Dark

LLY20261218C1420
LLY Dec 18 2026 1420.00 Call (LLY261218C01420000)
option OPRA

EOD

Jul 24, 2026

55.00+8.374%(+4.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	55.0000	55.0000	55.0000	55.0000	+8.374%	1	133	0.000%
2026-07-23	51.1900	51.1900	50.6500	50.7500	-1.932%	5	132	+8.374%
2026-07-17	51.7500	51.7500	51.7500	51.7500	-6.757%	2	129	+6.280%
2026-07-13	56.0000	56.0000	55.5000	55.5000	-10.339%	20	130	-0.901%
2026-07-06	61.9000	61.9000	61.9000	61.9000	-8.024%	1	130	-11.147%
2026-06-30	67.3000	67.3000	67.3000	67.3000	+4.503%	9	130	-18.276%
2026-06-26	61.6300	64.4000	61.6300	64.4000	+71.505%	18	123	-14.596%
2026-06-17	38.3600	38.3600	37.5500	37.5500	-13.579%	3	107	+46.471%
2026-06-15	43.4500	43.4500	43.4500	43.4500	-11.327%	1	107	+26.582%
2026-06-12	49.0000	49.0000	49.0000	49.0000	-10.909%	1	106	+12.245%
2026-06-11	55.0000	55.0000	55.0000	55.0000	+7.843%	1	107	0.000%
2026-06-10	51.0000	51.0000	51.0000	51.0000	-6.336%	1	106	+7.843%
2026-06-09	54.4500	54.4500	54.4500	54.4500	-9.250%	1	106	+1.010%
2026-06-08	60.0000	60.0000	60.0000	60.0000	+3.270%	1	107	-8.333%
2026-06-05	54.5000	58.1000	54.5000	58.1000	+207.407%	13	106	-5.336%
2026-05-15	19.3000	19.3000	18.9000	18.9000	+22.330%	2	96	+191.005%
2026-05-04	15.4000	15.4500	15.4000	15.4500	+14.022%	6	96	+255.987%
2026-04-30	13.4500	13.5500	13.1500	13.5500	+7.968%	18	96	+305.904%
2026-04-22	12.5500	12.5500	12.5500	12.5500	+0.803%	2	87	+338.247%
2026-04-15	12.4500	12.4500	12.4500	12.4500	-45.870%	1	88	+341.767%
2026-04-01	22.8500	23.1500	22.8500	23.0000	+21.372%	22	88	+139.130%
2026-03-23	18.9500	18.9500	18.9500	18.9500	-0.681%	2	88	+190.237%
2026-03-18	19.0800	19.0800	19.0800	19.0800	-46.404%	2	87	+188.260%
2026-03-03	35.5000	35.9000	35.5000	35.6000	-9.873%	4	87	+54.494%
2026-02-27	39.5000	39.5000	39.5000	39.5000	+1.023%	1	87	+39.241%
2026-02-25	39.1500	39.1500	39.1000	39.1000	-6.032%	2	87	+40.665%
2026-02-23	41.6100	41.6100	41.6100	41.6100	+12.459%	1	87	+32.180%
2026-02-18	37.0000	37.0000	37.0000	37.0000	-6.589%	1	87	+48.649%
2026-02-11	39.6100	39.6100	39.6100	39.6100	-29.205%	1	88	+38.854%
2026-01-21	55.7000	55.9500	55.7000	55.9500	+28.621%	2	87	-1.698%
2026-01-15	49.0000	49.0000	43.5000	43.5000	-27.013%	2	87	+26.437%
2026-01-14	59.6000	59.6000	59.6000	59.6000	+1.017%	1	85	-7.718%
2026-01-05	59.0000	59.0000	59.0000	59.0000	-1.749%	1	84	-6.780%
2025-12-31	59.4500	60.0500	59.4500	60.0500	-3.766%	2	84	-8.410%
2025-12-24	62.4000	62.4000	62.4000	62.4000	-3.256%	1	85	-11.859%
2025-12-23	64.8000	64.8000	64.5000	64.5000	+7.590%	2	85	-14.729%
2025-12-16	59.9500	59.9500	59.9500	59.9500	+19.067%	1	85	-8.257%
2025-12-12	50.3500	50.3500	50.3500	50.3500	+20.888%	2	84	+9.235%
2025-12-08	41.6500	41.6500	41.6500	41.6500	-26.152%	1	82	+32.053%
2025-12-02	56.4400	56.4400	56.4000	56.4000	-13.030%	2	81	-2.482%
2025-11-20	63.9000	64.8500	63.9000	64.8500	+5.088%	2	81	-15.189%
2025-11-18	61.7100	61.7100	61.7100	61.7100	+1.164%	4	81	-10.873%
2025-11-13	61.0500	61.0500	61.0000	61.0000	+70.153%	7	81	-9.836%
2025-11-05	35.8500	35.8500	35.8500	35.8500	+170.566%	2	87	+53.417%
2025-10-20	13.3500	13.3500	13.2500	13.2500	+15.217%	2	87	+315.094%
2025-10-01	11.5000	11.5000	11.5000	11.5000	+51.316%	2	87	+378.261%
2025-09-23	7.4000	7.6900	7.4000	7.6000	-5.000%	28	85	+623.684%
2025-09-08	8.0000	8.0000	8.0000	8.0000	+16.788%	1	75	+587.500%
2025-09-05	7.1500	7.1500	6.8500	6.8500	-50.182%	12	75	+702.920%
2025-07-16	13.3500	13.7500	13.3500	13.7500	-1.786%	2	63	+300.000%
2025-07-14	14.0000	14.1000	13.6500	14.0000	+13.452%	16	63	+292.857%
2025-07-08	12.3400	12.3400	12.3400	12.3400	-10.580%	1	67	+345.705%
2025-06-25	13.8000	13.8000	13.8000	13.8000	+4.943%	1	73	+298.551%
2025-06-24	13.1500	13.1500	13.1500	13.1500	+4.365%	1	74	+318.251%
2025-06-05	12.6000	12.6000	12.6000	12.6000	+5.439%	8	74	+336.508%
2025-05-22	11.8500	11.9500	11.8500	11.9500	-42.823%	3	82	+360.251%
2025-05-01	19.6000	22.2000	18.3400	20.9000	-36.280%	65	80	+163.158%
2025-04-29	32.5500	32.8000	32.5500	32.8000	+41.991%	2	92	+67.683%
2025-04-21	23.1000	23.1000	23.1000	23.1000	-8.515%	2	91	+138.095%
2025-04-02	25.2000	25.2500	25.2000	25.2500	-9.692%	2	91	+117.822%
2025-03-24	27.9600	27.9600	27.9600	27.9600	-2.815%	1	91	+96.710%
2025-03-20	28.7700	28.7700	28.7700	28.7700	+5.192%	1	91	+91.171%
2025-03-11	28.6500	28.9200	27.3500	27.3500	-23.518%	14	91	+101.097%
2025-02-20	35.5000	35.8200	35.5000	35.7600	+2.995%	6	97	+53.803%
2025-02-06	31.8300	38.3300	31.8300	34.7200	+8.500%	19	100	+58.410%
2025-02-05	31.6500	32.0000	31.6500	32.0000	+10.345%	3	106	+71.875%
2025-02-04	27.0600	29.4900	27.0600	29.0000	+7.407%	118	107	+89.655%
2025-02-03	26.7500	27.0000	26.7500	27.0000	-2.948%	2	64	+103.704%
2025-01-31	27.6100	27.9300	27.3800	27.8200	+3.037%	50	63	+97.699%
2025-01-27	24.0000	27.0000	24.0000	27.0000	+10.656%	3	47	+103.704%
2025-01-24	24.4000	24.4000	24.4000	24.4000	+12.963%	2	47	+125.410%
2025-01-23	21.6500	21.6500	21.5000	21.6000	+11.628%	4	47	+154.630%
2025-01-22	19.4000	19.4000	19.3000	19.3500	+10.571%	39	47	+184.238%
2025-01-21	17.5000	17.5000	17.5000	17.5000	-10.256%	1	59	+214.286%
2025-01-14	20.0000	20.0000	19.5000	19.5000	-27.778%	2	59	+182.051%
2025-01-10	27.0000	27.0000	27.0000	27.0000	+12.971%	2	57	+103.704%
2024-12-31	25.0000	25.0000	23.9000	23.9000	-9.811%	2	57	+130.126%
2024-12-27	26.5000	26.5000	26.5000	26.5000	-8.621%	4	57	+107.547%
2024-12-26	28.4900	29.0000	28.4900	29.0000	+0.764%	3	55	+89.655%
2024-12-13	28.3300	31.2500	28.3300	28.7800	-8.344%	8	53	+91.105%
2024-12-03	31.6000	31.6000	31.4000	31.4000	-3.385%	2	54	+75.159%
2024-11-12	32.5000	32.5000	32.4900	32.5000	-6.069%	12	54	+69.231%
2024-10-30	34.6000	34.6000	34.6000	34.6000	-36.033%	1	49	+58.960%
2024-10-29	54.0900	54.0900	54.0900	54.0900	-0.661%	1	49	+1.682%
2024-10-23	54.4500	54.4500	54.4500	54.4500	-12.107%	1	49	+1.010%
2024-10-09	62.5000	64.0500	61.9500	61.9500	-3.203%	79	49	-11.219%
2024-09-25	64.0000	64.0000	64.0000	64.0000	+1.266%	10	34	-14.063%
2024-09-23	63.2000	63.2000	63.2000	63.2000	+4.290%	4	24	-12.975%
2024-09-18	60.6000	60.6000	60.6000	60.6000	-8.015%	10	24	-9.241%
2024-09-13	71.3000	71.5000	65.8800	65.8800	-1.451%	80	25	-16.515%
2024-09-06	66.8500	66.8500	66.8500	66.8500	-18.476%	16	12	-17.726%
2024-08-26	82.0000	82.0000	82.0000	82.0000	-4.651%	1	4	-32.927%
2024-08-22	86.0000	86.0000	86.0000	86.0000	+7.232%	1	4	-36.047%
2024-08-20	80.2000	80.2000	80.2000	80.2000	+33.667%	2	3	-31.421%
2024-08-09	60.0000	60.0000	60.0000	60.0000	+25.000%	10	1	-8.333%
2024-08-08	48.0000	48.0000	48.0000	48.0000	-11.521%	1	6	+14.583%
2024-07-22	54.2500	54.2500	54.2500	54.2500	+4.327%	1	6	+1.382%
2024-07-18	52.0000	52.0000	52.0000	52.0000	0.000%	5	5	+5.769%