Dark

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

EOD

Sep 8, 2026

20.00-13.043%(-3.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	20.2500	21.2400	16.5000	20.0000	-13.043%	4	225	0.000%
2026-09-04	24.1800	24.1800	23.0000	23.0000	-13.371%	4	222	-13.043%
2026-09-03	26.9500	26.9500	26.5500	26.5500	-7.005%	2	222	-24.670%
2026-09-02	31.3000	31.9000	28.5500	28.5500	-2.393%	62	221	-29.947%
2026-09-01	31.3300	32.0400	29.1000	29.2500	+0.862%	29	170	-31.624%
2026-08-31	27.6000	29.0000	27.6000	29.0000	-2.685%	13	156	-31.034%
2026-08-28	31.2000	33.1200	29.8000	29.8000	-8.308%	8	143	-32.886%
2026-08-27	35.1600	35.3100	32.5000	32.5000	-14.316%	3	138	-38.462%
2026-08-26	37.6800	38.0100	37.6800	37.9300	-28.366%	8	137	-47.271%
2026-08-25	52.5500	52.9500	52.5500	52.9500	-5.950%	2	139	-62.229%
2026-08-24	56.3000	56.3000	56.3000	56.3000	-15.693%	1	139	-64.476%
2026-08-21	65.7700	67.2500	65.5700	66.7800	-11.327%	6	142	-70.051%
2026-08-19	73.1600	75.3100	73.1600	75.3100	+65.154%	8	137	-73.443%
2026-08-18	44.6600	45.6000	44.6600	45.6000	+15.239%	3	133	-56.140%
2026-08-17	37.9500	39.5700	37.9500	39.5700	-28.094%	16	132	-49.457%
2026-08-13	55.1800	55.1800	55.0300	55.0300	+9.950%	6	134	-63.656%
2026-08-12	50.6500	50.9800	50.0500	50.0500	-10.705%	3	134	-60.040%
2026-08-11	56.0500	56.0500	56.0500	56.0500	+7.788%	2	132	-64.318%
2026-08-10	54.7000	54.7000	52.0000	52.0000	+12.921%	10	130	-61.538%
2026-08-07	45.7000	46.0500	45.7000	46.0500	+28.095%	2	120	-56.569%
2026-08-04	35.9500	35.9500	35.9500	35.9500	-23.102%	2	119	-44.367%
2026-07-30	46.7000	46.7500	46.7000	46.7500	-29.220%	4	119	-57.219%
2026-07-29	71.6000	72.5000	66.0500	66.0500	-10.136%	11	115	-69.720%
2026-07-28	70.0000	73.5000	70.0000	73.5000	+15.204%	3	110	-72.789%
2026-07-24	65.3500	65.3500	63.8000	63.8000	+5.717%	6	111	-68.652%
2026-07-23	59.9000	60.4500	59.9000	60.3500	+15.348%	10	106	-66.860%
2026-07-20	57.6000	57.6000	52.3200	52.3200	-12.800%	4	102	-61.774%
2026-07-17	60.0000	60.0000	60.0000	60.0000	+5.079%	1	102	-66.667%
2026-07-16	61.1500	61.1500	57.1000	57.1000	+8.741%	3	102	-64.974%
2026-07-14	51.0900	52.5100	50.3500	52.5100	-18.196%	6	100	-61.912%
2026-07-13	63.9500	64.1900	63.9500	64.1900	-0.635%	7	105	-68.842%
2026-07-10	63.3000	64.6000	63.3000	64.6000	-19.250%	10	105	-69.040%
2026-07-08	80.0000	80.0000	80.0000	80.0000	-3.846%	5	99	-75.000%
2026-07-07	83.2000	83.2000	83.2000	83.2000	+11.573%	1	96	-75.962%
2026-07-06	74.5700	74.5700	74.5700	74.5700	+12.814%	1	96	-73.180%
2026-07-01	66.1000	66.1000	66.1000	66.1000	-19.879%	2	96	-69.743%
2026-06-29	77.2000	82.5000	74.9500	82.5000	+6.314%	13	98	-75.758%
2026-06-26	74.9600	77.6000	74.9600	77.6000	+82.588%	4	99	-74.227%
2026-06-22	42.5500	42.5500	42.5000	42.5000	+4.706%	3	99	-52.941%
2026-06-18	40.5900	40.5900	40.5900	40.5900	-10.693%	1	97	-50.727%
2026-06-17	45.4500	45.4500	45.4500	45.4500	-20.611%	1	97	-55.996%
2026-06-12	57.2500	57.2500	57.2500	57.2500	-7.721%	1	97	-65.066%
2026-06-10	62.0400	62.0400	62.0400	62.0400	-1.758%	1	98	-67.763%
2026-06-09	63.1500	63.1500	63.1500	63.1500	+78.138%	1	98	-68.329%
2026-06-02	35.8500	36.3500	35.4500	35.4500	-17.845%	10	97	-43.583%
2026-05-29	43.9500	43.9500	42.7000	43.1500	-18.554%	6	97	-53.650%
2026-05-28	52.9800	52.9800	52.9800	52.9800	+31.041%	1	96	-62.250%
2026-05-27	40.4300	40.4300	40.4300	40.4300	+8.537%	1	95	-50.532%
2026-05-26	37.2500	37.2500	37.2500	37.2500	+58.174%	1	95	-46.309%
2026-05-13	23.7000	23.7000	23.5500	23.5500	+18.045%	2	95	-15.074%
2026-05-11	18.0000	19.9500	18.0000	19.9500	+9.917%	7	95	+0.251%
2026-05-07	18.0000	18.1500	18.0000	18.1500	-13.571%	2	88	+10.193%
2026-05-06	21.5000	21.5000	21.0000	21.0000	+12.903%	8	88	-4.762%
2026-05-04	18.5500	18.6000	18.5500	18.6000	-12.881%	6	83	+7.527%
2026-05-01	21.4500	21.4500	21.3500	21.3500	+36.422%	2	84	-6.323%
2026-04-23	15.6500	15.6500	15.6500	15.6500	+4.333%	1	84	+27.796%
2026-04-20	15.0000	15.0000	15.0000	15.0000	-21.875%	9	83	+33.333%
2026-04-10	19.1000	19.2000	19.1000	19.2000	-3.079%	2	83	+4.167%
2026-03-25	19.8100	19.8100	19.8100	19.8100	-9.543%	9	83	+0.959%
2026-03-23	21.9000	21.9000	21.9000	21.9000	-27.723%	2	74	-8.676%
2026-03-17	30.1500	30.3000	30.1500	30.3000	-19.947%	2	74	-33.993%
2026-03-06	37.7000	37.8500	37.7000	37.8500	-23.613%	2	75	-47.160%
2026-02-06	49.9500	49.9500	49.5500	49.5500	+12.742%	2	74	-59.637%
2026-02-05	44.6500	44.6500	43.9500	43.9500	-12.624%	2	75	-54.494%
2026-02-03	50.9000	50.9000	50.3000	50.3000	-7.366%	2	75	-60.239%
2026-02-02	54.3000	54.3000	54.3000	54.3000	-10.322%	1	76	-63.168%
2026-01-23	60.5000	60.7000	60.2300	60.5500	+9.593%	12	76	-66.969%
2026-01-16	55.2000	55.2500	55.2000	55.2500	+12.755%	2	76	-63.801%
2026-01-15	49.0000	49.0000	49.0000	49.0000	-26.038%	1	76	-59.184%
2026-01-14	66.2500	66.2500	66.2500	66.2500	-5.113%	1	76	-69.811%
2026-01-08	79.4000	80.2000	69.8200	69.8200	-4.826%	10	76	-71.355%
2026-01-07	73.3800	73.3800	73.3600	73.3600	+19.285%	3	73	-72.737%
2026-01-06	59.1300	61.5000	59.1300	61.5000	-7.658%	5	72	-67.480%
2025-12-31	67.2000	67.2000	66.6000	66.6000	-8.328%	2	72	-69.970%
2025-12-29	71.8000	72.6500	71.8000	72.6500	+41.342%	2	72	-72.471%
2025-12-09	51.8500	51.8500	51.4000	51.4000	+8.097%	2	71	-61.089%
2025-12-08	47.6500	47.6500	46.5000	47.5500	-25.703%	9	70	-57.939%
2025-12-02	63.5000	64.0000	63.5000	64.0000	-6.882%	2	77	-68.750%
2025-11-24	68.7300	68.7300	68.7300	68.7300	-7.992%	1	77	-70.901%
2025-11-21	73.5800	74.7000	73.5000	74.7000	+6.033%	24	77	-73.226%
2025-11-20	70.3000	70.4500	70.3000	70.4500	+2.697%	2	78	-71.611%
2025-11-13	69.0000	69.0000	68.6000	68.6000	+163.846%	7	77	-70.845%
2025-11-04	26.0000	26.0000	26.0000	26.0000	-13.765%	1	83	-23.077%
2025-11-03	30.1500	30.1500	30.1500	30.1500	+53.046%	1	83	-33.665%
2025-10-30	19.1500	20.4900	18.3300	19.7000	+13.873%	23	83	+1.523%
2025-10-29	17.3000	17.3000	17.3000	17.3000	+0.232%	1	76	+15.607%
2025-10-28	17.1900	17.2600	17.1900	17.2600	+4.039%	2	76	+15.875%
2025-10-27	17.8700	18.2800	16.5900	16.5900	-18.356%	4	78	+20.555%
2025-10-08	20.3600	20.3600	20.2200	20.3200	+0.495%	14	78	-1.575%
2025-10-06	21.2600	21.2600	20.2200	20.2200	+18.453%	2	76	-1.088%
2025-10-03	17.0700	17.0700	17.0700	17.0700	+28.539%	6	76	+17.165%
2025-10-01	12.5500	13.2800	12.5500	13.2800	+31.877%	7	76	+50.602%
2025-09-30	8.2300	10.8100	8.1300	10.0700	+7.356%	14	74	+98.610%
2025-09-25	9.3700	9.3800	9.3700	9.3800	+12.335%	3	72	+113.220%
2025-09-24	8.5800	9.3000	8.3500	8.3500	-0.949%	22	75	+139.521%
2025-09-23	8.2700	8.9300	8.2700	8.4300	-7.363%	20	80	+137.248%
2025-09-19	9.1000	9.1000	9.1000	9.1000	-14.953%	1	90	+119.780%
2025-09-17	10.7000	10.7000	10.7000	10.7000	+12.277%	1	91	+86.916%
2025-09-16	9.5600	9.5700	9.5300	9.5300	+8.295%	5	90	+109.864%
2025-09-15	8.7900	8.8000	8.7900	8.8000	-4.865%	5	95	+127.273%
2025-09-10	9.2000	9.2500	9.2000	9.2500	+0.325%	2	95	+116.216%
2025-09-09	9.5000	9.5900	9.0500	9.2200	+9.371%	73	96	+116.920%
2025-09-03	8.4400	8.4400	8.4300	8.4300	+2.930%	3	106	+137.248%
2025-09-02	8.2400	8.2500	8.1900	8.1900	-7.562%	8	106	+144.200%
2025-08-29	8.8600	8.8600	8.8600	8.8600	-6.933%	1	106	+125.734%
2025-08-27	10.0100	10.0100	9.5200	9.5200	+16.667%	4	106	+110.084%
2025-08-21	8.3400	8.4500	8.1600	8.1600	-8.315%	3	108	+145.098%
2025-08-19	8.4200	8.9000	8.1500	8.9000	+3.129%	7	108	+124.719%
2025-08-15	7.9000	9.2500	7.6700	8.6300	+52.743%	19	109	+131.750%
2025-08-14	5.9400	5.9400	5.6500	5.6500	+12.326%	2	107	+253.982%
2025-08-13	4.9700	5.8200	4.9700	5.0300	-1.758%	6	107	+297.614%
2025-08-08	4.8100	5.1300	4.8100	5.1200	-6.740%	4	107	+290.625%
2025-08-07	6.0400	6.0400	5.4900	5.4900	-52.468%	6	107	+264.299%
2025-08-05	12.0000	12.0000	11.2000	11.5500	-8.768%	5	107	+73.160%
2025-08-04	11.7900	13.4600	11.1900	12.6600	+4.283%	20	107	+57.978%
2025-08-01	12.3700	12.3700	11.9400	12.1400	+21.400%	6	111	+64.745%
2025-07-31	11.9500	13.6200	10.0000	10.0000	-42.363%	10	117	+100.000%
2025-07-30	13.4900	17.3500	13.4700	17.3500	+12.662%	5	118	+15.274%
2025-07-23	14.1800	15.4000	14.0000	15.4000	+15.269%	16	118	+29.870%
2025-07-21	13.3600	13.3600	13.3600	13.3600	+3.566%	20	133	+49.701%
2025-07-18	13.4400	15.6000	12.9000	12.9000	-0.386%	5	133	+55.039%
2025-07-17	12.8300	12.9500	12.8300	12.9500	-16.127%	2	133	+54.440%
2025-07-16	12.8500	17.6500	12.8500	15.4400	-5.681%	15	133	+29.534%
2025-07-15	16.3200	18.6500	15.4500	16.3700	+3.608%	29	140	+22.175%
2025-07-14	15.8000	15.8000	15.8000	15.8000	-8.881%	2	157	+26.582%
2025-07-10	17.3400	17.3400	17.3400	17.3400	+28.635%	2	159	+15.340%
2025-07-07	14.1000	16.2000	12.5200	13.4800	+0.149%	38	161	+48.368%
2025-07-03	13.7400	13.7400	13.4600	13.4600	-13.105%	5	161	+48.588%
2025-07-01	15.4900	15.4900	15.4900	15.4900	+0.584%	1	161	+29.116%
2025-06-30	14.4900	15.4000	14.4900	15.4000	+0.654%	2	161	+29.870%
2025-06-24	14.4300	15.3100	14.3500	15.3000	+5.956%	5	161	+30.719%
2025-06-20	14.4400	14.4400	14.4400	14.4400	-33.210%	2	163	+38.504%
2025-06-16	21.9800	21.9800	21.6200	21.6200	-9.426%	2	163	-7.493%
2025-06-13	22.8600	24.3600	22.5800	23.8700	+2.888%	46	162	-16.213%
2025-06-12	23.8800	23.8800	23.2000	23.2000	+0.870%	9	155	-13.793%
2025-06-11	23.7600	25.5500	22.9000	23.0000	+2.679%	56	154	-13.043%
2025-06-10	20.9400	22.4000	20.6300	22.4000	+17.585%	55	128	-10.714%
2025-06-09	18.8900	19.1500	18.8900	19.0500	+2.419%	6	125	+4.987%
2025-06-06	18.0900	18.6000	18.0000	18.6000	+2.142%	24	124	+7.527%
2025-06-04	19.1000	19.1000	17.7300	18.2100	+7.118%	22	124	+9.830%
2025-06-03	17.0000	17.0000	17.0000	17.0000	+4.294%	1	124	+17.647%
2025-05-08	16.3600	16.4700	16.3000	16.3000	-26.742%	4	124	+22.699%
2025-05-01	22.7500	22.7500	22.2500	22.2500	-31.221%	2	124	-10.112%
2025-04-24	32.3500	32.3500	32.3500	32.3500	+17.210%	2	124	-38.176%
2025-04-23	30.9000	30.9000	27.6000	27.6000	-13.885%	3	124	-27.536%
2025-04-17	35.3000	37.1500	31.8500	32.0500	+75.137%	821	66	-37.598%
2025-04-16	19.3500	19.4000	17.4000	18.3000	-10.074%	159	66	+9.290%
2025-04-15	20.1500	21.4800	19.9500	20.3500	-3.783%	471	82	-1.720%
2025-04-14	21.7500	22.3100	21.1500	21.1500	-21.082%	6	85	-5.437%
2025-04-03	28.3800	28.3800	26.8000	26.8000	-15.750%	3	85	-25.373%
2025-03-24	31.8100	31.8100	31.8100	31.8100	-2.033%	1	86	-37.127%
2025-03-20	32.4700	32.4700	32.4700	32.4700	-0.154%	1	86	-38.405%
2025-03-11	32.3500	32.5200	32.3500	32.5200	-34.103%	2	86	-38.499%
2025-02-26	49.6300	49.6300	49.3500	49.3500	+3.156%	2	86	-59.473%
2025-02-25	47.8500	47.8500	47.8400	47.8400	+19.540%	2	87	-58.194%
2025-02-20	40.0200	40.0200	40.0200	40.0200	+5.039%	1	87	-50.025%
2025-02-11	38.1000	38.1000	38.1000	38.1000	-8.567%	8	87	-47.507%
2025-02-07	41.6200	42.3300	41.4200	41.6700	+6.956%	28	94	-52.004%
2025-02-06	35.7600	43.0400	35.7200	38.9600	+9.071%	27	87	-48.665%
2025-02-05	35.3100	35.7200	35.3100	35.7200	+9.671%	2	103	-44.009%
2025-02-04	30.7600	33.1500	30.7600	32.5700	+7.315%	117	103	-38.594%
2025-02-03	30.3500	30.3500	30.3500	30.3500	-3.895%	1	45	-34.102%
2025-01-31	31.9700	31.9700	31.1000	31.5800	+1.937%	52	44	-36.669%
2025-01-30	31.9000	31.9000	30.9800	30.9800	+14.741%	2	31	-35.442%
2025-01-07	27.0000	27.0000	27.0000	27.0000	0.000%	30	31	-25.926%
2024-12-30	27.0000	27.0000	27.0000	27.0000	-16.641%	15	54	-25.926%
2024-12-26	32.3900	32.3900	32.3900	32.3900	+4.484%	1	39	-38.253%
2024-12-23	31.0000	31.0000	31.0000	31.0000	-1.899%	15	39	-35.484%
2024-12-02	31.8000	31.9000	31.6000	31.6000	+22.481%	14	24	-36.709%
2024-11-25	25.8000	25.8000	25.8000	25.8000	-4.762%	1	27	-22.481%
2024-11-18	17.7200	27.0900	17.7200	27.0900	-20.206%	18	26	-26.172%
2024-11-01	33.9500	33.9500	33.9500	33.9500	-23.016%	2	11	-41.090%
2024-10-30	33.9000	44.1000	33.9000	44.1000	-35.052%	7	11	-54.649%
2024-10-18	68.5500	68.5500	67.9000	67.9000	+3.270%	4	6	-70.545%
2024-10-15	66.0000	66.0000	65.6000	65.7500	+7.787%	6	5	-69.582%
2024-10-07	61.0000	61.0000	61.0000	61.0000	-34.759%	1	2	-67.213%
2024-08-27	93.5000	93.5000	93.5000	93.5000	+73.148%	1	2	-78.610%
2024-07-24	54.0000	54.0000	54.0000	54.0000	-1.818%	1	2	-62.963%
2024-07-19	55.0000	55.0000	55.0000	55.0000	-32.927%	1	3	-63.636%
2024-07-15	82.0000	82.0000	82.0000	82.0000	+3.145%	1	3	-75.610%
2024-07-10	79.0000	79.5000	79.0000	79.5000	0.000%	2	2	-74.843%