Dark

LLY20261218C750
LLY Dec 18 2026 750.00 Call (LLY261218C00750000)
option OPRA

EOD

Jul 21, 2026

417.10-17.569%(-88.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	417.1000	417.1000	417.1000	417.1000	-17.569%	2	86	0.000%
2026-07-07	499.8100	506.0000	499.8100	506.0000	+7.203%	2	88	-17.569%
2026-06-26	458.5200	472.0000	458.5200	472.0000	+29.269%	3	88	-11.631%
2026-06-18	365.1300	365.1300	365.1300	365.1300	-14.087%	1	90	+14.233%
2026-06-05	425.0000	425.0000	425.0000	425.0000	+3.899%	10	90	-1.859%
2026-06-04	409.5300	410.1000	409.0500	409.0500	+63.817%	15	100	+1.968%
2026-05-08	250.1500	250.1500	249.7000	249.7000	+33.529%	4	114	+67.040%
2026-04-28	187.0000	187.0000	187.0000	187.0000	-5.455%	1	114	+123.048%
2026-04-24	197.7900	197.7900	197.7900	197.7900	-25.963%	1	114	+110.880%
2026-04-01	244.7600	276.0500	244.7600	267.1500	+15.395%	6	113	+56.130%
2026-03-31	231.5100	231.5100	231.5100	231.5100	+9.151%	1	111	+80.165%
2026-03-27	212.1000	212.1000	212.1000	212.1000	-2.969%	1	111	+96.653%
2026-03-26	218.5900	218.5900	218.5900	218.5900	-32.638%	1	112	+90.814%
2026-03-02	324.5000	324.5000	324.5000	324.5000	-6.444%	1	112	+28.536%
2026-02-27	342.5000	347.1000	342.5000	346.8500	+2.764%	9	112	+20.254%
2026-02-05	337.5200	337.5200	337.5200	337.5200	-14.982%	1	114	+23.578%
2026-02-04	390.0000	397.0000	390.0000	397.0000	+28.065%	2	114	+5.063%
2026-01-28	310.0000	310.0000	310.0000	310.0000	-4.025%	1	114	+34.548%
2026-01-15	323.0000	323.0000	323.0000	323.0000	-14.285%	1	114	+29.133%
2025-12-31	376.8300	376.8300	376.8300	376.8300	+13.503%	2	113	+10.687%
2025-12-11	332.0000	332.0000	332.0000	332.0000	-10.391%	1	113	+25.633%
2025-11-24	370.5000	370.5000	370.5000	370.5000	+1.735%	1	112	+12.578%
2025-11-20	365.0000	365.0000	364.1800	364.1800	+8.387%	7	113	+14.531%
2025-11-13	336.0000	336.0000	336.0000	336.0000	+16.493%	3	119	+24.137%
2025-11-11	288.4300	288.4300	288.4300	288.4300	+19.999%	1	122	+44.610%
2025-11-07	240.3600	240.3600	240.3600	240.3600	-7.554%	1	122	+73.531%
2025-11-05	260.0000	260.0000	260.0000	260.0000	+15.039%	1	123	+60.423%
2025-11-03	211.9700	226.0100	211.9700	226.0100	+19.639%	3	124	+84.549%
2025-10-30	178.3500	189.7600	178.3500	188.9100	+11.814%	5	124	+120.793%
2025-10-28	168.8500	168.9500	168.8500	168.9500	+0.285%	2	126	+146.878%
2025-10-23	168.4700	168.4700	168.4700	168.4700	+6.123%	1	126	+147.581%
2025-10-21	159.0100	159.3500	158.4700	158.7500	+3.569%	58	127	+162.740%
2025-10-17	153.2800	153.2800	153.2800	153.2800	-5.720%	1	120	+172.116%
2025-10-14	162.5800	162.5800	162.5800	162.5800	-16.109%	1	120	+156.551%
2025-10-10	193.8000	193.8000	193.8000	193.8000	+0.435%	1	119	+115.222%
2025-10-09	192.9600	192.9600	192.9600	192.9600	+5.535%	2	120	+116.159%
2025-10-07	182.8400	182.8400	182.8400	182.8400	-3.768%	1	121	+128.123%
2025-10-03	190.0000	190.0000	190.0000	190.0000	+15.572%	1	121	+119.526%
2025-10-02	164.4000	164.4000	164.4000	164.4000	-7.992%	1	122	+153.710%
2025-10-01	143.8500	178.6800	143.8500	178.6800	+37.130%	6	123	+133.434%
2025-09-30	110.6400	130.3000	110.6400	130.3000	+21.776%	7	124	+220.107%
2025-09-29	107.0000	107.0000	107.0000	107.0000	-1.100%	1	127	+289.813%
2025-09-26	108.1900	108.1900	108.1900	108.1900	+7.427%	3	127	+285.525%
2025-09-25	115.2600	115.2600	99.5000	100.7100	-11.921%	9	124	+314.159%
2025-09-24	114.3400	114.3400	114.3400	114.3400	-5.340%	4	127	+264.789%
2025-09-23	120.7900	120.7900	120.7900	120.7900	-2.628%	1	127	+245.310%
2025-09-22	124.0500	124.0500	124.0500	124.0500	+0.210%	1	126	+236.235%
2025-09-19	121.5700	123.7900	121.5700	123.7900	-6.220%	4	125	+236.942%
2025-09-17	132.0000	132.0000	132.0000	132.0000	+5.029%	1	124	+215.985%
2025-09-12	125.6800	125.6800	125.6800	125.6800	+2.412%	20	125	+231.875%
2025-09-09	121.9100	122.7200	121.9100	122.7200	+9.279%	4	115	+239.879%
2025-09-08	112.3000	112.3000	112.3000	112.3000	+1.473%	1	115	+271.416%
2025-09-05	110.0000	110.6700	110.0000	110.6700	-7.775%	4	116	+276.886%
2025-09-04	120.0000	120.0000	120.0000	120.0000	+5.448%	2	115	+247.583%
2025-09-03	113.8000	113.8000	113.8000	113.8000	+1.066%	2	117	+266.520%
2025-09-02	112.2000	112.6000	112.2000	112.6000	-1.133%	2	117	+270.426%
2025-08-28	118.0700	118.0700	113.8900	113.8900	-5.092%	2	117	+266.231%
2025-08-27	122.0000	122.0000	120.0000	120.0000	+7.923%	2	116	+247.583%
2025-08-26	111.1900	111.1900	111.1900	111.1900	+4.013%	1	115	+275.124%
2025-08-22	106.9000	106.9000	106.9000	106.9000	+1.761%	1	115	+290.178%
2025-08-21	107.6000	107.6000	105.0500	105.0500	+0.671%	4	114	+297.049%
2025-08-19	104.2000	104.3500	104.2000	104.3500	+1.656%	3	113	+299.713%
2025-08-18	102.6500	102.6500	102.6500	102.6500	+7.094%	1	114	+306.332%
2025-08-15	100.0000	100.0000	95.8500	95.8500	+6.217%	10	113	+335.159%
2025-08-14	87.0000	90.2400	87.0000	90.2400	+29.562%	6	111	+362.212%
2025-08-12	69.5000	69.6500	69.5000	69.6500	-0.727%	2	107	+498.851%
2025-08-11	68.6800	72.9000	68.6800	70.1600	+7.000%	11	107	+494.498%
2025-08-08	64.5900	65.5700	64.5900	65.5700	-9.120%	2	106	+536.114%
2025-08-07	76.1000	76.1000	71.0000	72.1500	-51.900%	22	108	+478.101%
2025-07-29	150.0000	150.0000	150.0000	150.0000	-14.197%	5	111	+178.067%
2025-07-24	174.8200	174.8200	174.8200	174.8200	+3.923%	1	116	+138.588%
2025-07-14	169.3800	169.9500	168.2200	168.2200	+7.833%	34	117	+147.949%
2025-07-07	156.0000	156.0000	156.0000	156.0000	-9.842%	1	108	+167.372%
2025-06-25	173.0300	173.0300	173.0300	173.0300	+12.030%	4	107	+141.056%
2025-06-20	154.4500	154.4500	154.4500	154.4500	-21.599%	2	107	+170.055%
2025-06-13	184.1000	197.0000	184.1000	197.0000	+3.684%	6	108	+111.726%
2025-06-12	190.0000	190.0000	190.0000	190.0000	-1.554%	2	111	+119.526%
2025-06-11	193.0000	193.0000	193.0000	193.0000	+2.660%	1	113	+116.114%
2025-06-10	182.0000	188.0000	182.0000	188.0000	+15.196%	7	114	+121.862%
2025-06-06	163.2000	163.2000	163.2000	163.2000	+3.291%	10	117	+155.576%
2025-06-05	158.0000	158.0000	158.0000	158.0000	-2.469%	5	122	+163.987%
2025-06-04	162.0000	162.2900	162.0000	162.0000	+9.831%	5	117	+157.469%
2025-06-02	147.0000	147.5000	146.8200	147.5000	+0.061%	5	114	+182.780%
2025-05-30	147.4100	147.4100	147.4100	147.4100	+8.072%	2	109	+182.952%
2025-05-27	136.4000	136.4000	136.4000	136.4000	+7.826%	1	108	+205.792%
2025-05-23	126.5000	126.5000	126.5000	126.5000	-3.435%	10	103	+229.723%
2025-05-22	131.0000	131.0000	131.0000	131.0000	-12.081%	1	103	+218.397%
2025-05-20	149.0000	149.0000	149.0000	149.0000	-3.247%	1	102	+179.933%
2025-05-19	154.0000	154.0000	154.0000	154.0000	-0.581%	1	101	+170.844%
2025-05-16	151.0000	154.9000	151.0000	154.9000	+12.917%	8	100	+169.270%
2025-05-15	136.0000	137.1800	136.0000	137.1800	+7.172%	2	96	+204.053%
2025-05-14	129.5000	129.5000	128.0000	128.0000	-13.921%	2	98	+225.859%
2025-05-13	143.2000	148.7000	143.2000	148.7000	-0.201%	2	96	+180.498%
2025-05-12	150.1000	153.5000	149.0000	149.0000	-2.423%	6	96	+179.933%
2025-05-08	148.3300	152.7000	148.3300	152.7000	-21.845%	2	90	+173.150%
2025-05-02	193.2100	195.3800	193.2100	195.3800	+4.147%	4	90	+113.481%
2025-05-01	182.7000	187.6000	182.7000	187.6000	-14.723%	5	88	+122.335%
2025-04-17	219.9900	219.9900	219.9900	219.9900	+36.852%	1	84	+89.600%
2025-04-15	161.1500	161.1500	160.7500	160.7500	-0.973%	2	84	+159.471%
2025-04-14	163.0000	163.0000	162.3300	162.3300	+6.474%	2	84	+156.946%
2025-04-04	152.4600	152.4600	152.4600	152.4600	-17.589%	2	84	+173.580%
2025-04-03	185.0000	185.0000	185.0000	185.0000	-17.381%	1	85	+125.459%
2025-03-25	223.9200	223.9200	223.9200	223.9200	+3.260%	1	86	+86.272%
2025-03-20	216.8500	216.8500	216.8500	216.8500	+7.886%	2	87	+92.345%
2025-03-17	201.0000	201.0000	201.0000	201.0000	+2.436%	4	87	+107.512%
2025-03-14	196.2200	196.2200	196.2200	196.2200	-2.861%	2	91	+112.568%
2025-03-11	202.0000	202.0000	202.0000	202.0000	-15.658%	1	90	+106.485%
2025-03-07	239.5000	239.5000	239.5000	239.5000	-8.935%	2	89	+74.154%
2025-03-04	263.0000	263.0000	263.0000	263.0000	-0.038%	1	90	+58.593%
2025-02-25	263.1000	263.1000	263.1000	263.1000	+8.697%	2	91	+58.533%
2025-02-24	242.0500	242.0500	242.0500	242.0500	+21.025%	1	91	+72.320%
2025-01-30	200.0000	200.0000	200.0000	200.0000	+2.844%	1	93	+108.550%
2025-01-28	194.5500	194.5500	194.4700	194.4700	+21.407%	20	93	+114.480%
2025-01-22	160.0000	160.1800	160.0000	160.1800	+12.803%	5	84	+160.395%
2025-01-17	149.2500	149.2500	142.0000	142.0000	-10.484%	12	79	+193.732%
2025-01-15	158.0000	158.6300	158.0000	158.6300	+1.686%	3	79	+162.939%
2025-01-14	154.1000	156.0000	150.0000	156.0000	-18.020%	21	80	+167.372%
2025-01-10	190.2900	190.2900	190.2900	190.2900	+5.717%	2	59	+119.192%
2025-01-03	180.5000	180.5000	180.0000	180.0000	-4.686%	40	58	+131.722%
2024-12-11	188.8500	188.8500	188.8500	188.8500	-4.621%	1	38	+120.863%
2024-12-09	198.0000	198.0000	198.0000	198.0000	+10.615%	1	38	+110.657%
2024-11-27	179.0000	179.0000	179.0000	179.0000	+9.480%	1	38	+133.017%
2024-11-22	163.5000	163.5000	163.5000	163.5000	-0.789%	4	38	+155.107%
2024-11-21	160.7000	164.8000	160.7000	164.8000	-2.427%	5	33	+153.095%
2024-11-20	162.2500	168.9000	162.2500	168.9000	+16.483%	6	33	+146.951%
2024-11-19	146.4500	146.4500	145.0000	145.0000	-1.091%	7	29	+187.655%
2024-11-18	149.4500	150.0500	138.2000	146.6000	-11.243%	8	24	+184.516%
2024-11-15	166.0100	166.0100	161.3200	165.1700	-19.070%	8	25	+152.528%
2024-11-12	204.0900	204.0900	204.0900	204.0900	+18.947%	1	24	+104.371%
2024-11-06	172.6000	173.6300	171.5800	171.5800	-10.635%	4	23	+143.094%
2024-11-05	192.0000	192.0000	192.0000	192.0000	-9.434%	1	24	+117.240%
2024-11-01	212.0000	212.0000	212.0000	212.0000	-1.865%	2	24	+96.745%
2024-10-31	220.0000	220.0000	216.0300	216.0300	+14.417%	2	24	+93.075%
2024-10-30	188.8100	188.8100	188.8100	188.8100	-34.654%	1	24	+120.910%
2024-09-18	288.9400	288.9400	288.9400	288.9400	-6.757%	1	23	+44.355%
2024-09-12	309.8800	309.8800	309.8800	309.8800	+6.855%	1	23	+34.600%
2024-09-06	290.0000	290.0000	290.0000	290.0000	-12.466%	2	22	+43.828%
2024-09-03	331.3000	331.3000	331.3000	331.3000	+9.702%	1	21	+25.898%
2024-08-13	294.8300	302.0000	294.8300	302.0000	+4.138%	3	21	+38.113%
2024-08-12	290.0000	290.0000	290.0000	290.0000	+25.977%	1	22	+43.828%
2024-08-01	230.2000	230.2000	230.2000	230.2000	+18.641%	1	22	+81.190%
2024-07-30	194.0300	194.0300	194.0300	194.0300	-12.402%	1	23	+114.967%
2024-07-25	214.2500	221.5000	214.2500	221.5000	-14.462%	2	22	+88.307%
2024-07-22	259.0500	259.0500	258.9500	258.9500	-17.268%	2	21	+61.074%
2024-07-11	313.0000	313.0000	313.0000	313.0000	+6.102%	1	20	+33.259%
2024-07-02	295.0000	295.0000	295.0000	295.0000	-0.804%	1	21	+41.390%
2024-07-01	297.3900	297.3900	297.3900	297.3900	+3.332%	1	21	+40.254%
2024-06-25	287.8000	287.8000	287.8000	287.8000	+3.332%	5	22	+44.927%
2024-06-18	278.5200	278.5200	278.5200	278.5200	+2.247%	2	25	+49.756%
2024-06-13	268.4500	272.4000	268.4500	272.4000	+4.769%	2	25	+53.120%
2024-06-11	260.0000	260.0000	260.0000	260.0000	+9.474%	1	24	+60.423%
2024-06-03	237.5000	237.5000	237.5000	237.5000	+3.939%	1	25	+75.621%
2024-05-23	227.1500	230.0000	227.1500	228.5000	+3.445%	4	27	+82.538%
2024-05-22	215.0000	220.8900	215.0000	220.8900	-1.388%	2	27	+88.827%
2024-05-21	224.0000	224.0000	224.0000	224.0000	+20.430%	5	28	+86.205%
2024-05-13	186.0000	186.0000	186.0000	186.0000	-4.542%	1	33	+124.247%
2024-05-10	194.8500	194.8500	194.8500	194.8500	-1.132%	2	32	+114.062%
2024-05-07	197.0800	197.0800	197.0800	197.0800	+16.608%	4	33	+111.640%
2024-05-03	178.0000	178.0000	169.0100	169.0100	-19.492%	4	33	+146.790%
2024-04-30	210.8500	210.8500	209.9300	209.9300	+18.104%	3	33	+98.685%
2024-04-29	177.7500	177.7500	177.7500	177.7500	+0.113%	1	30	+134.655%
2024-04-26	171.4900	177.5500	171.4900	177.5500	+5.622%	8	29	+134.920%
2024-04-25	168.1000	168.1000	168.1000	168.1000	-7.127%	1	26	+148.126%
2024-04-23	174.0000	181.0000	174.0000	181.0000	+2.260%	6	25	+130.442%
2024-04-22	177.0000	177.0000	177.0000	177.0000	-0.618%	1	20	+135.650%
2024-04-19	178.1000	178.1000	178.1000	178.1000	-3.735%	1	21	+134.194%
2024-04-17	188.0100	188.0100	185.0100	185.0100	-1.590%	2	20	+125.447%
2024-04-09	188.0000	188.0000	188.0000	188.0000	-6.561%	1	20	+121.862%
2024-04-03	211.0000	211.0000	201.2000	201.2000	+4.141%	7	19	+107.306%
2024-04-01	193.2000	193.2000	193.2000	193.2000	-2.424%	5	21	+115.890%
2024-03-27	198.0000	198.0000	198.0000	198.0000	-0.237%	1	16	+110.657%
2024-03-19	198.4700	198.4700	198.4700	198.4700	-0.765%	1	15	+110.158%
2024-03-18	200.0000	200.0000	200.0000	200.0000	+6.326%	1	14	+108.550%
2024-03-15	188.1000	188.1000	188.1000	188.1000	-1.000%	2	12	+121.744%
2024-03-12	190.0000	190.0000	190.0000	190.0000	+8.571%	2	0	+119.526%
2024-03-11	175.0000	175.0000	175.0000	175.0000	-10.783%	10	0	+138.343%
2024-03-08	196.1500	196.1500	196.1500	196.1500	-8.763%	2	0	+112.643%
2024-03-07	214.9900	214.9900	214.9900	214.9900	+1.410%	2	0	+94.009%
2024-03-06	212.0000	212.0000	212.0000	212.0000	-2.394%	2	0	+96.745%
2024-03-04	217.4800	217.4800	217.2000	217.2000	+19.144%	4	0	+92.035%
2024-02-29	182.3000	182.3000	182.3000	182.3000	-8.031%	2	0	+128.799%
2024-02-27	198.2200	198.2200	198.2200	198.2200	+1.454%	2	0	+110.423%
2024-02-23	195.3800	195.3800	195.3800	195.3800	+11.169%	2	0	+113.481%
2024-02-21	175.7500	175.7500	175.7500	175.7500	-7.500%	4	0	+137.326%
2024-02-20	190.0000	190.0000	190.0000	190.0000	0.000%	2	0	+119.526%