Dark

LLY20261218C600
LLY Dec 18 2026 600.00 Call (LLY261218C00600000)
option OPRA

EOD

Sep 2, 2026

568.97-0.641%(-3.67)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	568.8600	568.9700	568.8600	568.9700	-0.641%	4	97	0.000%
2026-07-21	572.6400	572.6400	572.6400	572.6400	+4.116%	1	93	-0.641%
2026-07-15	550.0000	550.0000	550.0000	550.0000	-10.878%	1	94	+3.449%
2026-07-06	617.1300	617.1300	617.1300	617.1300	+9.443%	1	94	-7.804%
2026-06-05	563.8800	563.8800	563.8800	563.8800	+52.937%	1	94	+0.903%
2026-05-08	368.7000	368.7000	368.7000	368.7000	-4.234%	3	94	+54.318%
2026-05-01	385.0000	385.0000	385.0000	385.0000	+9.562%	1	93	+47.784%
2026-04-20	351.4000	351.4000	351.4000	351.4000	+7.118%	1	93	+61.915%
2026-04-16	328.0500	328.0500	328.0500	328.0500	-0.319%	1	93	+73.440%
2026-04-15	329.1000	329.1000	329.1000	329.1000	-9.662%	1	93	+72.887%
2026-04-14	364.5000	364.5000	364.3000	364.3000	+1.996%	2	93	+56.182%
2026-04-13	357.1700	357.1700	357.1700	357.1700	-29.629%	1	94	+59.299%
2025-12-31	507.5000	507.5500	507.5000	507.5500	+14.056%	10	98	+12.101%
2025-11-12	426.2000	445.0000	426.2000	445.0000	+13.799%	3	98	+27.858%
2025-11-10	391.0400	391.0400	391.0400	391.0400	+0.128%	3	98	+45.502%
2025-11-05	370.6500	390.5400	370.6500	390.5400	+18.879%	10	98	+45.688%
2025-11-04	328.5200	328.5200	328.5200	328.5200	+2.025%	10	103	+73.192%
2025-11-03	322.0000	322.0000	322.0000	322.0000	+18.382%	1	103	+76.699%
2025-10-24	272.0000	272.0000	272.0000	272.0000	+4.535%	5	103	+109.180%
2025-10-22	258.0000	260.6000	258.0000	260.2000	+3.439%	13	103	+118.666%
2025-10-20	251.4000	251.5500	251.4000	251.5500	-4.426%	2	98	+126.186%
2025-10-14	262.8500	263.2000	262.8500	263.2000	-6.964%	2	98	+116.174%
2025-10-10	282.4000	282.9000	282.4000	282.9000	+5.465%	2	98	+101.121%
2025-10-02	268.2400	268.2400	268.2400	268.2400	+24.879%	1	97	+112.112%
2025-09-11	214.8000	214.8000	214.8000	214.8000	+13.627%	1	96	+164.884%
2025-09-05	185.0500	189.0400	185.0500	189.0400	-3.106%	2	97	+200.979%
2025-08-28	195.3500	195.3500	195.1000	195.1000	+3.091%	2	99	+191.630%
2025-08-21	189.2500	189.2500	189.2500	189.2500	+6.458%	2	98	+200.645%
2025-08-20	177.7700	177.7700	177.7700	177.7700	-3.908%	1	96	+220.060%
2025-08-19	185.0000	185.0000	185.0000	185.0000	+4.869%	1	96	+207.551%
2025-08-18	180.0400	180.0400	176.4100	176.4100	-1.994%	2	96	+222.527%
2025-08-15	167.5800	180.0000	167.5800	180.0000	+10.797%	5	96	+216.094%
2025-08-14	146.2200	162.4600	145.9000	162.4600	+11.297%	3	98	+250.222%
2025-08-13	135.6000	145.9700	135.6000	145.9700	+11.769%	4	97	+289.786%
2025-08-12	130.6000	130.6000	130.6000	130.6000	-2.755%	1	95	+335.658%
2025-08-11	131.7100	138.7000	131.6300	134.3000	+5.441%	23	94	+323.656%
2025-08-08	138.2500	138.2500	125.7200	127.3700	-4.398%	6	90	+346.706%
2025-08-07	133.0700	138.7300	131.0000	133.2300	-44.821%	15	89	+327.058%
2025-07-29	238.1400	241.4500	238.1400	241.4500	-4.603%	21	86	+135.647%
2025-06-18	253.1000	253.1000	253.1000	253.1000	-0.550%	10	76	+124.800%
2025-05-07	254.5000	254.5000	254.5000	254.5000	-29.306%	2	76	+123.564%
2025-04-30	360.0000	360.0000	360.0000	360.0000	+20.510%	10	78	+58.047%
2025-04-23	298.7300	298.7300	298.7300	298.7300	+24.929%	1	78	+90.463%
2025-04-09	239.1200	239.1200	239.1200	239.1200	-38.615%	2	77	+137.943%
2025-03-03	391.7300	391.7300	389.5400	389.5400	+12.724%	4	75	+46.062%
2025-02-21	345.5700	345.5700	345.5700	345.5700	+1.575%	2	79	+64.647%
2025-02-19	340.2100	340.2100	340.2100	340.2100	+6.369%	1	79	+67.241%
2025-02-14	319.8500	319.8500	319.8400	319.8400	+1.257%	4	80	+77.892%
2025-02-05	315.8700	315.8700	315.8700	315.8700	+11.856%	2	80	+80.128%
2025-01-29	282.3900	282.3900	282.3900	282.3900	+23.341%	1	80	+101.484%
2025-01-14	228.9500	228.9500	228.9500	228.9500	-11.810%	4	80	+148.513%
2024-12-31	259.6100	259.6100	259.6100	259.6100	-18.872%	1	80	+119.163%
2024-11-08	320.0000	320.0000	320.0000	320.0000	-0.852%	2	80	+77.803%
2024-10-30	265.5500	322.7500	265.5500	322.7500	-14.927%	6	81	+76.288%
2024-10-23	380.5000	383.7100	379.2900	379.3800	-4.088%	27	79	+49.974%
2024-10-17	395.0000	395.5500	395.0000	395.5500	-3.277%	2	82	+43.843%
2024-10-14	408.8500	409.3000	408.8500	408.9500	-5.880%	3	82	+39.129%
2024-08-22	451.5200	451.5200	434.5000	434.5000	+13.266%	4	82	+30.948%
2024-08-09	353.8500	383.6100	353.8500	383.6100	+40.009%	4	82	+48.320%
2024-08-07	273.9900	273.9900	273.9900	273.9900	+0.143%	1	83	+107.661%
2024-08-05	273.6000	273.6000	273.6000	273.6000	-9.419%	1	82	+107.957%
2024-07-29	314.0000	314.0000	300.0000	302.0500	-12.195%	3	81	+88.369%
2024-07-24	356.8900	356.8900	344.0000	344.0000	-0.290%	17	79	+65.398%
2024-07-18	360.7300	360.7300	345.0000	345.0000	-17.661%	3	62	+64.919%
2024-07-10	414.8200	419.0000	414.8200	419.0000	+3.408%	14	59	+35.792%
2024-07-09	405.1900	405.1900	405.1900	405.1900	+3.036%	3	46	+40.421%
2024-07-05	393.2500	393.2500	393.2500	393.2500	+2.143%	1	43	+44.684%
2024-06-27	385.0000	385.0000	385.0000	385.0000	+5.842%	1	43	+47.784%
2024-06-13	364.0500	364.0500	363.7500	363.7500	+10.562%	2	43	+56.418%
2024-06-06	329.0000	329.0000	329.0000	329.0000	+6.472%	1	43	+72.939%
2024-05-23	309.0000	309.0000	309.0000	309.0000	-0.287%	10	33	+84.133%
2024-05-22	309.8900	309.8900	309.8900	309.8900	+0.614%	1	33	+83.604%
2024-05-21	302.0500	310.0000	302.0500	308.0000	+12.837%	3	33	+84.731%
2024-05-06	272.9600	272.9600	272.9600	272.9600	+7.300%	1	32	+108.444%
2024-05-03	254.3900	254.3900	254.3900	254.3900	-11.362%	2	31	+123.661%
2024-04-30	285.0000	298.8100	285.0000	287.0000	+13.193%	7	32	+98.247%
2024-04-22	253.5500	253.5500	253.5500	253.5500	+2.652%	3	35	+124.401%
2024-04-19	247.0000	247.0000	247.0000	247.0000	-11.786%	1	33	+130.352%
2024-04-17	280.0000	280.0000	280.0000	280.0000	+3.692%	1	32	+103.204%
2024-04-11	270.0400	270.0400	270.0300	270.0300	-2.499%	20	32	+110.706%
2024-04-10	276.9500	276.9500	276.9500	276.9500	+3.552%	1	21	+105.441%
2024-04-09	269.0000	269.0000	267.4500	267.4500	-4.822%	4	21	+112.739%
2024-03-22	282.5000	282.5000	281.0000	281.0000	+0.717%	14	18	+102.480%
2024-03-21	279.0000	279.0000	279.0000	279.0000	-0.712%	1	18	+103.932%
2024-03-19	281.0000	281.0000	281.0000	281.0000	+4.480%	1	19	+102.480%
2024-03-12	259.0500	268.9500	259.0500	268.9500	+5.886%	24	20	+111.552%
2024-03-11	254.0000	254.0000	254.0000	254.0000	-9.447%	2	0	+124.004%
2024-03-08	280.5000	280.5000	280.5000	280.5000	-4.754%	2	0	+102.841%
2024-03-07	279.0000	294.5000	279.0000	294.5000	-3.205%	8	0	+93.199%
2024-03-04	304.2500	304.2500	304.2500	304.2500	+6.754%	2	0	+87.007%
2024-03-01	287.0000	287.0000	285.0000	285.0000	+8.196%	18	0	+99.639%
2024-02-29	263.4100	263.4100	263.4100	263.4100	-6.260%	8	0	+116.002%
2024-02-27	281.0000	281.0000	281.0000	281.0000	-0.520%	6	0	+102.480%
2024-02-26	282.5800	282.5800	282.4700	282.4700	+0.738%	4	0	+101.427%
2024-02-22	270.0000	280.4000	270.0000	280.4000	+10.918%	4	0	+102.914%
2024-02-21	252.8000	252.8000	252.8000	252.8000	-14.595%	2	0	+125.067%
2024-02-16	296.0000	296.0000	296.0000	296.0000	+10.448%	2	0	+92.220%
2024-02-15	264.0000	268.0000	264.0000	268.0000	+7.200%	12	0	+112.302%
2024-02-13	241.0000	250.0000	241.0000	250.0000	+3.319%	5	0	+127.588%
2024-02-12	241.9700	241.9700	241.9700	241.9700	0.000%	1	0	+135.141%