Dark

LLY20261218C700
LLY Dec 18 2026 700.00 Call (LLY261218C00700000)
option OPRA

Inactive

Jul 7, 2026

546.67+4.128%(+21.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	546.6700	546.6700	546.6700	546.6700	+4.128%	1	227	0.000%
2026-06-26	507.7600	525.0000	507.7600	525.0000	+13.147%	3	228	+4.128%
2026-06-05	464.0000	464.0000	464.0000	464.0000	+25.405%	1	230	+17.817%
2026-05-21	370.0000	370.0000	370.0000	370.0000	+79.612%	2	230	+47.749%
2026-04-29	206.0000	206.0000	206.0000	206.0000	-11.092%	1	232	+165.374%
2026-04-24	231.7000	231.7000	231.7000	231.7000	-13.348%	1	231	+135.939%
2026-04-17	267.3900	267.3900	267.3900	267.3900	+4.213%	1	231	+104.447%
2026-03-20	256.5700	256.6300	256.3600	256.5800	-21.710%	12	232	+113.060%
2026-03-05	327.7300	327.7300	327.7300	327.7300	-18.068%	1	234	+66.805%
2026-02-13	400.0000	400.0000	400.0000	400.0000	+7.599%	1	234	+36.668%
2026-02-12	371.6600	371.8100	371.6600	371.7500	-15.315%	4	234	+47.053%
2026-02-04	432.0000	438.9800	429.0000	438.9800	+9.951%	3	237	+24.532%
2026-01-26	399.2500	399.2500	399.2500	399.2500	-11.278%	5	234	+36.924%
2026-01-07	417.8300	450.0000	417.8300	450.0000	+18.421%	3	239	+21.482%
2026-01-05	380.0000	380.0000	380.0000	380.0000	-10.483%	1	240	+43.861%
2025-12-29	421.0600	424.5000	421.0600	424.5000	+2.043%	3	240	+28.780%
2025-12-26	416.0000	416.0000	416.0000	416.0000	+0.301%	1	241	+31.411%
2025-12-22	409.0000	414.7500	409.0000	414.7500	+5.333%	9	242	+31.807%
2025-12-15	393.7500	393.7500	393.7500	393.7500	+7.105%	1	242	+38.837%
2025-12-12	367.6500	367.6500	367.6300	367.6300	-0.236%	2	242	+48.701%
2025-12-11	365.0000	368.5000	365.0000	368.5000	+6.812%	8	240	+48.350%
2025-12-08	345.0000	345.0000	345.0000	345.0000	-3.819%	1	245	+58.455%
2025-12-05	358.7000	358.7000	358.7000	358.7000	-14.782%	1	245	+52.403%
2025-11-28	420.9400	420.9400	420.9200	420.9200	-5.038%	2	244	+29.875%
2025-11-25	443.2500	443.2500	443.2500	443.2500	+10.467%	1	243	+23.332%
2025-11-21	401.2500	401.2500	401.2500	401.2500	+7.652%	1	243	+36.242%
2025-11-17	372.7300	372.7300	372.7300	372.7300	+21.620%	2	243	+46.666%
2025-11-10	306.4700	306.4700	306.4700	306.4700	+7.533%	1	243	+78.376%
2025-11-06	285.0000	285.0000	285.0000	285.0000	0.000%	1	244	+91.814%
2025-11-05	285.0000	285.0000	285.0000	285.0000	+17.298%	1	245	+91.814%
2025-11-03	242.9900	242.9900	242.9700	242.9700	+3.391%	3	248	+124.995%
2025-10-31	216.7000	235.0000	216.7000	235.0000	+5.856%	2	248	+132.626%
2025-10-30	222.0000	222.0000	222.0000	222.0000	+11.642%	1	247	+146.248%
2025-10-29	197.0300	199.4000	197.0300	198.8500	+0.633%	7	248	+174.916%
2025-10-28	197.1700	197.9000	197.1700	197.6000	-2.396%	10	245	+176.655%
2025-10-27	195.2500	202.4500	195.2500	202.4500	-2.500%	9	248	+170.027%
2025-10-24	207.5700	207.6400	207.5700	207.6400	+3.690%	2	248	+163.278%
2025-10-23	195.8000	200.2500	195.8000	200.2500	+3.222%	7	248	+172.994%
2025-10-22	191.0000	194.0000	190.7500	194.0000	+3.191%	3	248	+181.789%
2025-10-21	188.0000	188.0000	188.0000	188.0000	+0.138%	1	250	+190.782%
2025-10-20	185.4000	188.0000	184.8000	187.7400	+2.787%	6	250	+191.185%
2025-10-17	182.6500	182.6500	182.6500	182.6500	-8.629%	1	250	+199.299%
2025-10-16	199.4900	200.0500	199.4900	199.9000	-0.349%	5	250	+173.472%
2025-10-15	200.6000	200.6000	200.6000	200.6000	+5.026%	1	249	+172.517%
2025-10-14	191.8900	191.8900	191.0000	191.0000	-4.010%	2	248	+186.215%
2025-10-13	198.9600	198.9800	198.9600	198.9800	-13.393%	3	246	+174.736%
2025-10-10	229.7500	229.7500	229.7500	229.7500	+4.837%	1	244	+137.941%
2025-10-08	219.9000	219.9000	219.1500	219.1500	+0.629%	3	243	+149.450%
2025-10-07	217.8000	217.8000	217.7100	217.7800	-2.227%	3	240	+151.019%
2025-10-06	217.1600	222.7400	217.1600	222.7400	+9.352%	6	240	+145.430%
2025-10-01	169.3600	208.7000	169.3600	203.6900	+28.918%	5	238	+168.383%
2025-09-30	132.4500	158.0000	132.4500	158.0000	+20.244%	20	240	+245.994%
2025-09-29	131.1000	131.4000	131.1000	131.4000	+1.311%	2	259	+316.035%
2025-09-26	128.5000	129.7000	128.5000	129.7000	+5.447%	2	258	+321.488%
2025-09-25	139.8400	139.8400	123.0000	123.0000	-21.661%	19	256	+344.447%
2025-09-16	156.0000	159.2100	156.0000	157.0100	+9.164%	77	239	+248.175%
2025-09-15	143.8300	143.8300	143.8300	143.8300	-2.818%	1	241	+280.081%
2025-09-12	148.0000	148.0000	148.0000	148.0000	-3.896%	1	241	+269.372%
2025-09-11	154.0000	154.0000	154.0000	154.0000	+4.054%	1	241	+254.981%
2025-09-10	148.0000	148.0000	148.0000	148.0000	+0.996%	1	242	+269.372%
2025-09-04	146.5400	146.5400	146.5400	146.5400	+4.448%	1	242	+273.052%
2025-09-03	138.7700	140.3000	138.7700	140.3000	+3.086%	2	242	+289.644%
2025-08-29	136.1000	136.1000	136.1000	136.1000	-2.472%	1	244	+301.668%
2025-08-28	139.5500	139.5500	139.5500	139.5500	+4.134%	2	244	+291.738%
2025-08-26	134.0100	134.0100	134.0100	134.0100	+14.656%	1	244	+307.932%
2025-08-25	116.8800	116.8800	116.8800	116.8800	-7.385%	1	244	+367.719%
2025-08-22	126.2000	126.2000	126.2000	126.2000	-1.368%	2	244	+333.177%
2025-08-21	128.1500	128.1500	127.9500	127.9500	-0.203%	2	245	+327.253%
2025-08-19	125.7700	128.7500	125.7700	128.2100	+5.176%	87	245	+326.386%
2025-08-18	122.8100	124.3000	121.9000	121.9000	-4.691%	10	178	+348.458%
2025-08-15	116.0000	127.9000	116.0000	127.9000	+16.975%	6	181	+327.420%
2025-08-14	104.2000	109.3400	104.2000	109.3400	+14.612%	4	182	+399.973%
2025-08-13	90.2000	95.4000	88.6500	95.4000	+15.385%	13	182	+473.029%
2025-08-12	82.6800	82.6800	82.6800	82.6800	-2.684%	5	180	+561.188%
2025-08-11	92.2100	92.2100	84.9600	84.9600	+3.965%	5	178	+543.444%
2025-08-08	95.5000	95.5000	81.4000	81.7200	-8.957%	7	175	+568.955%
2025-08-07	103.0000	103.0000	86.2500	89.7600	-41.410%	72	170	+509.035%
2025-08-06	153.2000	153.2000	153.2000	153.2000	+0.459%	2	165	+256.834%
2025-07-31	152.5000	152.5000	152.5000	152.5000	-11.850%	1	163	+258.472%
2025-07-29	168.5000	173.0000	168.5000	173.0000	-1.126%	2	162	+215.994%
2025-07-21	174.9700	174.9700	174.9700	174.9700	-7.789%	2	161	+212.436%
2025-07-01	189.7500	189.7500	189.7500	189.7500	-1.306%	1	160	+188.100%
2025-06-30	192.2600	192.2600	192.2600	192.2600	-5.104%	1	160	+184.339%
2025-06-26	200.5500	203.1500	200.5500	202.6000	+3.579%	4	159	+169.827%
2025-06-25	195.6000	195.6000	195.6000	195.6000	-10.888%	1	161	+179.484%
2025-06-11	219.5000	219.5000	219.5000	219.5000	+2.093%	1	161	+149.052%
2025-06-10	215.0000	215.0000	215.0000	215.0000	+13.355%	1	160	+154.265%
2025-06-06	189.6700	189.6700	189.6700	189.6700	+19.289%	2	161	+188.222%
2025-05-28	159.0000	159.0000	159.0000	159.0000	+4.950%	1	162	+243.818%
2025-05-23	151.5000	151.5000	151.5000	151.5000	-2.258%	2	162	+260.838%
2025-05-22	155.0000	155.0000	155.0000	155.0000	-8.284%	1	162	+252.690%
2025-05-16	168.2000	171.0000	168.2000	169.0000	+4.192%	8	161	+223.473%
2025-05-15	162.2000	162.2000	162.2000	162.2000	+6.711%	1	160	+237.035%
2025-05-14	157.0000	157.0000	151.3500	152.0000	-11.007%	6	160	+259.651%
2025-05-13	170.8000	170.8000	170.8000	170.8000	-6.565%	1	154	+220.064%
2025-05-12	182.8000	182.8000	182.8000	182.8000	-0.191%	5	153	+199.054%
2025-05-09	181.3500	183.1500	181.3500	183.1500	+3.206%	4	148	+198.482%
2025-05-08	177.3000	177.4600	177.3000	177.4600	-8.817%	2	146	+208.053%
2025-05-07	194.6200	194.6200	194.6200	194.6200	-0.195%	1	146	+180.891%
2025-05-06	216.5000	216.5000	195.0000	195.0000	-15.694%	2	146	+180.344%
2025-05-02	231.3000	231.3000	231.3000	231.3000	+26.969%	2	145	+136.347%
2025-04-14	182.1700	182.1700	182.1700	182.1700	+20.419%	1	144	+200.088%
2025-04-09	151.2800	151.2800	151.2800	151.2800	-7.643%	1	143	+261.363%
2025-04-08	188.2600	188.2600	163.0500	163.8000	-6.985%	3	143	+233.742%
2025-04-04	178.0000	178.0000	172.6800	176.1000	-27.486%	20	144	+210.432%
2025-03-10	242.8500	242.8500	242.8500	242.8500	-8.011%	1	144	+125.106%
2025-02-19	264.0000	264.0000	264.0000	264.0000	+1.227%	1	144	+107.072%
2025-02-10	260.8000	260.8000	260.8000	260.8000	-6.614%	1	144	+109.613%
2025-02-07	279.2700	279.2700	279.2700	279.2700	+0.623%	4	144	+95.750%
2025-02-06	260.0700	282.8700	259.0000	277.5400	+11.238%	4	144	+96.970%
2025-02-05	251.0000	251.0000	249.5000	249.5000	+13.901%	8	146	+119.106%
2025-01-27	218.4700	219.0500	218.4700	219.0500	+26.399%	2	154	+149.564%
2025-01-17	175.3000	175.3000	173.3000	173.3000	-8.732%	10	156	+215.447%
2025-01-16	189.8800	189.8800	189.8800	189.8800	-2.626%	2	156	+187.903%
2024-12-31	195.0000	195.0000	195.0000	195.0000	-11.364%	1	153	+180.344%
2024-12-20	224.3500	224.3500	220.0000	220.0000	+16.095%	3	153	+148.486%
2024-12-19	189.5000	189.5000	189.5000	189.5000	-6.480%	1	154	+188.480%
2024-12-18	202.0000	202.6300	202.0000	202.6300	-5.313%	3	154	+169.787%
2024-12-11	215.3000	215.3000	214.0000	214.0000	-13.360%	7	151	+155.453%
2024-12-04	251.0000	251.0000	247.0000	247.0000	+12.682%	2	151	+121.324%
2024-12-02	219.2000	219.2000	219.2000	219.2000	+18.743%	1	152	+149.393%
2024-11-25	187.0000	187.0000	183.2500	184.6000	-2.328%	7	153	+196.138%
2024-11-22	189.0000	189.0000	189.0000	189.0000	+2.162%	2	157	+189.243%
2024-11-20	185.0000	185.0000	185.0000	185.0000	+9.016%	10	157	+195.497%
2024-11-19	169.7000	169.7000	169.7000	169.7000	-33.451%	1	147	+222.139%
2024-11-08	255.0000	255.0000	255.0000	255.0000	+11.160%	2	146	+114.380%
2024-10-30	222.9300	229.4000	222.9300	229.4000	-32.944%	2	145	+138.304%
2024-10-14	346.6500	346.6500	342.1000	342.1000	+6.906%	2	144	+59.798%
2024-09-19	318.2000	320.0000	318.2000	320.0000	0.000%	2	144	+70.834%
2024-09-09	320.0000	320.0000	320.0000	320.0000	-2.913%	1	145	+70.834%
2024-09-05	329.6000	329.6000	329.6000	329.6000	-11.157%	1	145	+65.859%
2024-09-03	370.9900	370.9900	370.9900	370.9900	+2.830%	1	146	+47.354%
2024-08-26	360.7800	360.7800	360.7800	360.7800	-0.896%	1	145	+51.524%
2024-08-21	364.0400	364.0400	364.0400	364.0400	+7.071%	1	146	+50.168%
2024-08-16	340.0000	340.0000	340.0000	340.0000	-0.588%	2	145	+60.785%
2024-08-15	342.0100	342.0100	342.0100	342.0100	+5.315%	69	146	+59.840%
2024-08-09	324.5000	324.7500	324.5000	324.7500	+16.190%	4	204	+68.336%
2024-08-08	279.5000	279.5000	279.5000	279.5000	+27.045%	1	204	+95.589%
2024-08-07	220.0000	220.0000	220.0000	220.0000	+0.457%	1	205	+148.486%
2024-08-05	219.0000	219.0000	219.0000	219.0000	-12.066%	51	204	+149.621%
2024-08-01	249.0500	249.0500	249.0500	249.0500	+6.386%	1	153	+119.502%
2024-07-31	234.0000	234.1000	234.0000	234.1000	-10.478%	51	154	+133.520%
2024-07-25	261.5000	261.5000	261.5000	261.5000	-11.296%	1	103	+109.052%
2024-07-23	295.1700	295.1700	294.8000	294.8000	+6.426%	2	103	+85.438%
2024-07-22	277.0000	277.0000	277.0000	277.0000	-5.461%	1	102	+97.354%
2024-07-19	293.0000	293.0000	285.1300	293.0000	-13.291%	3	103	+86.577%
2024-07-11	340.0000	340.0000	337.9100	337.9100	+4.941%	2	102	+61.780%
2024-07-03	322.0000	322.0000	322.0000	322.0000	+5.160%	5	106	+69.773%
2024-07-02	302.0000	306.2000	302.0000	306.2000	-4.013%	4	106	+78.534%
2024-06-27	319.0000	319.0000	319.0000	319.0000	+1.745%	2	103	+71.370%
2024-06-25	313.5300	313.5300	313.5300	313.5300	+0.169%	1	105	+74.360%
2024-06-24	312.2200	313.0000	312.2200	313.0000	-2.188%	2	105	+74.655%
2024-06-20	320.0000	320.0000	320.0000	320.0000	+4.661%	2	103	+70.834%
2024-06-14	305.7500	305.7500	305.7500	305.7500	+7.658%	2	101	+78.796%
2024-06-07	284.0000	284.0000	284.0000	284.0000	+4.178%	2	101	+92.489%
2024-06-05	261.0000	272.6100	259.0000	272.6100	+0.594%	7	102	+100.532%
2024-06-03	271.0000	271.0000	271.0000	271.0000	+6.798%	1	101	+101.723%
2024-05-30	256.4300	256.4300	253.7500	253.7500	+1.378%	2	102	+115.436%
2024-05-28	251.5000	251.5000	250.3000	250.3000	0.000%	3	102	+118.406%
2024-05-21	250.0000	252.2500	248.7000	250.3000	+10.003%	12	99	+118.406%
2024-05-15	227.5400	227.5400	227.5400	227.5400	-0.638%	1	95	+140.252%
2024-05-09	229.0000	229.0000	229.0000	229.0000	+0.505%	1	94	+138.721%
2024-05-08	227.8500	227.8500	227.8500	227.8500	-5.260%	1	94	+139.925%
2024-04-30	240.5000	240.5000	240.5000	240.5000	+15.072%	1	93	+127.306%
2024-04-17	209.0000	209.0000	209.0000	209.0000	-11.665%	1	94	+161.565%
2024-04-05	236.6000	236.6000	236.6000	236.6000	+3.568%	8	94	+131.052%
2024-04-04	229.0000	229.0000	228.4500	228.4500	+5.422%	2	92	+139.295%
2024-04-01	211.0500	216.7000	211.0500	216.7000	-7.787%	5	92	+152.270%
2024-03-25	235.0000	235.0000	235.0000	235.0000	+5.818%	1	93	+132.626%
2024-03-21	222.0800	222.0800	222.0800	222.0800	-2.081%	1	92	+146.159%
2024-03-20	226.8000	226.8000	226.8000	226.8000	+2.139%	1	92	+141.036%
2024-03-19	222.0500	222.0500	222.0500	222.0500	+4.005%	4	91	+146.192%
2024-03-12	213.5000	213.5000	213.5000	213.5000	+1.017%	2	87	+156.052%
2024-03-11	211.3500	211.3500	211.3500	211.3500	-2.153%	2	0	+158.656%
2024-03-08	216.0000	216.0000	216.0000	216.0000	-8.803%	2	0	+153.088%
2024-03-07	228.8500	236.8500	228.8500	236.8500	+0.607%	6	0	+130.809%
2024-03-06	235.4200	235.4200	235.4200	235.4200	+2.557%	2	0	+132.211%
2024-03-05	228.0000	229.5500	227.9000	229.5500	-6.115%	12	0	+138.149%
2024-03-04	244.0000	245.9000	239.5000	244.5000	+6.304%	8	0	+123.587%
2024-03-01	230.0000	230.0000	230.0000	230.0000	+10.737%	2	0	+137.683%
2024-02-29	207.7000	207.7000	207.7000	207.7000	-5.591%	4	0	+163.202%
2024-02-27	222.0000	222.0000	220.0000	220.0000	-0.901%	12	0	+148.486%
2024-02-23	221.2500	222.0000	218.0000	222.0000	-1.333%	16	0	+146.248%
2024-02-22	225.0000	225.0000	225.0000	225.0000	+6.132%	2	0	+142.964%
2024-02-20	230.0000	230.0000	210.5000	212.0000	-10.718%	10	0	+157.863%
2024-02-16	227.0000	238.6000	227.0000	237.4500	+10.958%	12	0	+130.225%
2024-02-15	210.0000	214.0000	210.0000	214.0000	0.000%	42	0	+155.453%
2024-02-14	212.3000	214.0000	212.3000	214.0000	+10.881%	4	0	+155.453%
2024-02-12	195.0000	195.0000	191.3000	193.0000	+0.495%	7	0	+183.249%
2024-02-09	198.0000	198.0000	192.0500	192.0500	-1.386%	52	0	+184.650%
2024-02-08	190.5000	194.7500	187.0000	194.7500	0.000%	3	0	+180.703%