Dark

LLY20261218C1500
LLY Dec 18 2026 1500.00 Call (LLY261218C01500000)
option OPRA

EOD

Sep 9, 2026

9.60-4.000%(-0.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	9.3500	9.6000	9.3500	9.6000	-4.000%	3	459	0.000%
2026-09-08	10.0000	10.0000	10.0000	10.0000	-7.579%	5	460	-4.000%
2026-09-04	13.4800	13.5000	10.8200	10.8200	-16.769%	12	462	-11.275%
2026-09-03	12.9000	13.1300	12.9000	13.0000	-7.143%	17	462	-26.154%
2026-09-02	14.4000	14.4000	14.0000	14.0000	+0.358%	2	451	-31.429%
2026-09-01	16.9300	16.9400	13.9500	13.9500	-14.679%	6	451	-31.183%
2026-08-28	15.0000	16.3500	15.0000	16.3500	-7.313%	4	447	-41.284%
2026-08-27	17.0000	17.6400	17.0000	17.6400	-14.988%	103	446	-45.578%
2026-08-26	24.0000	24.0000	19.0000	20.7500	-35.156%	15	345	-53.735%
2026-08-25	32.0000	32.0000	32.0000	32.0000	+10.345%	1	348	-70.000%
2026-08-24	29.0000	29.0000	29.0000	29.0000	-14.706%	3	347	-66.897%
2026-08-21	29.7500	37.3500	29.7500	34.0000	0.000%	10	350	-71.765%
2026-08-20	39.0000	39.0000	34.0000	34.0000	-19.679%	21	347	-71.765%
2026-08-19	28.0000	42.5000	28.0000	42.3300	+82.065%	26	355	-77.321%
2026-08-18	23.2500	23.2500	23.2500	23.2500	+16.834%	3	351	-58.710%
2026-08-17	20.2700	20.4700	19.9000	19.9000	+4.737%	9	348	-51.759%
2026-08-14	20.0000	21.0000	19.0000	19.0000	-36.603%	4	344	-49.474%
2026-08-13	29.9700	29.9700	29.9700	29.9700	-5.308%	1	345	-67.968%
2026-08-11	34.0000	34.0000	30.0000	31.6500	-1.952%	4	345	-69.668%
2026-08-10	28.0300	32.2800	28.0300	32.2800	-11.123%	16	343	-70.260%
2026-08-06	35.0000	36.3200	35.0000	36.3200	+51.333%	31	337	-73.568%
2026-08-05	34.0000	34.0000	20.9100	24.0000	+15.663%	14	307	-60.000%
2026-08-04	21.4000	21.4000	20.7500	20.7500	+3.491%	5	305	-53.735%
2026-08-03	20.0000	20.2200	20.0000	20.0500	-18.163%	4	309	-52.120%
2026-07-31	21.4000	24.5800	21.4000	24.5000	-10.584%	4	308	-60.816%
2026-07-30	27.4000	27.4000	27.4000	27.4000	-33.495%	1	306	-64.964%
2026-07-29	44.3800	44.3800	40.3500	41.2000	-0.603%	43	307	-76.699%
2026-07-28	43.2500	43.2500	41.4500	41.4500	+12.027%	2	305	-76.840%
2026-07-27	35.8000	37.0000	35.8000	37.0000	+4.079%	4	303	-74.054%
2026-07-24	41.2000	41.2000	35.5500	35.5500	+0.282%	5	299	-72.996%
2026-07-23	35.4500	35.4500	35.4500	35.4500	+1.286%	1	298	-72.920%
2026-07-16	35.0000	35.0000	35.0000	35.0000	+18.443%	7	297	-72.571%
2026-07-15	29.5500	29.6000	29.5500	29.5500	-6.398%	21	290	-67.513%
2026-07-14	31.5700	31.5700	31.5700	31.5700	-19.669%	2	298	-69.591%
2026-07-13	39.5000	39.5000	39.3000	39.3000	-1.873%	9	300	-75.573%
2026-07-10	38.5900	41.0500	38.5900	40.0500	-14.787%	20	291	-76.030%
2026-07-09	47.0000	47.0500	47.0000	47.0000	-12.411%	3	294	-79.574%
2026-07-08	54.0000	54.0000	53.6600	53.6600	+19.911%	62	293	-82.110%
2026-07-06	48.5500	49.0000	44.7500	44.7500	-8.673%	22	270	-78.547%
2026-07-02	51.1100	51.1100	48.3600	49.0000	+15.159%	19	251	-80.408%
2026-07-01	47.0000	47.0000	42.3500	42.5500	-13.516%	8	251	-77.438%
2026-06-30	50.2200	50.2200	49.2000	49.2000	-7.345%	2	250	-80.488%
2026-06-29	56.9300	56.9300	53.1000	53.1000	+6.200%	10	251	-81.921%
2026-06-26	35.0000	50.0000	35.0000	50.0000	+92.308%	16	253	-80.800%
2026-06-24	26.0000	26.0000	26.0000	26.0000	+4.000%	4	253	-63.077%
2026-06-22	26.5000	26.5000	24.1000	25.0000	0.000%	22	249	-61.600%
2026-06-18	25.0000	25.0000	25.0000	25.0000	-16.667%	1	241	-61.600%
2026-06-15	31.5000	31.5000	30.0000	30.0000	-25.000%	3	241	-68.000%
2026-06-12	42.6200	42.6200	40.0000	40.0000	-11.111%	51	242	-76.000%
2026-06-11	45.0000	45.0000	45.0000	45.0000	+16.974%	1	241	-78.667%
2026-06-10	42.1300	42.1300	38.4700	38.4700	-9.631%	40	240	-75.045%
2026-06-09	51.0000	51.0000	42.5700	42.5700	-1.115%	25	216	-77.449%
2026-06-08	47.4000	47.4000	43.0500	43.0500	+4.745%	18	204	-77.700%
2026-06-05	38.1700	42.4000	38.1700	41.1000	+21.778%	13	205	-76.642%
2026-06-04	30.0000	36.8000	30.0000	33.7500	+26.880%	22	210	-71.556%
2026-06-03	26.6000	26.6000	26.6000	26.6000	-3.623%	1	209	-63.910%
2026-05-29	29.6000	29.6000	27.6000	27.6000	-21.747%	2	209	-65.217%
2026-05-28	28.5000	35.2700	28.5000	35.2700	+125.367%	11	209	-72.781%
2026-05-21	15.6500	15.6500	15.6500	15.6500	+42.273%	1	209	-38.658%
2026-05-18	11.0000	11.0000	11.0000	11.0000	-12.000%	1	209	-12.727%
2026-05-15	12.7100	12.7100	12.4500	12.5000	-13.793%	9	209	-23.200%
2026-05-13	11.7400	14.5000	11.7400	14.5000	+42.157%	60	207	-33.793%
2026-05-07	10.2000	10.2000	10.2000	10.2000	-12.145%	1	166	-5.882%
2026-05-05	11.6400	11.9000	11.3700	11.6100	+12.938%	25	166	-17.313%
2026-05-04	10.2800	10.2800	10.2800	10.2800	-4.194%	1	169	-6.615%
2026-05-01	10.9900	11.0000	10.7300	10.7300	+14.759%	5	168	-10.531%
2026-04-30	9.3500	9.3500	9.3500	9.3500	+61.207%	1	168	+2.674%
2026-04-28	6.7600	6.7600	5.8000	5.8000	-12.387%	2	169	+65.517%
2026-04-27	6.6200	6.6200	6.6200	6.6200	-3.499%	1	169	+45.015%
2026-04-24	7.0000	7.1000	6.8600	6.8600	-23.778%	3	168	+39.942%
2026-04-14	9.7000	9.7000	9.0000	9.0000	-17.958%	2	168	+6.667%
2026-04-10	12.7000	12.7000	10.9700	10.9700	-8.583%	4	167	-12.489%
2026-04-08	12.0000	12.0000	12.0000	12.0000	+2.302%	1	167	-20.000%
2026-04-06	12.7100	12.7100	11.2200	11.7300	-26.504%	25	166	-18.159%
2026-04-01	15.0000	16.1500	15.0000	15.9600	+52.000%	11	165	-39.850%
2026-03-30	10.0300	10.5000	10.0300	10.5000	-2.326%	4	168	-8.571%
2026-03-27	10.8600	10.8700	10.5500	10.7500	-3.153%	52	168	-10.698%
2026-03-26	11.2400	11.5200	11.1000	11.1000	-9.903%	36	146	-13.514%
2026-03-25	12.3200	12.3200	12.3200	12.3200	-8.401%	1	155	-22.078%
2026-03-23	13.4500	13.7000	13.0700	13.4500	-2.536%	184	154	-28.625%
2026-03-20	13.8000	14.2600	13.7200	13.8000	-3.158%	150	143	-30.435%
2026-03-19	14.0000	14.2500	14.0000	14.2500	+1.064%	2	141	-32.632%
2026-03-18	13.5000	14.1000	13.5000	14.1000	-12.259%	6	141	-31.915%
2026-03-17	16.0700	16.0700	16.0700	16.0700	-25.256%	1	145	-40.261%
2026-03-16	21.5000	21.5000	21.5000	21.5000	-16.016%	1	144	-55.349%
2026-03-10	25.3500	25.8100	25.3500	25.6000	-2.736%	86	143	-62.500%
2026-03-09	25.6000	26.3500	24.8500	26.3200	+16.460%	94	127	-63.526%
2026-03-05	23.6500	23.8100	22.6000	22.6000	-13.740%	31	191	-57.522%
2026-03-04	26.1500	26.5000	25.8500	26.2000	-0.795%	81	189	-63.359%
2026-03-03	26.0000	26.4600	25.9100	26.4100	-9.894%	56	228	-63.650%
2026-03-02	29.0500	29.3100	29.0500	29.3100	+0.895%	2	216	-67.247%
2026-02-27	29.0500	29.0500	29.0500	29.0500	-8.791%	10	216	-66.954%
2026-02-23	33.0900	33.0900	31.0000	31.8500	+22.031%	61	226	-69.859%
2026-02-20	27.9000	28.1500	25.5000	26.1000	-5.776%	81	226	-63.218%
2026-02-19	27.4000	27.9000	27.4000	27.7000	-2.120%	66	222	-65.343%
2026-02-18	29.4400	29.4400	28.0500	28.3000	-10.102%	46	222	-66.078%
2026-02-17	33.9700	34.9600	31.4800	31.4800	+7.075%	298	202	-69.504%
2026-02-11	30.8000	30.8000	29.4000	29.4000	-11.844%	2	101	-67.347%
2026-02-09	33.5000	33.5500	33.3000	33.3500	-2.056%	11	101	-71.214%
2026-02-06	34.2500	34.2500	34.0500	34.0500	+4.288%	2	97	-71.806%
2026-02-05	33.5000	33.5000	32.1000	32.6500	-28.399%	7	95	-70.597%
2026-02-04	44.6600	45.6000	40.9100	45.6000	+54.576%	8	97	-78.947%
2026-02-03	32.0000	32.0000	29.5000	29.5000	-17.942%	2	97	-67.458%
2026-02-02	35.5000	35.9500	35.5000	35.9500	+9.105%	2	96	-73.296%
2026-01-29	32.9500	32.9500	32.9500	32.9500	+13.621%	1	95	-70.865%
2026-01-28	29.5600	29.5600	29.0000	29.0000	-13.433%	3	94	-66.897%
2026-01-27	35.0500	35.0500	33.5000	33.5000	-10.571%	2	94	-71.343%
2026-01-26	37.4600	37.4600	37.4600	37.4600	-11.859%	1	93	-74.373%
2026-01-21	39.7100	42.5000	39.7100	42.5000	+17.241%	2	94	-77.412%
2026-01-16	36.2500	36.2500	36.2500	36.2500	+3.571%	2	92	-73.517%
2026-01-15	38.5000	38.5000	35.0000	35.0000	-22.222%	2	92	-72.571%
2026-01-14	45.0000	45.0000	45.0000	45.0000	+4.822%	1	91	-78.667%
2026-01-12	44.0000	44.2000	42.9300	42.9300	-17.043%	54	91	-77.638%
2026-01-09	51.9500	51.9500	51.7500	51.7500	+7.813%	2	69	-81.449%
2026-01-08	48.0000	48.0000	48.0000	48.0000	-7.692%	1	68	-80.000%
2026-01-07	54.3900	54.3900	52.0000	52.0000	+23.077%	52	68	-81.538%
2026-01-06	42.2500	42.2500	42.2500	42.2500	-6.527%	1	16	-77.278%
2026-01-05	45.2000	45.2000	45.2000	45.2000	+5.116%	1	15	-78.761%
2026-01-02	43.0000	43.0000	43.0000	43.0000	-8.120%	1	15	-77.674%
2025-12-30	46.3500	46.8000	46.3500	46.8000	-8.145%	2	15	-79.487%
2025-12-23	50.3500	50.9500	50.3500	50.9500	+59.219%	2	14	-81.158%
2025-12-09	32.0000	32.0000	32.0000	32.0000	-9.091%	1	13	-70.000%
2025-12-05	35.7000	35.7000	35.2000	35.2000	-8.571%	2	13	-72.727%
2025-12-04	38.5000	38.5000	38.5000	38.5000	-23.762%	1	13	-75.065%
2025-11-20	51.7000	52.0400	50.0000	50.5000	-3.810%	15	13	-80.990%
2025-11-19	50.5500	52.5000	50.5500	52.5000	0.000%	2	2	-81.714%