44.926%
2025-10-27	19.2200	19.5600	18.2400	18.7500	-2.242%	16	96	+18.667%
2025-10-23	19.1800	19.1800	19.1800	19.1800	+7.271%	1	96	+16.006%
2025-10-22	18.9000	21.4200	16.8800	17.8800	+9.358%	7	97	+24.441%
2025-10-20	16.2900	18.3000	16.1900	16.3500	-17.632%	76	93	+36.086%
2025-10-16	19.5300	19.8500	19.5300	19.8500	+3.278%	3	75	+12.091%
2025-10-15	19.5700	22.0000	19.2200	19.2200	-13.423%	8	75	+15.765%
2025-10-08	20.7000	22.2000	20.7000	22.2000	+5.313%	2	70	+0.225%
2025-10-06	21.0800	21.0800	21.0800	21.0800	+7.277%	1	70	+5.550%
2025-10-03	20.8300	20.8300	19.6500	19.6500	+65.126%	4	70	+13.232%
2025-09-30	9.6500	11.9000	9.6500	11.9000	+19.358%	12	74	+86.975%
2025-09-25	9.9600	9.9700	9.9600	9.9700	+9.081%	3	69	+123.170%
2025-09-24	9.1500	9.1500	9.1400	9.1400	+1.330%	5	69	+143.435%
2025-09-23	9.0000	9.0500	8.9500	9.0200	-6.042%	16	64	+146.674%
2025-09-22	9.6000	9.6000	9.6000	9.6000	-4.950%	4	58	+131.771%
2025-09-19	9.8000	10.2000	9.8000	10.1000	-2.415%	9	58	+120.297%
2025-09-11	10.1000	10.3500	10.1000	10.3500	+5.612%	6	63	+114.976%
2025-09-10	9.8500	9.8500	9.8000	9.8000	+0.513%	5	64	+127.041%
2025-09-09	9.7700	9.7700	9.7500	9.7500	+18.902%	3	69	+128.205%
2025-09-05	8.2400	8.2400	8.2000	8.2000	-24.702%	3	72	+171.341%
2025-08-27	10.8900	10.8900	10.8900	10.8900	+20.199%	2	69	+104.316%
2025-08-21	9.2000	9.2000	9.0400	9.0600	-2.581%	3	71	+145.585%
2025-08-19	9.3000	9.3000	9.3000	9.3000	+8.140%	1	70	+139.247%
2025-08-15	8.7500	8.7500	8.3500	8.6000	+45.763%	14	70	+158.721%
2025-08-13	5.4600	5.9000	5.4600	5.9000	+18.474%	3	70	+277.119%
2025-08-08	4.7600	4.9800	4.7600	4.9800	-63.409%	3	73	+346.787%
2025-08-05	13.6100	13.6100	13.6100	13.6100	+7.250%	2	70	+63.483%
2025-08-01	11.6300	12.6900	11.6300	12.6900	+32.463%	22	68	+75.335%
2025-07-31	9.5800	9.5800	9.5800	9.5800	-44.399%	2	50	+132.255%
2025-07-23	17.2500	17.2500	17.2300	17.2300	+21.853%	3	48	+29.135%
2025-07-21	14.1400	14.1400	14.1400	14.1400	-14.095%	20	51	+57.355%
2025-07-15	16.4500	16.4600	16.4500	16.4600	-7.372%	3	31	+35.176%
2025-07-14	17.7700	17.7700	17.7700	17.7700	+0.680%	2	29	+25.211%
2025-07-10	17.6500	17.6500	17.6500	17.6500	+5.689%	1	31	+26.062%
2025-07-09	16.5000	16.7000	16.5000	16.7000	+17.772%	2	32	+33.234%
2025-07-07	13.3400	17.6500	13.3400	14.1800	-2.810%	8	33	+56.911%
2025-07-03	14.4700	14.5900	14.4700	14.5900	-38.465%	2	31	+52.502%
2025-06-11	25.1500	25.1500	23.7100	23.7100	+18.728%	4	31	-6.158%
2025-06-06	19.4500	19.9700	19.4500	19.9700	+14.770%	4	29	+11.417%
2025-05-09	17.5500	17.7500	17.4000	17.4000	-4.918%	12	28	+27.874%
2025-05-08	18.2500	18.3000	18.2000	18.3000	-50.055%	4	28	+21.585%
2025-04-17	36.9500	37.0000	36.6400	36.6400	+75.311%	7	26	-39.274%
2025-04-15	20.9500	20.9500	20.9000	20.9000	-38.166%	2	26	+6.459%
2025-03-11	33.3000	33.8000	33.3000	33.8000	-10.771%	2	27	-34.172%
2025-02-05	37.8800	37.8800	37.8800	37.8800	+11.085%	1	26	-41.262%
2025-02-04	34.1000	34.1000	34.1000	34.1000	+2.928%	1	26	-34.751%
2025-01-31	33.0200	35.1500	32.5800	33.1300	-3.044%	48	26	-32.840%
2024-12-13	34.2000	35.6100	34.0900	34.1700	-19.124%	12	17	-34.884%
2024-12-04	42.8000	42.8000	42.2500	42.2500	+15.817%	2	20	-47.337%
2024-12-03	36.7500	36.7500	36.4800	36.4800	+28.814%	13	20	-39.008%
2024-11-07	28.3100	28.3200	28.3100	28.3200	-35.490%	2	22	-21.434%
2024-10-30	41.9500	43.9000	41.9500	43.9000	-26.833%	26	20	-49.317%
2024-10-28	60.0000	60.0000	60.0000	60.0000	-12.727%	10	14	-62.917%
2024-10-18	69.2000	69.2000	68.7500	68.7500	-0.218%	4	4	-67.636%
2024-10-15	69.2000	69.3000	68.7500	68.9000	-14.938%	8	3	-67.707%
2024-09-20	81.0000	81.0000	81.0000	81.0000	+19.118%	20	1	-72.531%
2024-09-19	68.0000	68.0000	68.0000	68.0000	-5.556%	10	11	-67.279%
2024-09-06	72.0000	72.0000	72.0000	72.0000	-23.648%	2	1	-69.097%
2024-08-20	94.3000	94.3000	94.3000	94.3000	0.000%	1	1	-76.405%