Dark

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

EOD

Sep 9, 2026

18.10+0.556%(+0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	18.1000	18.1000	18.1000	18.1000	+0.556%	3	716	0.000%
2026-09-08	18.5000	18.7300	17.3000	18.0000	-10.090%	14	713	+0.556%
2026-09-04	21.1000	21.1000	20.0200	20.0200	-15.169%	10	719	-9.590%
2026-09-03	20.2000	23.6000	20.2000	23.6000	-8.350%	4	719	-23.305%
2026-09-02	27.5000	27.5000	25.5500	25.7500	-12.385%	4	716	-29.709%
2026-09-01	30.0000	30.3000	29.0700	29.3900	+17.325%	17	718	-38.414%
2026-08-31	26.2500	26.2500	25.0000	25.0500	-3.468%	13	710	-27.745%
2026-08-28	28.7000	28.7000	25.9500	25.9500	-10.825%	8	701	-30.250%
2026-08-27	31.4700	32.3000	29.1000	29.1000	-12.481%	6	693	-37.801%
2026-08-26	39.4000	39.4000	33.2500	33.2500	-30.000%	156	692	-45.564%
2026-08-25	53.6200	53.6200	47.3500	47.5000	-5.000%	10	580	-61.895%
2026-08-24	54.5000	54.5000	48.9000	50.0000	-11.300%	67	576	-63.800%
2026-08-21	57.5400	61.2900	56.3700	56.3700	+4.933%	30	527	-67.891%
2026-08-20	61.2600	61.2600	53.0000	53.7200	-21.347%	241	519	-66.307%
2026-08-19	60.0700	68.3000	60.0700	68.3000	+54.805%	114	373	-73.499%
2026-08-18	44.2500	44.2500	39.8000	44.1200	+21.209%	39	382	-58.976%
2026-08-17	36.4000	36.4000	36.4000	36.4000	+8.076%	3	382	-50.275%
2026-08-14	33.6800	33.6800	33.6800	33.6800	-18.647%	1	382	-46.259%
2026-08-13	45.0000	45.0000	41.4000	41.4000	-14.639%	3	380	-56.280%
2026-08-12	43.3500	50.9400	43.3500	48.5000	-10.500%	6	380	-62.680%
2026-08-10	49.5000	54.1900	49.3500	54.1900	+20.556%	177	377	-66.599%
2026-08-06	43.3000	45.0000	43.3000	44.9500	+18.289%	12	258	-59.733%
2026-08-05	47.9700	47.9700	38.0000	38.0000	+19.685%	4	266	-52.368%
2026-08-04	33.7800	33.7800	31.7500	31.7500	-4.655%	7	268	-42.992%
2026-08-03	33.0500	33.3000	32.2500	33.3000	-21.555%	104	266	-45.646%
2026-07-30	48.7500	48.7500	42.4500	42.4500	-32.619%	3	184	-57.362%
2026-07-29	66.6000	66.6000	62.7000	63.0000	-4.733%	19	184	-71.270%
2026-07-28	65.2500	66.1300	65.2500	66.1300	+20.236%	10	184	-72.630%
2026-07-27	55.0000	55.0000	55.0000	55.0000	-6.223%	1	174	-67.091%
2026-07-24	61.0000	61.0000	58.6500	58.6500	+4.545%	4	175	-69.139%
2026-07-23	55.3000	56.1000	55.1000	56.1000	+15.077%	3	174	-67.736%
2026-07-22	47.7500	48.7500	47.7500	48.7500	-1.196%	2	173	-62.872%
2026-07-21	48.1500	49.3400	48.1500	49.3400	-1.320%	3	174	-63.316%
2026-07-20	52.0100	52.0100	50.0000	50.0000	-12.511%	2	171	-63.800%
2026-07-17	56.0000	57.1500	55.1500	57.1500	+16.182%	13	171	-68.329%
2026-07-15	45.0000	49.1900	45.0000	49.1900	-0.122%	9	158	-63.204%
2026-07-14	47.6000	49.4100	47.6000	49.2500	-15.668%	72	151	-63.249%
2026-07-10	58.4000	58.4000	58.4000	58.4000	-14.168%	1	132	-69.007%
2026-07-09	67.2000	68.0400	67.2000	68.0400	-3.489%	3	131	-73.398%
2026-07-08	70.5000	70.5000	70.5000	70.5000	+1.820%	1	129	-74.326%
2026-07-06	70.0000	70.0000	69.2400	69.2400	-1.982%	2	130	-73.859%
2026-07-02	74.5000	74.5000	70.6400	70.6400	+17.537%	3	131	-74.377%
2026-07-01	64.0000	68.0600	59.1800	60.1000	-15.944%	15	131	-69.884%
2026-06-30	68.0800	72.0000	64.2600	71.5000	-6.536%	19	126	-74.685%
2026-06-29	80.5000	80.5000	71.8500	76.5000	+7.399%	34	116	-76.340%
2026-06-26	66.5000	71.2500	66.4000	71.2300	+56.378%	10	111	-74.589%
2026-06-25	44.7800	48.3000	42.5600	45.5500	+18.250%	17	106	-60.263%
2026-06-24	38.4200	38.5300	38.4200	38.5200	+2.720%	10	101	-53.011%
2026-06-23	37.5000	37.5000	37.5000	37.5000	-6.250%	1	93	-51.733%
2026-06-22	39.2500	40.0000	39.2500	40.0000	+4.932%	3	92	-54.750%
2026-06-18	38.7500	38.7500	37.4000	38.1200	-6.569%	26	71	-52.518%
2026-06-17	41.9500	42.2500	40.8000	40.8000	-13.431%	7	71	-55.637%
2026-06-15	47.1300	47.1300	47.1300	47.1300	-11.243%	1	71	-61.596%
2026-06-12	53.1000	53.1000	53.1000	53.1000	-12.376%	1	72	-65.913%
2026-06-11	60.6000	60.6000	60.6000	60.6000	+0.116%	3	72	-70.132%
2026-06-10	60.5300	60.5300	60.5300	60.5300	+3.825%	1	72	-70.097%
2026-06-09	63.0300	63.0300	58.1000	58.3000	-10.308%	3	72	-68.954%
2026-06-08	61.9800	68.4700	61.9800	65.0000	+23.621%	3	72	-72.154%
2026-06-05	57.5000	57.5000	52.5800	52.5800	-0.792%	2	72	-65.576%
2026-06-04	53.0000	53.0000	53.0000	53.0000	+29.426%	1	72	-65.849%
2026-06-03	35.0000	40.9500	35.0000	40.9500	+20.441%	11	71	-55.800%
2026-06-02	35.5000	35.5000	34.0000	34.0000	-9.454%	3	70	-46.765%
2026-06-01	41.0000	41.0000	37.5500	37.5500	-6.708%	2	68	-51.798%
2026-05-29	39.9500	40.3000	39.4500	40.2500	-21.078%	7	67	-55.031%
2026-05-28	45.4700	55.0000	45.4700	51.0000	+56.827%	11	68	-64.510%
2026-05-22	32.5200	32.5200	32.5200	32.5200	+53.396%	1	61	-44.342%
2026-05-20	21.2000	21.2000	21.2000	21.2000	+3.264%	2	61	-14.623%
2026-05-15	20.7500	20.7500	20.5300	20.5300	+29.119%	6	61	-11.836%
2026-05-11	15.9000	15.9000	15.9000	15.9000	+10.264%	1	61	+13.836%
2026-05-08	14.4200	14.4200	14.4200	14.4200	-24.105%	2	62	+25.520%
2026-05-06	19.4500	19.4500	19.0000	19.0000	+4.396%	7	60	-4.737%
2026-05-05	18.2000	18.2000	18.2000	18.2000	+7.059%	2	63	-0.549%
2026-05-04	16.4000	17.0000	16.0000	17.0000	+16.438%	25	63	+6.471%
2026-04-30	11.2500	14.8000	11.2500	14.6000	+65.909%	19	61	+23.973%
2026-04-29	8.8000	8.8000	8.8000	8.8000	-12.000%	1	54	+105.682%
2026-04-28	10.0000	10.0000	10.0000	10.0000	-9.091%	1	54	+81.000%
2026-04-27	11.0000	11.0000	11.0000	11.0000	+1.852%	1	54	+64.545%
2026-04-24	11.0000	11.0000	10.8000	10.8000	-21.168%	2	55	+67.593%
2026-04-22	13.7000	13.7000	13.7000	13.7000	+14.167%	1	53	+32.117%
2026-04-21	12.0000	12.0000	12.0000	12.0000	-18.200%	1	52	+50.833%
2026-04-17	14.6700	14.6700	14.6700	14.6700	-8.769%	1	52	+23.381%
2026-04-14	16.0800	16.0800	16.0800	16.0800	+1.772%	2	51	+12.562%
2026-03-27	16.3100	16.3100	15.8000	15.8000	-7.656%	2	50	+14.557%
2026-03-26	17.1100	17.1100	17.1100	17.1100	-13.586%	1	51	+5.786%
2026-03-23	20.0000	20.0900	19.2400	19.8000	-38.125%	178	51	-8.586%
2026-03-12	32.0000	32.0000	32.0000	32.0000	-13.161%	1	62	-43.438%
2026-03-10	37.1000	37.1600	36.8500	36.8500	+0.821%	54	63	-50.882%
2026-03-09	36.4300	36.7000	36.0100	36.5500	+7.500%	6	51	-50.479%
2026-03-06	34.0000	34.0000	34.0000	34.0000	+6.250%	1	52	-46.765%
2026-03-05	32.0000	32.0000	32.0000	32.0000	-14.780%	1	51	-43.438%
2026-03-04	37.5500	37.6300	37.5500	37.5500	-14.387%	4	51	-51.798%
2026-03-02	43.8600	43.8600	43.8600	43.8600	-2.098%	1	50	-58.732%
2026-02-23	44.9300	45.6000	44.8000	44.8000	+11.277%	20	51	-59.598%
2026-02-20	40.2700	41.0000	38.7000	40.2600	-11.942%	52	50	-55.042%
2026-02-17	46.0000	46.0000	45.7200	45.7200	-0.175%	2	43	-60.411%
2026-02-06	45.8000	45.8000	45.8000	45.8000	-28.438%	1	43	-60.480%
2026-02-04	61.0000	64.0000	59.7300	64.0000	+55.718%	5	42	-71.719%
2026-01-28	41.4500	41.4500	41.1000	41.1000	-23.959%	2	41	-55.961%
2026-01-23	54.0500	54.0500	54.0500	54.0500	-8.607%	1	40	-66.512%
2026-01-21	59.1400	59.1400	59.1400	59.1400	+9.519%	1	40	-69.395%
2026-01-15	54.0000	54.0000	54.0000	54.0000	-12.052%	1	40	-66.481%
2026-01-14	63.0500	63.0500	61.4000	61.4000	-12.085%	3	40	-70.521%
2026-01-08	76.0000	76.0000	69.8400	69.8400	-6.129%	2	37	-74.084%
2026-01-07	74.0500	74.4000	74.0500	74.4000	+32.408%	2	35	-75.672%
2026-01-06	56.1900	56.1900	56.1900	56.1900	-11.302%	2	35	-67.788%
2025-12-30	63.3500	63.3500	63.3500	63.3500	-5.022%	1	33	-71.429%
2025-12-19	66.5500	66.7000	66.5500	66.7000	+2.726%	2	33	-72.864%
2025-12-18	64.9300	64.9300	64.9300	64.9300	+4.980%	1	32	-72.124%
2025-12-17	62.2000	62.2000	61.8500	61.8500	-2.675%	2	33	-70.736%
2025-12-16	62.9500	63.5500	62.9500	63.5500	+14.773%	4	33	-71.518%
2025-12-12	55.3700	55.3700	55.3700	55.3700	+22.365%	1	34	-67.311%
2025-12-08	45.2500	45.2500	45.2500	45.2500	-20.544%	1	35	-60.000%
2025-12-03	56.7500	56.9500	56.7500	56.9500	-0.088%	2	36	-68.218%
2025-12-02	57.0000	57.0000	57.0000	57.0000	-30.488%	3	35	-68.246%
2025-11-26	78.6500	82.0000	78.0000	82.0000	+18.841%	4	33	-77.927%
2025-11-21	66.0000	69.0000	66.0000	69.0000	-0.719%	2	33	-73.768%
2025-11-19	70.5900	70.5900	69.5000	69.5000	+6.432%	2	33	-73.957%
2025-11-18	65.1000	65.3000	65.1000	65.3000	+6.179%	2	33	-72.282%
2025-11-14	61.5000	61.5000	61.5000	61.5000	-4.235%	6	34	-70.569%
2025-11-13	59.0500	64.2200	59.0500	64.2200	+10.724%	7	38	-71.816%
2025-11-12	56.9400	58.0000	54.0000	58.0000	+30.631%	8	31	-68.793%
2025-11-10	44.4000	44.4000	44.4000	44.4000	+32.934%	1	28	-59.234%
2025-11-07	33.4000	33.4000	33.4000	33.4000	-6.048%	1	29	-45.808%
2025-11-06	35.5500	35.5500	35.5500	35.5500	-11.743%	1	28	-49.086%
2025-11-05	38.5000	40.2800	38.5000	40.2800	+100.498%	2	28	-55.065%
2025-10-31	20.0900	20.0900	20.0900	20.0900	+34.471%	1	27	-9.905%
2025-10-20	14.9400	14.9400	14.9400	14.9400	+30.480%	1	28	+21.151%
2025-10-01	11.4500	11.4500	11.4500	11.4500	+67.153%	1	29	+58.079%
2025-09-29	6.9500	6.9500	6.8500	6.8500	-10.807%	2	29	+164.234%
2025-09-24	7.9400	8.7600	7.6800	7.6800	-13.220%	5	30	+135.677%
2025-09-10	8.5500	8.8500	8.5500	8.8500	+2.312%	2	31	+104.520%
2025-08-19	8.6500	8.6500	8.6500	8.6500	+11.613%	1	30	+109.249%
2025-08-15	7.7500	7.7500	7.7500	7.7500	+15.672%	1	30	+133.548%
2025-08-14	6.5000	6.7000	6.5000	6.7000	+17.544%	3	31	+170.149%
2025-08-13	5.7000	5.7000	5.7000	5.7000	+15.152%	3	34	+217.544%
2025-08-11	4.7500	4.9500	4.7500	4.9500	+4.211%	2	34	+265.657%
2025-08-08	4.7500	4.7500	4.7500	4.7500	-9.867%	1	35	+281.053%
2025-08-07	6.0000	6.6000	5.0000	5.2700	-56.626%	5	34	+243.454%
2025-07-17	12.1500	12.1500	12.1500	12.1500	-18.182%	1	33	+48.971%
2025-07-16	14.8500	14.8500	14.8500	14.8500	-2.303%	1	34	+21.886%
2025-07-10	15.2000	15.2000	15.2000	15.2000	+12.094%	2	35	+19.079%
2025-07-09	13.5600	13.5600	13.5600	13.5600	-41.425%	1	35	+33.481%
2025-06-13	23.1500	23.1500	23.1500	23.1500	+2.661%	4	36	-21.814%
2025-06-12	22.5500	22.5500	22.5500	22.5500	+4.640%	2	36	-19.734%
2025-06-10	20.8000	21.5500	20.8000	21.5500	+45.904%	6	38	-16.009%
2025-06-02	14.7700	14.7700	14.7700	14.7700	-6.755%	1	37	+22.546%
2025-05-30	15.8400	15.8400	15.8400	15.8400	+24.235%	2	37	+14.268%
2025-05-22	12.8000	12.8000	12.7500	12.7500	-0.778%	2	37	+41.961%
2025-05-13	12.8500	12.8500	12.8500	12.8500	+11.739%	1	38	+40.856%
2025-05-12	11.5000	11.5000	11.5000	11.5000	-26.187%	1	39	+57.391%
2025-05-09	15.5800	15.5800	15.5800	15.5800	-2.928%	2	40	+16.175%
2025-05-08	16.0500	16.0500	16.0500	16.0500	-46.141%	1	40	+12.773%
2025-04-17	28.1900	30.5000	28.1900	29.8000	+51.886%	14	40	-39.262%
2025-04-08	19.6200	19.6200	19.6200	19.6200	+8.939%	1	40	-7.747%
2025-04-07	18.0100	18.0100	18.0100	18.0100	-28.814%	1	41	+0.500%
2025-04-03	25.5000	25.5000	25.3000	25.3000	+3.392%	2	41	-28.458%
2025-03-27	24.4700	24.4700	24.4700	24.4700	-14.500%	4	41	-26.032%
2025-03-26	28.6100	28.6200	28.6100	28.6200	-6.041%	4	45	-36.758%
2025-03-25	30.4600	30.4600	30.4600	30.4600	+21.938%	1	41	-40.578%
2025-03-18	24.9800	24.9800	24.9800	24.9800	-3.738%	1	40	-27.542%
2025-03-14	25.9500	25.9500	25.9500	25.9500	-46.072%	12	39	-30.250%
2025-03-06	46.9800	48.1200	46.9800	48.1200	-2.374%	9	30	-62.386%
2025-03-04	49.2900	49.2900	49.2900	49.2900	-5.881%	1	30	-63.279%
2025-03-03	52.3700	52.3700	52.3700	52.3700	+26.132%	1	30	-65.438%
2025-02-21	41.5200	41.5200	41.5200	41.5200	+10.279%	2	30	-56.407%
2025-02-20	37.6400	37.6500	37.6400	37.6500	-2.663%	2	29	-51.926%
2025-02-12	37.8300	38.6800	37.3300	38.6800	+0.834%	3	29	-53.206%
2025-02-10	38.3600	38.3600	38.3600	38.3600	+0.314%	1	30	-52.815%
2025-02-07	38.8200	38.8200	38.1500	38.2400	+0.420%	6	30	-52.667%
2025-02-06	38.0800	38.0800	38.0800	38.0800	+12.397%	1	30	-52.468%
2025-02-05	33.8800	33.8800	33.8800	33.8800	+12.185%	1	30	-46.576%
2025-02-04	30.2000	30.2000	30.2000	30.2000	+3.887%	1	30	-40.066%
2025-01-31	29.1700	31.0700	28.5900	29.0700	+2.000%	52	30	-37.736%
2025-01-27	28.5000	28.5000	28.5000	28.5000	+28.668%	5	26	-36.491%
2025-01-16	22.1500	22.1500	22.1500	22.1500	-16.886%	1	31	-18.284%
2025-01-03	26.6500	26.6500	26.6500	26.6500	-3.617%	10	31	-32.083%
2024-12-27	27.6800	27.6800	27.6500	27.6500	-11.802%	4	26	-34.539%
2024-12-23	31.3500	31.3500	31.3500	31.3500	+22.845%	1	25	-42.265%
2024-12-19	25.5200	25.5200	25.5200	25.5200	-12.000%	1	24	-29.075%
2024-12-16	29.0000	29.0000	29.0000	29.0000	-12.782%	5	30	-37.586%
2024-12-03	32.7000	33.9500	32.7000	33.2500	+75.000%	12	30	-45.564%
2024-11-18	19.0000	19.0000	19.0000	19.0000	-6.726%	1	32	-4.737%
2024-11-15	21.2900	21.2900	20.3700	20.3700	-38.085%	32	32	-11.144%
2024-11-13	32.9000	32.9000	32.9000	32.9000	+8.224%	1	37	-44.985%
2024-11-12	30.4000	30.4000	30.4000	30.4000	-12.266%	1	36	-40.461%
2024-11-08	34.5000	34.7000	34.5000	34.6500	+39.605%	16	37	-47.763%
2024-11-07	24.0900	25.6300	24.0900	24.8200	-33.884%	8	44	-27.075%
2024-10-31	37.5500	37.5500	37.5400	37.5400	-3.744%	3	38	-51.785%
2024-10-30	41.0000	41.0000	36.5500	39.0000	-40.092%	27	36	-53.590%
2024-10-08	65.5000	65.5000	65.1000	65.1000	-2.179%	5	29	-72.197%
2024-09-06	75.3400	75.3400	66.5500	66.5500	-6.399%	26	24	-72.802%
2024-09-05	71.1000	71.1000	71.1000	71.1000	-10.633%	10	29	-74.543%
2024-08-29	79.4200	79.5600	79.4200	79.5600	-4.787%	4	21	-77.250%
2024-08-28	83.2500	83.5600	83.2500	83.5600	-0.878%	7	21	-78.339%
2024-08-27	90.0200	90.0200	84.3000	84.3000	-0.824%	4	26	-78.529%
2024-08-23	87.2500	87.2500	85.0000	85.0000	+17.241%	24	29	-78.706%
2024-08-19	72.5000	72.5000	72.5000	72.5000	-7.277%	1	19	-75.034%
2024-08-15	76.9500	78.1900	75.6900	78.1900	+6.020%	13	18	-76.851%
2024-08-14	73.7500	73.7500	73.7500	73.7500	+79.878%	1	9	-75.458%
2024-07-26	41.0000	41.0000	41.0000	41.0000	-13.684%	2	8	-55.854%
2024-07-25	47.5000	47.5000	47.5000	47.5000	-11.923%	1	8	-61.895%
2024-07-24	53.9300	53.9300	53.9300	53.9300	+1.106%	2	8	-66.438%
2024-07-22	53.3400	53.3400	53.3400	53.3400	+6.744%	1	8	-66.067%
2024-07-18	55.3300	55.3300	49.9700	49.9700	-25.139%	3	7	-63.778%
2024-07-17	66.7500	66.7500	66.7500	66.7500	-15.184%	3	4	-72.884%
2024-07-16	78.7000	78.7000	78.7000	78.7000	0.000%	1	1	-77.001%