Dark

LLY20261218C1380
LLY Dec 18 2026 1380.00 Call (LLY261218C01380000)
option OPRA

EOD

Jul 24, 2026

63.80+5.717%(+3.45)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	65.3500	65.3500	63.8000	63.8000	+5.717%	6	111	0.000%
2026-07-23	59.9000	60.4500	59.9000	60.3500	+15.348%	10	106	+5.717%
2026-07-20	57.6000	57.6000	52.3200	52.3200	-12.800%	4	102	+21.942%
2026-07-17	60.0000	60.0000	60.0000	60.0000	+5.079%	1	102	+6.333%
2026-07-16	61.1500	61.1500	57.1000	57.1000	+8.741%	3	102	+11.734%
2026-07-14	51.0900	52.5100	50.3500	52.5100	-18.196%	6	100	+21.501%
2026-07-13	63.9500	64.1900	63.9500	64.1900	-0.635%	7	105	-0.608%
2026-07-10	63.3000	64.6000	63.3000	64.6000	-19.250%	10	105	-1.238%
2026-07-08	80.0000	80.0000	80.0000	80.0000	-3.846%	5	99	-20.250%
2026-07-07	83.2000	83.2000	83.2000	83.2000	+11.573%	1	96	-23.317%
2026-07-06	74.5700	74.5700	74.5700	74.5700	+12.814%	1	96	-14.443%
2026-07-01	66.1000	66.1000	66.1000	66.1000	-19.879%	2	96	-3.480%
2026-06-29	77.2000	82.5000	74.9500	82.5000	+6.314%	13	98	-22.667%
2026-06-26	74.9600	77.6000	74.9600	77.6000	+82.588%	4	99	-17.784%
2026-06-22	42.5500	42.5500	42.5000	42.5000	+4.706%	3	99	+50.118%
2026-06-18	40.5900	40.5900	40.5900	40.5900	-10.693%	1	97	+57.182%
2026-06-17	45.4500	45.4500	45.4500	45.4500	-20.611%	1	97	+40.374%
2026-06-12	57.2500	57.2500	57.2500	57.2500	-7.721%	1	97	+11.441%
2026-06-10	62.0400	62.0400	62.0400	62.0400	-1.758%	1	98	+2.837%
2026-06-09	63.1500	63.1500	63.1500	63.1500	+78.138%	1	98	+1.029%
2026-06-02	35.8500	36.3500	35.4500	35.4500	-17.845%	10	97	+79.972%
2026-05-29	43.9500	43.9500	42.7000	43.1500	-18.554%	6	97	+47.856%
2026-05-28	52.9800	52.9800	52.9800	52.9800	+31.041%	1	96	+20.423%
2026-05-27	40.4300	40.4300	40.4300	40.4300	+8.537%	1	95	+57.804%
2026-05-26	37.2500	37.2500	37.2500	37.2500	+58.174%	1	95	+71.275%
2026-05-13	23.7000	23.7000	23.5500	23.5500	+18.045%	2	95	+170.913%
2026-05-11	18.0000	19.9500	18.0000	19.9500	+9.917%	7	95	+219.799%
2026-05-07	18.0000	18.1500	18.0000	18.1500	-13.571%	2	88	+251.515%
2026-05-06	21.5000	21.5000	21.0000	21.0000	+12.903%	8	88	+203.810%
2026-05-04	18.5500	18.6000	18.5500	18.6000	-12.881%	6	83	+243.011%
2026-05-01	21.4500	21.4500	21.3500	21.3500	+36.422%	2	84	+198.829%
2026-04-23	15.6500	15.6500	15.6500	15.6500	+4.333%	1	84	+307.668%
2026-04-20	15.0000	15.0000	15.0000	15.0000	-21.875%	9	83	+325.333%
2026-04-10	19.1000	19.2000	19.1000	19.2000	-3.079%	2	83	+232.292%
2026-03-25	19.8100	19.8100	19.8100	19.8100	-9.543%	9	83	+222.060%
2026-03-23	21.9000	21.9000	21.9000	21.9000	-27.723%	2	74	+191.324%
2026-03-17	30.1500	30.3000	30.1500	30.3000	-19.947%	2	74	+110.561%
2026-03-06	37.7000	37.8500	37.7000	37.8500	-23.613%	2	75	+68.560%
2026-02-06	49.9500	49.9500	49.5500	49.5500	+12.742%	2	74	+28.759%
2026-02-05	44.6500	44.6500	43.9500	43.9500	-12.624%	2	75	+45.165%
2026-02-03	50.9000	50.9000	50.3000	50.3000	-7.366%	2	75	+26.839%
2026-02-02	54.3000	54.3000	54.3000	54.3000	-10.322%	1	76	+17.495%
2026-01-23	60.5000	60.7000	60.2300	60.5500	+9.593%	12	76	+5.367%
2026-01-16	55.2000	55.2500	55.2000	55.2500	+12.755%	2	76	+15.475%
2026-01-15	49.0000	49.0000	49.0000	49.0000	-26.038%	1	76	+30.204%
2026-01-14	66.2500	66.2500	66.2500	66.2500	-5.113%	1	76	-3.698%
2026-01-08	79.4000	80.2000	69.8200	69.8200	-4.826%	10	76	-8.622%
2026-01-07	73.3800	73.3800	73.3600	73.3600	+19.285%	3	73	-13.032%
2026-01-06	59.1300	61.5000	59.1300	61.5000	-7.658%	5	72	+3.740%
2025-12-31	67.2000	67.2000	66.6000	66.6000	-8.328%	2	72	-4.204%
2025-12-29	71.8000	72.6500	71.8000	72.6500	+41.342%	2	72	-12.182%
2025-12-09	51.8500	51.8500	51.4000	51.4000	+8.097%	2	71	+24.125%
2025-12-08	47.6500	47.6500	46.5000	47.5500	-25.703%	9	70	+34.175%
2025-12-02	63.5000	64.0000	63.5000	64.0000	-6.882%	2	77	-0.313%
2025-11-24	68.7300	68.7300	68.7300	68.7300	-7.992%	1	77	-7.173%
2025-11-21	73.5800	74.7000	73.5000	74.7000	+6.033%	24	77	-14.592%
2025-11-20	70.3000	70.4500	70.3000	70.4500	+2.697%	2	78	-9.439%
2025-11-13	69.0000	69.0000	68.6000	68.6000	+163.846%	7	77	-6.997%
2025-11-04	26.0000	26.0000	26.0000	26.0000	-13.765%	1	83	+145.385%
2025-11-03	30.1500	30.1500	30.1500	30.1500	+53.046%	1	83	+111.609%
2025-10-30	19.1500	20.4900	18.3300	19.7000	+13.873%	23	83	+223.858%
2025-10-29	17.3000	17.3000	17.3000	17.3000	+0.232%	1	76	+268.786%
2025-10-28	17.1900	17.2600	17.1900	17.2600	+4.039%	2	76	+269.641%
2025-10-27	17.8700	18.2800	16.5900	16.5900	-18.356%	4	78	+284.569%
2025-10-08	20.3600	20.3600	20.2200	20.3200	+0.495%	14	78	+213.976%
2025-10-06	21.2600	21.2600	20.2200	20.2200	+18.453%	2	76	+215.529%
2025-10-03	17.0700	17.0700	17.0700	17.0700	+28.539%	6	76	+273.755%
2025-10-01	12.5500	13.2800	12.5500	13.2800	+31.877%	7	76	+380.422%
2025-09-30	8.2300	10.8100	8.1300	10.0700	+7.356%	14	74	+533.565%
2025-09-25	9.3700	9.3800	9.3700	9.3800	+12.335%	3	72	+580.171%
2025-09-24	8.5800	9.3000	8.3500	8.3500	-0.949%	22	75	+664.072%
2025-09-23	8.2700	8.9300	8.2700	8.4300	-7.363%	20	80	+656.821%
2025-09-19	9.1000	9.1000	9.1000	9.1000	-14.953%	1	90	+601.099%
2025-09-17	10.7000	10.7000	10.7000	10.7000	+12.277%	1	91	+496.262%
2025-09-16	9.5600	9.5700	9.5300	9.5300	+8.295%	5	90	+569.465%
2025-09-15	8.7900	8.8000	8.7900	8.8000	-4.865%	5	95	+625.000%
2025-09-10	9.2000	9.2500	9.2000	9.2500	+0.325%	2	95	+589.730%
2025-09-09	9.5000	9.5900	9.0500	9.2200	+9.371%	73	96	+591.974%
2025-09-03	8.4400	8.4400	8.4300	8.4300	+2.930%	3	106	+656.821%
2025-09-02	8.2400	8.2500	8.1900	8.1900	-7.562%	8	106	+678.999%
2025-08-29	8.8600	8.8600	8.8600	8.8600	-6.933%	1	106	+620.090%
2025-08-27	10.0100	10.0100	9.5200	9.5200	+16.667%	4	106	+570.168%
2025-08-21	8.3400	8.4500	8.1600	8.1600	-8.315%	3	108	+681.863%
2025-08-19	8.4200	8.9000	8.1500	8.9000	+3.129%	7	108	+616.854%
2025-08-15	7.9000	9.2500	7.6700	8.6300	+52.743%	19	109	+639.282%
2025-08-14	5.9400	5.9400	5.6500	5.6500	+12.326%	2	107	+1,029.204%
2025-08-13	4.9700	5.8200	4.9700	5.0300	-1.758%	6	107	+1,168.390%
2025-08-08	4.8100	5.1300	4.8100	5.1200	-6.740%	4	107	+1,146.094%
2025-08-07	6.0400	6.0400	5.4900	5.4900	-52.468%	6	107	+1,062.113%
2025-08-05	12.0000	12.0000	11.2000	11.5500	-8.768%	5	107	+452.381%
2025-08-04	11.7900	13.4600	11.1900	12.6600	+4.283%	20	107	+403.949%
2025-08-01	12.3700	12.3700	11.9400	12.1400	+21.400%	6	111	+425.535%
2025-07-31	11.9500	13.6200	10.0000	10.0000	-42.363%	10	117	+538.000%
2025-07-30	13.4900	17.3500	13.4700	17.3500	+12.662%	5	118	+267.723%
2025-07-23	14.1800	15.4000	14.0000	15.4000	+15.269%	16	118	+314.286%
2025-07-21	13.3600	13.3600	13.3600	13.3600	+3.566%	20	133	+377.545%
2025-07-18	13.4400	15.6000	12.9000	12.9000	-0.386%	5	133	+394.574%
2025-07-17	12.8300	12.9500	12.8300	12.9500	-16.127%	2	133	+392.664%
2025-07-16	12.8500	17.6500	12.8500	15.4400	-5.681%	15	133	+313.212%
2025-07-15	16.3200	18.6500	15.4500	16.3700	+3.608%	29	140	+289.737%
2025-07-14	15.8000	15.8000	15.8000	15.8000	-8.881%	2	157	+303.797%
2025-07-10	17.3400	17.3400	17.3400	17.3400	+28.635%	2	159	+267.935%
2025-07-07	14.1000	16.2000	12.5200	13.4800	+0.149%	38	161	+373.294%
2025-07-03	13.7400	13.7400	13.4600	13.4600	-13.105%	5	161	+373.997%
2025-07-01	15.4900	15.4900	15.4900	15.4900	+0.584%	1	161	+311.879%
2025-06-30	14.4900	15.4000	14.4900	15.4000	+0.654%	2	161	+314.286%
2025-06-24	14.4300	15.3100	14.3500	15.3000	+5.956%	5	161	+316.993%
2025-06-20	14.4400	14.4400	14.4400	14.4400	-33.210%	2	163	+341.828%
2025-06-16	21.9800	21.9800	21.6200	21.6200	-9.426%	2	163	+195.097%
2025-06-13	22.8600	24.3600	22.5800	23.8700	+2.888%	46	162	+167.281%
2025-06-12	23.8800	23.8800	23.2000	23.2000	+0.870%	9	155	+175.000%
2025-06-11	23.7600	25.5500	22.9000	23.0000	+2.679%	56	154	+177.391%
2025-06-10	20.9400	22.4000	20.6300	22.4000	+17.585%	55	128	+184.821%
2025-06-09	18.8900	19.1500	18.8900	19.0500	+2.419%	6	125	+234.908%
2025-06-06	18.0900	18.6000	18.0000	18.6000	+2.142%	24	124	+243.011%
2025-06-04	19.1000	19.1000	17.7300	18.2100	+7.118%	22	124	+250.357%
2025-06-03	17.0000	17.0000	17.0000	17.0000	+4.294%	1	124	+275.294%
2025-05-08	16.3600	16.4700	16.3000	16.3000	-26.742%	4	124	+291.411%
2025-05-01	22.7500	22.7500	22.2500	22.2500	-31.221%	2	124	+186.742%
2025-04-24	32.3500	32.3500	32.3500	32.3500	+17.210%	2	124	+97.218%
2025-04-23	30.9000	30.9000	27.6000	27.6000	-13.885%	3	124	+131.159%
2025-04-17	35.3000	37.1500	31.8500	32.0500	+75.137%	821	66	+99.064%
2025-04-16	19.3500	19.4000	17.4000	18.3000	-10.074%	159	66	+248.634%
2025-04-15	20.1500	21.4800	19.9500	20.3500	-3.783%	471	82	+213.514%
2025-04-14	21.7500	22.3100	21.1500	21.1500	-21.082%	6	85	+201.655%
2025-04-03	28.3800	28.3800	26.8000	26.8000	-15.750%	3	85	+138.060%
2025-03-24	31.8100	31.8100	31.8100	31.8100	-2.033%	1	86	+100.566%
2025-03-20	32.4700	32.4700	32.4700	32.4700	-0.154%	1	86	+96.489%
2025-03-11	32.3500	32.5200	32.3500	32.5200	-34.103%	2	86	+96.187%
2025-02-26	49.6300	49.6300	49.3500	49.3500	+3.156%	2	86	+29.281%
2025-02-25	47.8500	47.8500	47.8400	47.8400	+19.540%	2	87	+33.361%
2025-02-20	40.0200	40.0200	40.0200	40.0200	+5.039%	1	87	+59.420%
2025-02-11	38.1000	38.1000	38.1000	38.1000	-8.567%	8	87	+67.454%
2025-02-07	41.6200	42.3300	41.4200	41.6700	+6.956%	28	94	+53.108%
2025-02-06	35.7600	43.0400	35.7200	38.9600	+9.071%	27	87	+63.758%
2025-02-05	35.3100	35.7200	35.3100	35.7200	+9.671%	2	103	+78.611%
2025-02-04	30.7600	33.1500	30.7600	32.5700	+7.315%	117	103	+95.886%
2025-02-03	30.3500	30.3500	30.3500	30.3500	-3.895%	1	45	+110.214%
2025-01-31	31.9700	31.9700	31.1000	31.5800	+1.937%	52	44	+102.027%
2025-01-30	31.9000	31.9000	30.9800	30.9800	+14.741%	2	31	+105.939%
2025-01-07	27.0000	27.0000	27.0000	27.0000	0.000%	30	31	+136.296%
2024-12-30	27.0000	27.0000	27.0000	27.0000	-16.641%	15	54	+136.296%
2024-12-26	32.3900	32.3900	32.3900	32.3900	+4.484%	1	39	+96.974%
2024-12-23	31.0000	31.0000	31.0000	31.0000	-1.899%	15	39	+105.806%
2024-12-02	31.8000	31.9000	31.6000	31.6000	+22.481%	14	24	+101.899%
2024-11-25	25.8000	25.8000	25.8000	25.8000	-4.762%	1	27	+147.287%
2024-11-18	17.7200	27.0900	17.7200	27.0900	-20.206%	18	26	+135.511%
2024-11-01	33.9500	33.9500	33.9500	33.9500	-23.016%	2	11	+87.923%
2024-10-30	33.9000	44.1000	33.9000	44.1000	-35.052%	7	11	+44.671%
2024-10-18	68.5500	68.5500	67.9000	67.9000	+3.270%	4	6	-6.038%
2024-10-15	66.0000	66.0000	65.6000	65.7500	+7.787%	6	5	-2.966%
2024-10-07	61.0000	61.0000	61.0000	61.0000	-34.759%	1	2	+4.590%
2024-08-27	93.5000	93.5000	93.5000	93.5000	+73.148%	1	2	-31.765%
2024-07-24	54.0000	54.0000	54.0000	54.0000	-1.818%	1	2	+18.148%
2024-07-19	55.0000	55.0000	55.0000	55.0000	-32.927%	1	3	+16.000%
2024-07-15	82.0000	82.0000	82.0000	82.0000	+3.145%	1	3	-22.195%
2024-07-10	79.0000	79.5000	79.0000	79.5000	0.000%	2	2	-19.748%