Dark

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

EOD

Sep 9, 2026

19.90+26.590%(+4.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	19.9000	19.9000	19.9000	19.9000	+26.590%	1	159	0.000%
2026-09-08	19.8500	19.8500	15.7200	15.7200	-16.649%	4	158	+26.590%
2026-09-04	18.8600	18.8600	18.8600	18.8600	-11.663%	1	154	+5.514%
2026-09-03	20.3500	21.9000	19.5500	21.3500	-15.812%	15	154	-6.792%
2026-09-02	27.0000	27.0000	25.2900	25.3600	+10.261%	13	142	-21.530%
2026-08-28	24.8000	25.1000	23.0000	23.0000	-27.877%	12	147	-13.478%
2026-08-26	30.7300	31.8900	30.2000	31.8900	-25.734%	4	147	-37.598%
2026-08-25	48.3500	49.5700	42.6000	42.9400	-22.561%	7	148	-53.656%
2026-08-21	52.2000	55.4500	52.2000	55.4500	+1.464%	8	149	-64.112%
2026-08-20	55.0900	55.0900	54.6500	54.6500	+36.115%	2	148	-63.586%
2026-08-18	40.1500	40.1500	40.1500	40.1500	+24.612%	2	148	-50.436%
2026-08-17	30.7700	32.2200	30.4800	32.2200	-29.031%	4	148	-38.237%
2026-08-12	44.7800	45.4700	44.6500	45.4000	-6.334%	43	149	-56.167%
2026-08-10	44.3500	48.4700	44.3500	48.4700	+24.923%	5	137	-58.944%
2026-08-06	38.7000	38.8000	38.7000	38.8000	-12.514%	2	136	-48.711%
2026-08-05	44.3500	44.3500	44.3500	44.3500	+48.080%	1	136	-55.130%
2026-08-04	29.9500	29.9500	29.9500	29.9500	-13.188%	2	136	-33.556%
2026-07-31	34.5000	34.5000	34.5000	34.5000	-40.260%	10	134	-42.319%
2026-07-29	57.7500	57.7500	57.7500	57.7500	-4.514%	1	134	-65.541%
2026-07-28	61.0000	61.0000	60.4800	60.4800	+14.654%	2	134	-67.097%
2026-07-27	52.7500	52.7500	52.7500	52.7500	-4.091%	2	135	-62.275%
2026-07-24	55.0000	55.0000	55.0000	55.0000	+8.374%	1	133	-63.818%
2026-07-23	51.1900	51.1900	50.6500	50.7500	-1.932%	5	132	-60.788%
2026-07-17	51.7500	51.7500	51.7500	51.7500	-6.757%	2	129	-61.546%
2026-07-13	56.0000	56.0000	55.5000	55.5000	-10.339%	20	130	-64.144%
2026-07-06	61.9000	61.9000	61.9000	61.9000	-8.024%	1	130	-67.851%
2026-06-30	67.3000	67.3000	67.3000	67.3000	+4.503%	9	130	-70.431%
2026-06-26	61.6300	64.4000	61.6300	64.4000	+71.505%	18	123	-69.099%
2026-06-17	38.3600	38.3600	37.5500	37.5500	-13.579%	3	107	-47.004%
2026-06-15	43.4500	43.4500	43.4500	43.4500	-11.327%	1	107	-54.200%
2026-06-12	49.0000	49.0000	49.0000	49.0000	-10.909%	1	106	-59.388%
2026-06-11	55.0000	55.0000	55.0000	55.0000	+7.843%	1	107	-63.818%
2026-06-10	51.0000	51.0000	51.0000	51.0000	-6.336%	1	106	-60.980%
2026-06-09	54.4500	54.4500	54.4500	54.4500	-9.250%	1	106	-63.453%
2026-06-08	60.0000	60.0000	60.0000	60.0000	+3.270%	1	107	-66.833%
2026-06-05	54.5000	58.1000	54.5000	58.1000	+207.407%	13	106	-65.749%
2026-05-15	19.3000	19.3000	18.9000	18.9000	+22.330%	2	96	+5.291%
2026-05-04	15.4000	15.4500	15.4000	15.4500	+14.022%	6	96	+28.803%
2026-04-30	13.4500	13.5500	13.1500	13.5500	+7.968%	18	96	+46.863%
2026-04-22	12.5500	12.5500	12.5500	12.5500	+0.803%	2	87	+58.566%
2026-04-15	12.4500	12.4500	12.4500	12.4500	-45.870%	1	88	+59.839%
2026-04-01	22.8500	23.1500	22.8500	23.0000	+21.372%	22	88	-13.478%
2026-03-23	18.9500	18.9500	18.9500	18.9500	-0.681%	2	88	+5.013%
2026-03-18	19.0800	19.0800	19.0800	19.0800	-46.404%	2	87	+4.298%
2026-03-03	35.5000	35.9000	35.5000	35.6000	-9.873%	4	87	-44.101%
2026-02-27	39.5000	39.5000	39.5000	39.5000	+1.023%	1	87	-49.620%
2026-02-25	39.1500	39.1500	39.1000	39.1000	-6.032%	2	87	-49.105%
2026-02-23	41.6100	41.6100	41.6100	41.6100	+12.459%	1	87	-52.175%
2026-02-18	37.0000	37.0000	37.0000	37.0000	-6.589%	1	87	-46.216%
2026-02-11	39.6100	39.6100	39.6100	39.6100	-29.205%	1	88	-49.760%
2026-01-21	55.7000	55.9500	55.7000	55.9500	+28.621%	2	87	-64.433%
2026-01-15	49.0000	49.0000	43.5000	43.5000	-27.013%	2	87	-54.253%
2026-01-14	59.6000	59.6000	59.6000	59.6000	+1.017%	1	85	-66.611%
2026-01-05	59.0000	59.0000	59.0000	59.0000	-1.749%	1	84	-66.271%
2025-12-31	59.4500	60.0500	59.4500	60.0500	-3.766%	2	84	-66.861%
2025-12-24	62.4000	62.4000	62.4000	62.4000	-3.256%	1	85	-68.109%
2025-12-23	64.8000	64.8000	64.5000	64.5000	+7.590%	2	85	-69.147%
2025-12-16	59.9500	59.9500	59.9500	59.9500	+19.067%	1	85	-66.806%
2025-12-12	50.3500	50.3500	50.3500	50.3500	+20.888%	2	84	-60.477%
2025-12-08	41.6500	41.6500	41.6500	41.6500	-26.152%	1	82	-52.221%
2025-12-02	56.4400	56.4400	56.4000	56.4000	-13.030%	2	81	-64.716%
2025-11-20	63.9000	64.8500	63.9000	64.8500	+5.088%	2	81	-69.314%
2025-11-18	61.7100	61.7100	61.7100	61.7100	+1.164%	4	81	-67.752%
2025-11-13	61.0500	61.0500	61.0000	61.0000	+70.153%	7	81	-67.377%
2025-11-05	35.8500	35.8500	35.8500	35.8500	+170.566%	2	87	-44.491%
2025-10-20	13.3500	13.3500	13.2500	13.2500	+15.217%	2	87	+50.189%
2025-10-01	11.5000	11.5000	11.5000	11.5000	+51.316%	2	87	+73.043%
2025-09-23	7.4000	7.6900	7.4000	7.6000	-5.000%	28	85	+161.842%
2025-09-08	8.0000	8.0000	8.0000	8.0000	+16.788%	1	75	+148.750%
2025-09-05	7.1500	7.1500	6.8500	6.8500	-50.182%	12	75	+190.511%
2025-07-16	13.3500	13.7500	13.3500	13.7500	-1.786%	2	63	+44.727%
2025-07-14	14.0000	14.1000	13.6500	14.0000	+13.452%	16	63	+42.143%
2025-07-08	12.3400	12.3400	12.3400	12.3400	-10.580%	1	67	+61.264%
2025-06-25	13.8000	13.8000	13.8000	13.8000	+4.943%	1	73	+44.203%
2025-06-24	13.1500	13.1500	13.1500	13.1500	+4.365%	1	74	+51.331%
2025-06-05	12.6000	12.6000	12.6000	12.6000	+5.439%	8	74	+57.937%
2025-05-22	11.8500	11.9500	11.8500	11.9500	-42.823%	3	82	+66.527%
2025-05-01	19.6000	22.2000	18.3400	20.9000	-36.280%	65	80	-4.785%
2025-04-29	32.5500	32.8000	32.5500	32.8000	+41.991%	2	92	-39.329%
2025-04-21	23.1000	23.1000	23.1000	23.1000	-8.515%	2	91	-13.853%
2025-04-02	25.2000	25.2500	25.2000	25.2500	-9.692%	2	91	-21.188%
2025-03-24	27.9600	27.9600	27.9600	27.9600	-2.815%	1	91	-28.827%
2025-03-20	28.7700	28.7700	28.7700	28.7700	+5.192%	1	91	-30.831%
2025-03-11	28.6500	28.9200	27.3500	27.3500	-23.518%	14	91	-27.239%
2025-02-20	35.5000	35.8200	35.5000	35.7600	+2.995%	6	97	-44.351%
2025-02-06	31.8300	38.3300	31.8300	34.7200	+8.500%	19	100	-42.684%
2025-02-05	31.6500	32.0000	31.6500	32.0000	+10.345%	3	106	-37.813%
2025-02-04	27.0600	29.4900	27.0600	29.0000	+7.407%	118	107	-31.379%
2025-02-03	26.7500	27.0000	26.7500	27.0000	-2.948%	2	64	-26.296%
2025-01-31	27.6100	27.9300	27.3800	27.8200	+3.037%	50	63	-28.469%
2025-01-27	24.0000	27.0000	24.0000	27.0000	+10.656%	3	47	-26.296%
2025-01-24	24.4000	24.4000	24.4000	24.4000	+12.963%	2	47	-18.443%
2025-01-23	21.6500	21.6500	21.5000	21.6000	+11.628%	4	47	-7.870%
2025-01-22	19.4000	19.4000	19.3000	19.3500	+10.571%	39	47	+2.842%
2025-01-21	17.5000	17.5000	17.5000	17.5000	-10.256%	1	59	+13.714%
2025-01-14	20.0000	20.0000	19.5000	19.5000	-27.778%	2	59	+2.051%
2025-01-10	27.0000	27.0000	27.0000	27.0000	+12.971%	2	57	-26.296%
2024-12-31	25.0000	25.0000	23.9000	23.9000	-9.811%	2	57	-16.736%
2024-12-27	26.5000	26.5000	26.5000	26.5000	-8.621%	4	57	-24.906%
2024-12-26	28.4900	29.0000	28.4900	29.0000	+0.764%	3	55	-31.379%
2024-12-13	28.3300	31.2500	28.3300	28.7800	-8.344%	8	53	-30.855%
2024-12-03	31.6000	31.6000	31.4000	31.4000	-3.385%	2	54	-36.624%
2024-11-12	32.5000	32.5000	32.4900	32.5000	-6.069%	12	54	-38.769%
2024-10-30	34.6000	34.6000	34.6000	34.6000	-36.033%	1	49	-42.486%
2024-10-29	54.0900	54.0900	54.0900	54.0900	-0.661%	1	49	-63.209%
2024-10-23	54.4500	54.4500	54.4500	54.4500	-12.107%	1	49	-63.453%
2024-10-09	62.5000	64.0500	61.9500	61.9500	-3.203%	79	49	-67.877%
2024-09-25	64.0000	64.0000	64.0000	64.0000	+1.266%	10	34	-68.906%
2024-09-23	63.2000	63.2000	63.2000	63.2000	+4.290%	4	24	-68.513%
2024-09-18	60.6000	60.6000	60.6000	60.6000	-8.015%	10	24	-67.162%
2024-09-13	71.3000	71.5000	65.8800	65.8800	-1.451%	80	25	-69.794%
2024-09-06	66.8500	66.8500	66.8500	66.8500	-18.476%	16	12	-70.232%
2024-08-26	82.0000	82.0000	82.0000	82.0000	-4.651%	1	4	-75.732%
2024-08-22	86.0000	86.0000	86.0000	86.0000	+7.232%	1	4	-76.860%
2024-08-20	80.2000	80.2000	80.2000	80.2000	+33.667%	2	3	-75.187%
2024-08-09	60.0000	60.0000	60.0000	60.0000	+25.000%	10	1	-66.833%
2024-08-08	48.0000	48.0000	48.0000	48.0000	-11.521%	1	6	-58.542%
2024-07-22	54.2500	54.2500	54.2500	54.2500	+4.327%	1	6	-63.318%
2024-07-18	52.0000	52.0000	52.0000	52.0000	0.000%	5	5	-61.731%