Dark

LLY20261218C1400
LLY Dec 18 2026 1400.00 Call (LLY261218C01400000)
option OPRA

EOD

Jul 24, 2026

58.65+4.545%(+2.55)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	61.0000	61.0000	58.6500	58.6500	+4.545%	4	175	0.000%
2026-07-23	55.3000	56.1000	55.1000	56.1000	+15.077%	3	174	+4.545%
2026-07-22	47.7500	48.7500	47.7500	48.7500	-1.196%	2	173	+20.308%
2026-07-21	48.1500	49.3400	48.1500	49.3400	-1.320%	3	174	+18.869%
2026-07-20	52.0100	52.0100	50.0000	50.0000	-12.511%	2	171	+17.300%
2026-07-17	56.0000	57.1500	55.1500	57.1500	+16.182%	13	171	+2.625%
2026-07-15	45.0000	49.1900	45.0000	49.1900	-0.122%	9	158	+19.232%
2026-07-14	47.6000	49.4100	47.6000	49.2500	-15.668%	72	151	+19.086%
2026-07-10	58.4000	58.4000	58.4000	58.4000	-14.168%	1	132	+0.428%
2026-07-09	67.2000	68.0400	67.2000	68.0400	-3.489%	3	131	-13.801%
2026-07-08	70.5000	70.5000	70.5000	70.5000	+1.820%	1	129	-16.809%
2026-07-06	70.0000	70.0000	69.2400	69.2400	-1.982%	2	130	-15.295%
2026-07-02	74.5000	74.5000	70.6400	70.6400	+17.537%	3	131	-16.973%
2026-07-01	64.0000	68.0600	59.1800	60.1000	-15.944%	15	131	-2.413%
2026-06-30	68.0800	72.0000	64.2600	71.5000	-6.536%	19	126	-17.972%
2026-06-29	80.5000	80.5000	71.8500	76.5000	+7.399%	34	116	-23.333%
2026-06-26	66.5000	71.2500	66.4000	71.2300	+56.378%	10	111	-17.661%
2026-06-25	44.7800	48.3000	42.5600	45.5500	+18.250%	17	106	+28.760%
2026-06-24	38.4200	38.5300	38.4200	38.5200	+2.720%	10	101	+52.259%
2026-06-23	37.5000	37.5000	37.5000	37.5000	-6.250%	1	93	+56.400%
2026-06-22	39.2500	40.0000	39.2500	40.0000	+4.932%	3	92	+46.625%
2026-06-18	38.7500	38.7500	37.4000	38.1200	-6.569%	26	71	+53.856%
2026-06-17	41.9500	42.2500	40.8000	40.8000	-13.431%	7	71	+43.750%
2026-06-15	47.1300	47.1300	47.1300	47.1300	-11.243%	1	71	+24.443%
2026-06-12	53.1000	53.1000	53.1000	53.1000	-12.376%	1	72	+10.452%
2026-06-11	60.6000	60.6000	60.6000	60.6000	+0.116%	3	72	-3.218%
2026-06-10	60.5300	60.5300	60.5300	60.5300	+3.825%	1	72	-3.106%
2026-06-09	63.0300	63.0300	58.1000	58.3000	-10.308%	3	72	+0.600%
2026-06-08	61.9800	68.4700	61.9800	65.0000	+23.621%	3	72	-9.769%
2026-06-05	57.5000	57.5000	52.5800	52.5800	-0.792%	2	72	+11.544%
2026-06-04	53.0000	53.0000	53.0000	53.0000	+29.426%	1	72	+10.660%
2026-06-03	35.0000	40.9500	35.0000	40.9500	+20.441%	11	71	+43.223%
2026-06-02	35.5000	35.5000	34.0000	34.0000	-9.454%	3	70	+72.500%
2026-06-01	41.0000	41.0000	37.5500	37.5500	-6.708%	2	68	+56.192%
2026-05-29	39.9500	40.3000	39.4500	40.2500	-21.078%	7	67	+45.714%
2026-05-28	45.4700	55.0000	45.4700	51.0000	+56.827%	11	68	+15.000%
2026-05-22	32.5200	32.5200	32.5200	32.5200	+53.396%	1	61	+80.351%
2026-05-20	21.2000	21.2000	21.2000	21.2000	+3.264%	2	61	+176.651%
2026-05-15	20.7500	20.7500	20.5300	20.5300	+29.119%	6	61	+185.679%
2026-05-11	15.9000	15.9000	15.9000	15.9000	+10.264%	1	61	+268.868%
2026-05-08	14.4200	14.4200	14.4200	14.4200	-24.105%	2	62	+306.727%
2026-05-06	19.4500	19.4500	19.0000	19.0000	+4.396%	7	60	+208.684%
2026-05-05	18.2000	18.2000	18.2000	18.2000	+7.059%	2	63	+222.253%
2026-05-04	16.4000	17.0000	16.0000	17.0000	+16.438%	25	63	+245.000%
2026-04-30	11.2500	14.8000	11.2500	14.6000	+65.909%	19	61	+301.712%
2026-04-29	8.8000	8.8000	8.8000	8.8000	-12.000%	1	54	+566.477%
2026-04-28	10.0000	10.0000	10.0000	10.0000	-9.091%	1	54	+486.500%
2026-04-27	11.0000	11.0000	11.0000	11.0000	+1.852%	1	54	+433.182%
2026-04-24	11.0000	11.0000	10.8000	10.8000	-21.168%	2	55	+443.056%
2026-04-22	13.7000	13.7000	13.7000	13.7000	+14.167%	1	53	+328.102%
2026-04-21	12.0000	12.0000	12.0000	12.0000	-18.200%	1	52	+388.750%
2026-04-17	14.6700	14.6700	14.6700	14.6700	-8.769%	1	52	+299.796%
2026-04-14	16.0800	16.0800	16.0800	16.0800	+1.772%	2	51	+264.739%
2026-03-27	16.3100	16.3100	15.8000	15.8000	-7.656%	2	50	+271.203%
2026-03-26	17.1100	17.1100	17.1100	17.1100	-13.586%	1	51	+242.782%
2026-03-23	20.0000	20.0900	19.2400	19.8000	-38.125%	178	51	+196.212%
2026-03-12	32.0000	32.0000	32.0000	32.0000	-13.161%	1	62	+83.281%
2026-03-10	37.1000	37.1600	36.8500	36.8500	+0.821%	54	63	+59.159%
2026-03-09	36.4300	36.7000	36.0100	36.5500	+7.500%	6	51	+60.465%
2026-03-06	34.0000	34.0000	34.0000	34.0000	+6.250%	1	52	+72.500%
2026-03-05	32.0000	32.0000	32.0000	32.0000	-14.780%	1	51	+83.281%
2026-03-04	37.5500	37.6300	37.5500	37.5500	-14.387%	4	51	+56.192%
2026-03-02	43.8600	43.8600	43.8600	43.8600	-2.098%	1	50	+33.721%
2026-02-23	44.9300	45.6000	44.8000	44.8000	+11.277%	20	51	+30.915%
2026-02-20	40.2700	41.0000	38.7000	40.2600	-11.942%	52	50	+45.678%
2026-02-17	46.0000	46.0000	45.7200	45.7200	-0.175%	2	43	+28.281%
2026-02-06	45.8000	45.8000	45.8000	45.8000	-28.438%	1	43	+28.057%
2026-02-04	61.0000	64.0000	59.7300	64.0000	+55.718%	5	42	-8.359%
2026-01-28	41.4500	41.4500	41.1000	41.1000	-23.959%	2	41	+42.701%
2026-01-23	54.0500	54.0500	54.0500	54.0500	-8.607%	1	40	+8.511%
2026-01-21	59.1400	59.1400	59.1400	59.1400	+9.519%	1	40	-0.829%
2026-01-15	54.0000	54.0000	54.0000	54.0000	-12.052%	1	40	+8.611%
2026-01-14	63.0500	63.0500	61.4000	61.4000	-12.085%	3	40	-4.479%
2026-01-08	76.0000	76.0000	69.8400	69.8400	-6.129%	2	37	-16.022%
2026-01-07	74.0500	74.4000	74.0500	74.4000	+32.408%	2	35	-21.169%
2026-01-06	56.1900	56.1900	56.1900	56.1900	-11.302%	2	35	+4.378%
2025-12-30	63.3500	63.3500	63.3500	63.3500	-5.022%	1	33	-7.419%
2025-12-19	66.5500	66.7000	66.5500	66.7000	+2.726%	2	33	-12.069%
2025-12-18	64.9300	64.9300	64.9300	64.9300	+4.980%	1	32	-9.672%
2025-12-17	62.2000	62.2000	61.8500	61.8500	-2.675%	2	33	-5.174%
2025-12-16	62.9500	63.5500	62.9500	63.5500	+14.773%	4	33	-7.710%
2025-12-12	55.3700	55.3700	55.3700	55.3700	+22.365%	1	34	+5.924%
2025-12-08	45.2500	45.2500	45.2500	45.2500	-20.544%	1	35	+29.613%
2025-12-03	56.7500	56.9500	56.7500	56.9500	-0.088%	2	36	+2.985%
2025-12-02	57.0000	57.0000	57.0000	57.0000	-30.488%	3	35	+2.895%
2025-11-26	78.6500	82.0000	78.0000	82.0000	+18.841%	4	33	-28.476%
2025-11-21	66.0000	69.0000	66.0000	69.0000	-0.719%	2	33	-15.000%
2025-11-19	70.5900	70.5900	69.5000	69.5000	+6.432%	2	33	-15.612%
2025-11-18	65.1000	65.3000	65.1000	65.3000	+6.179%	2	33	-10.184%
2025-11-14	61.5000	61.5000	61.5000	61.5000	-4.235%	6	34	-4.634%
2025-11-13	59.0500	64.2200	59.0500	64.2200	+10.724%	7	38	-8.673%
2025-11-12	56.9400	58.0000	54.0000	58.0000	+30.631%	8	31	+1.121%
2025-11-10	44.4000	44.4000	44.4000	44.4000	+32.934%	1	28	+32.095%
2025-11-07	33.4000	33.4000	33.4000	33.4000	-6.048%	1	29	+75.599%
2025-11-06	35.5500	35.5500	35.5500	35.5500	-11.743%	1	28	+64.979%
2025-11-05	38.5000	40.2800	38.5000	40.2800	+100.498%	2	28	+45.606%
2025-10-31	20.0900	20.0900	20.0900	20.0900	+34.471%	1	27	+191.936%
2025-10-20	14.9400	14.9400	14.9400	14.9400	+30.480%	1	28	+292.570%
2025-10-01	11.4500	11.4500	11.4500	11.4500	+67.153%	1	29	+412.227%
2025-09-29	6.9500	6.9500	6.8500	6.8500	-10.807%	2	29	+756.204%
2025-09-24	7.9400	8.7600	7.6800	7.6800	-13.220%	5	30	+663.672%
2025-09-10	8.5500	8.8500	8.5500	8.8500	+2.312%	2	31	+562.712%
2025-08-19	8.6500	8.6500	8.6500	8.6500	+11.613%	1	30	+578.035%
2025-08-15	7.7500	7.7500	7.7500	7.7500	+15.672%	1	30	+656.774%
2025-08-14	6.5000	6.7000	6.5000	6.7000	+17.544%	3	31	+775.373%
2025-08-13	5.7000	5.7000	5.7000	5.7000	+15.152%	3	34	+928.947%
2025-08-11	4.7500	4.9500	4.7500	4.9500	+4.211%	2	34	+1,084.848%
2025-08-08	4.7500	4.7500	4.7500	4.7500	-9.867%	1	35	+1,134.737%
2025-08-07	6.0000	6.6000	5.0000	5.2700	-56.626%	5	34	+1,012.903%
2025-07-17	12.1500	12.1500	12.1500	12.1500	-18.182%	1	33	+382.716%
2025-07-16	14.8500	14.8500	14.8500	14.8500	-2.303%	1	34	+294.949%
2025-07-10	15.2000	15.2000	15.2000	15.2000	+12.094%	2	35	+285.855%
2025-07-09	13.5600	13.5600	13.5600	13.5600	-41.425%	1	35	+332.522%
2025-06-13	23.1500	23.1500	23.1500	23.1500	+2.661%	4	36	+153.348%
2025-06-12	22.5500	22.5500	22.5500	22.5500	+4.640%	2	36	+160.089%
2025-06-10	20.8000	21.5500	20.8000	21.5500	+45.904%	6	38	+172.158%
2025-06-02	14.7700	14.7700	14.7700	14.7700	-6.755%	1	37	+297.089%
2025-05-30	15.8400	15.8400	15.8400	15.8400	+24.235%	2	37	+270.265%
2025-05-22	12.8000	12.8000	12.7500	12.7500	-0.778%	2	37	+360.000%
2025-05-13	12.8500	12.8500	12.8500	12.8500	+11.739%	1	38	+356.420%
2025-05-12	11.5000	11.5000	11.5000	11.5000	-26.187%	1	39	+410.000%
2025-05-09	15.5800	15.5800	15.5800	15.5800	-2.928%	2	40	+276.444%
2025-05-08	16.0500	16.0500	16.0500	16.0500	-46.141%	1	40	+265.421%
2025-04-17	28.1900	30.5000	28.1900	29.8000	+51.886%	14	40	+96.812%
2025-04-08	19.6200	19.6200	19.6200	19.6200	+8.939%	1	40	+198.930%
2025-04-07	18.0100	18.0100	18.0100	18.0100	-28.814%	1	41	+225.652%
2025-04-03	25.5000	25.5000	25.3000	25.3000	+3.392%	2	41	+131.818%
2025-03-27	24.4700	24.4700	24.4700	24.4700	-14.500%	4	41	+139.681%
2025-03-26	28.6100	28.6200	28.6100	28.6200	-6.041%	4	45	+104.927%
2025-03-25	30.4600	30.4600	30.4600	30.4600	+21.938%	1	41	+92.548%
2025-03-18	24.9800	24.9800	24.9800	24.9800	-3.738%	1	40	+134.788%
2025-03-14	25.9500	25.9500	25.9500	25.9500	-46.072%	12	39	+126.012%
2025-03-06	46.9800	48.1200	46.9800	48.1200	-2.374%	9	30	+21.883%
2025-03-04	49.2900	49.2900	49.2900	49.2900	-5.881%	1	30	+18.990%
2025-03-03	52.3700	52.3700	52.3700	52.3700	+26.132%	1	30	+11.992%
2025-02-21	41.5200	41.5200	41.5200	41.5200	+10.279%	2	30	+41.257%
2025-02-20	37.6400	37.6500	37.6400	37.6500	-2.663%	2	29	+55.777%
2025-02-12	37.8300	38.6800	37.3300	38.6800	+0.834%	3	29	+51.629%
2025-02-10	38.3600	38.3600	38.3600	38.3600	+0.314%	1	30	+52.894%
2025-02-07	38.8200	38.8200	38.1500	38.2400	+0.420%	6	30	+53.373%
2025-02-06	38.0800	38.0800	38.0800	38.0800	+12.397%	1	30	+54.018%
2025-02-05	33.8800	33.8800	33.8800	33.8800	+12.185%	1	30	+73.111%
2025-02-04	30.2000	30.2000	30.2000	30.2000	+3.887%	1	30	+94.205%
2025-01-31	29.1700	31.0700	28.5900	29.0700	+2.000%	52	30	+101.754%
2025-01-27	28.5000	28.5000	28.5000	28.5000	+28.668%	5	26	+105.789%
2025-01-16	22.1500	22.1500	22.1500	22.1500	-16.886%	1	31	+164.786%
2025-01-03	26.6500	26.6500	26.6500	26.6500	-3.617%	10	31	+120.075%
2024-12-27	27.6800	27.6800	27.6500	27.6500	-11.802%	4	26	+112.116%
2024-12-23	31.3500	31.3500	31.3500	31.3500	+22.845%	1	25	+87.081%
2024-12-19	25.5200	25.5200	25.5200	25.5200	-12.000%	1	24	+129.820%
2024-12-16	29.0000	29.0000	29.0000	29.0000	-12.782%	5	30	+102.241%
2024-12-03	32.7000	33.9500	32.7000	33.2500	+75.000%	12	30	+76.391%
2024-11-18	19.0000	19.0000	19.0000	19.0000	-6.726%	1	32	+208.684%
2024-11-15	21.2900	21.2900	20.3700	20.3700	-38.085%	32	32	+187.923%
2024-11-13	32.9000	32.9000	32.9000	32.9000	+8.224%	1	37	+78.267%
2024-11-12	30.4000	30.4000	30.4000	30.4000	-12.266%	1	36	+92.928%
2024-11-08	34.5000	34.7000	34.5000	34.6500	+39.605%	16	37	+69.264%
2024-11-07	24.0900	25.6300	24.0900	24.8200	-33.884%	8	44	+136.301%
2024-10-31	37.5500	37.5500	37.5400	37.5400	-3.744%	3	38	+56.233%
2024-10-30	41.0000	41.0000	36.5500	39.0000	-40.092%	27	36	+50.385%
2024-10-08	65.5000	65.5000	65.1000	65.1000	-2.179%	5	29	-9.908%
2024-09-06	75.3400	75.3400	66.5500	66.5500	-6.399%	26	24	-11.871%
2024-09-05	71.1000	71.1000	71.1000	71.1000	-10.633%	10	29	-17.511%
2024-08-29	79.4200	79.5600	79.4200	79.5600	-4.787%	4	21	-26.282%
2024-08-28	83.2500	83.5600	83.2500	83.5600	-0.878%	7	21	-29.811%
2024-08-27	90.0200	90.0200	84.3000	84.3000	-0.824%	4	26	-30.427%
2024-08-23	87.2500	87.2500	85.0000	85.0000	+17.241%	24	29	-31.000%
2024-08-19	72.5000	72.5000	72.5000	72.5000	-7.277%	1	19	-19.103%
2024-08-15	76.9500	78.1900	75.6900	78.1900	+6.020%	13	18	-24.990%
2024-08-14	73.7500	73.7500	73.7500	73.7500	+79.878%	1	9	-20.475%
2024-07-26	41.0000	41.0000	41.0000	41.0000	-13.684%	2	8	+43.049%
2024-07-25	47.5000	47.5000	47.5000	47.5000	-11.923%	1	8	+23.474%
2024-07-24	53.9300	53.9300	53.9300	53.9300	+1.106%	2	8	+8.752%
2024-07-22	53.3400	53.3400	53.3400	53.3400	+6.744%	1	8	+9.955%
2024-07-18	55.3300	55.3300	49.9700	49.9700	-25.139%	3	7	+17.370%
2024-07-17	66.7500	66.7500	66.7500	66.7500	-15.184%	3	4	-12.135%
2024-07-16	78.7000	78.7000	78.7000	78.7000	0.000%	1	1	-25.476%