Dark

LLY20261218C1600
LLY Dec 18 2026 1600.00 Call (LLY261218C01600000)
option OPRA

EOD

Sep 9, 2026

5.15-11.512%(-0.67)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	5.5000	5.5000	5.1000	5.1500	-11.512%	3	123	0.000%
2026-09-08	5.5000	5.8200	5.5000	5.8200	+2.105%	2	123	-11.512%
2026-09-04	6.1000	6.1200	5.7000	5.7000	-24.000%	14	116	-9.649%
2026-09-03	7.5000	7.5000	7.5000	7.5000	-15.730%	7	116	-31.333%
2026-08-28	8.9000	8.9000	8.9000	8.9000	-2.732%	2	116	-42.135%
2026-08-27	9.2700	9.2700	9.1500	9.1500	-47.714%	4	116	-43.716%
2026-08-25	17.5000	17.5000	17.5000	17.5000	-12.500%	6	118	-70.571%
2026-08-21	18.9800	22.0000	18.9800	20.0000	-23.106%	6	112	-74.250%
2026-08-19	25.0000	26.0100	23.6500	26.0100	+85.786%	14	109	-80.200%
2026-08-18	12.7500	14.0000	12.7500	14.0000	+13.821%	5	99	-63.214%
2026-08-14	12.6000	12.6000	12.3000	12.3000	-30.193%	2	96	-58.130%
2026-08-12	17.6200	17.6200	17.6200	17.6200	-7.165%	1	98	-70.772%
2026-08-11	18.9800	18.9800	18.9800	18.9800	+4.688%	1	98	-72.866%
2026-08-10	17.3500	18.1300	17.3500	18.1300	+12.260%	2	98	-71.594%
2026-08-06	18.3200	18.3500	15.9000	16.1500	+26.667%	5	98	-68.111%
2026-08-04	12.7700	13.0000	12.7500	12.7500	-13.265%	14	96	-59.608%
2026-07-31	14.7000	14.7000	14.7000	14.7000	-12.396%	2	93	-64.966%
2026-07-30	17.8000	17.9000	16.7800	16.7800	-30.083%	7	95	-69.309%
2026-07-29	28.2000	28.2500	24.0000	24.0000	+3.448%	3	92	-78.542%
2026-07-23	18.1800	23.2000	18.1800	23.2000	+18.670%	2	91	-77.802%
2026-07-22	19.5000	19.9000	19.5000	19.5500	-21.800%	6	90	-73.657%
2026-07-16	25.0000	25.0000	25.0000	25.0000	+18.540%	2	89	-79.400%
2026-07-14	20.8700	21.0900	20.8700	21.0900	-45.854%	2	87	-75.581%
2026-07-07	38.9500	38.9500	38.9500	38.9500	+12.964%	2	85	-86.778%
2026-07-02	34.9500	36.1500	34.4800	34.4800	+115.500%	14	78	-85.064%
2026-06-23	16.0000	16.0000	16.0000	16.0000	-5.938%	2	78	-67.813%
2026-06-22	17.0100	17.0100	17.0100	17.0100	-2.800%	1	76	-69.724%
2026-06-18	18.1000	18.1000	17.5000	17.5000	-34.823%	4	78	-70.571%
2026-06-12	26.8500	26.8500	26.8500	26.8500	-13.387%	2	78	-80.819%
2026-06-09	34.8500	34.8500	30.6000	31.0000	+21.331%	3	78	-83.387%
2026-06-04	25.3600	25.5500	25.2100	25.5500	+28.263%	12	77	-79.843%
2026-05-29	19.5000	19.9200	19.5000	19.9200	-17.000%	2	68	-74.147%
2026-05-28	21.0800	24.0000	21.0800	24.0000	+60.107%	8	68	-78.542%
2026-05-27	14.9900	14.9900	14.9900	14.9900	-0.067%	3	72	-65.644%
2026-05-26	15.0000	15.0000	15.0000	15.0000	+36.364%	2	69	-65.667%
2026-05-21	11.0000	11.0000	11.0000	11.0000	+6.280%	2	69	-53.182%
2026-05-20	10.3500	10.3500	10.3500	10.3500	+15.128%	1	69	-50.242%
2026-05-19	8.9900	8.9900	8.9900	8.9900	+28.429%	1	72	-42.714%
2026-05-01	7.5000	7.5700	7.0000	7.0000	+16.473%	3	72	-26.429%
2026-04-30	5.3400	6.0100	5.3400	6.0100	+50.250%	5	72	-14.309%
2026-04-29	3.7900	4.0000	3.7900	4.0000	-11.111%	2	70	+28.750%
2026-04-24	4.5000	4.5000	4.5000	4.5000	-28.000%	1	68	+14.444%
2026-04-17	6.2500	6.2500	6.2500	6.2500	+15.741%	1	67	-17.600%
2026-04-16	5.4000	5.4000	5.4000	5.4000	-5.263%	1	67	-4.630%
2026-04-15	6.0000	6.0000	5.7000	5.7000	-9.524%	2	67	-9.649%
2026-04-14	6.2500	6.4700	6.2500	6.3000	-3.817%	22	66	-18.254%
2026-04-13	6.5500	6.5500	6.5500	6.5500	-35.149%	2	68	-21.374%
2026-04-02	10.0000	10.1000	10.0000	10.1000	-11.013%	2	68	-49.010%
2026-04-01	10.9500	11.4000	10.9500	11.3500	+40.123%	5	68	-54.626%
2026-03-31	8.5000	8.5000	8.0500	8.1000	-17.766%	86	66	-36.420%
2026-03-19	9.8500	9.8500	9.8500	9.8500	+1.026%	1	59	-47.716%
2026-03-18	11.2800	11.2800	9.7500	9.7500	-43.380%	5	59	-47.179%
2026-03-05	16.6100	17.2200	16.6100	17.2200	-12.098%	2	62	-70.093%
2026-03-03	19.5500	19.5900	19.1000	19.5900	-7.812%	4	62	-73.711%
2026-02-27	21.2800	21.6900	21.2500	21.2500	+14.247%	42	60	-75.765%
2026-02-26	18.6000	18.6000	18.6000	18.6000	-23.614%	1	63	-72.312%
2026-02-23	22.8000	24.8100	22.6000	24.3500	+31.622%	128	62	-78.850%
2026-02-20	18.5000	19.0000	18.4500	18.5000	-3.646%	56	53	-72.162%
2026-02-19	19.2000	19.2000	19.2000	19.2000	-3.030%	1	74	-73.177%
2026-02-18	20.7600	20.7600	19.8000	19.8000	-10.448%	3	75	-73.990%
2026-02-17	22.2600	22.8000	22.1100	22.1100	+3.270%	6	75	-76.707%
2026-02-11	21.2800	21.4100	21.2800	21.4100	-16.039%	2	73	-75.946%
2026-02-09	25.5500	25.5500	25.5000	25.5000	-5.521%	4	73	-79.804%
2026-02-05	26.9900	26.9900	26.9900	26.9900	-20.618%	1	71	-80.919%
2026-02-04	30.4600	34.0000	30.4600	34.0000	+60.000%	2	72	-84.853%
2026-02-03	21.2500	21.2500	21.2500	21.2500	+4.167%	1	71	-75.765%
2026-01-28	22.0000	22.0000	20.3000	20.4000	-35.238%	4	71	-74.755%
2026-01-12	31.4700	32.0000	31.4700	31.5000	-17.862%	4	69	-83.651%
2026-01-09	38.3500	38.3500	38.3500	38.3500	-3.498%	1	67	-86.571%
2026-01-07	39.1200	39.7400	39.1200	39.7400	+36.049%	30	67	-87.041%
2026-01-06	29.0800	29.2600	29.0000	29.2100	-8.861%	6	53	-82.369%
2026-01-02	30.7500	32.0500	30.7500	32.0500	-2.613%	3	50	-83.931%
2025-12-31	32.9100	32.9100	32.9100	32.9100	-4.331%	6	50	-84.351%
2025-12-30	34.7300	34.7300	34.4000	34.4000	-3.099%	2	50	-85.029%
2025-12-29	35.5000	35.5000	35.5000	35.5000	+0.938%	1	49	-85.493%
2025-12-26	36.2000	36.2900	35.1700	35.1700	-3.933%	8	49	-85.357%
2025-12-24	37.0000	37.2000	36.3300	36.6100	+2.377%	100	46	-85.933%
2025-12-23	37.8000	38.2000	35.6000	35.7600	+6.270%	32	46	-85.598%
2025-12-22	35.3200	35.6600	33.6500	33.6500	-9.446%	62	44	-84.695%
2025-12-19	37.5000	37.5000	37.1600	37.1600	+4.382%	8	30	-86.141%
2025-12-16	36.0000	36.0000	35.6000	35.6000	+19.064%	3	30	-85.534%
2025-12-12	29.6200	30.3800	29.6200	29.9000	+1.356%	52	32	-82.776%
2025-12-11	29.5000	29.5000	29.5000	29.5000	+23.950%	1	15	-82.542%
2025-12-09	23.9500	23.9500	23.4800	23.8000	-5.179%	6	14	-78.361%
2025-12-08	25.1000	25.1000	25.1000	25.1000	-2.335%	1	13	-79.482%
2025-12-05	25.7000	25.7000	25.7000	25.7000	-16.963%	2	12	-79.961%
2025-12-03	30.9000	30.9500	30.9000	30.9500	-2.978%	2	13	-83.360%
2025-12-02	34.0000	34.0800	31.9000	31.9000	-6.176%	5	13	-83.856%
2025-12-01	33.7700	34.0000	33.7700	34.0000	-23.767%	2	12	-84.853%
2025-11-26	45.6800	45.6800	44.1000	44.6000	-2.086%	10	2	-88.453%
2025-11-25	44.2000	45.5500	44.2000	45.5500	0.000%	2	0	-88.694%