Dark

LLY20261218C760
LLY Dec 18 2026 760.00 Call (LLY261218C00760000)
option OPRA

Inactive

Jul 16, 2026

431.64+0.627%(+2.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	431.6400	431.6400	431.6400	431.6400	+0.627%	1	57	0.000%
2026-06-09	429.0000	429.0000	428.9500	428.9500	+26.006%	6	58	+0.627%
2026-06-03	337.4000	340.4200	337.4000	340.4200	-6.050%	2	58	+26.796%
2026-05-29	362.3400	362.3400	362.3400	362.3400	+121.696%	1	59	+19.126%
2026-04-29	163.4400	163.4400	163.4400	163.4400	-19.009%	2	59	+164.097%
2026-04-15	202.1000	202.1000	201.8000	201.8000	-39.923%	2	61	+113.895%
2026-01-05	336.3500	336.3500	335.9000	335.9000	-2.482%	4	61	+28.503%
2025-12-16	344.4500	344.4500	344.4500	344.4500	-3.515%	1	59	+25.313%
2025-12-15	357.0000	357.0000	357.0000	357.0000	+18.392%	1	58	+20.908%
2025-12-10	303.8200	303.8200	301.5400	301.5400	-12.343%	3	58	+43.145%
2025-11-18	344.0000	344.0000	344.0000	344.0000	+32.967%	1	57	+25.477%
2025-11-05	245.0000	269.6800	245.0000	258.7100	+13.609%	3	58	+66.843%
2025-11-04	227.7200	227.7200	227.7200	227.7200	+15.301%	1	58	+89.549%
2025-10-31	197.5000	197.5000	197.5000	197.5000	+7.853%	1	57	+118.552%
2025-10-30	183.1200	183.1200	183.1200	183.1200	+11.693%	1	57	+135.714%
2025-10-28	164.1500	164.1500	163.9500	163.9500	-0.966%	2	56	+163.275%
2025-10-16	165.3500	165.5500	165.3500	165.5500	-2.157%	4	56	+160.731%
2025-10-15	169.4500	169.4500	169.2000	169.2000	-2.731%	2	54	+155.106%
2025-10-10	174.2500	174.2500	173.9500	173.9500	+2.324%	2	53	+148.140%
2025-10-03	169.0000	170.0000	169.0000	170.0000	+0.147%	2	54	+153.906%
2025-10-01	137.0000	169.7500	137.0000	169.7500	+37.394%	7	56	+154.280%
2025-09-30	123.5500	123.5500	123.5500	123.5500	+18.970%	2	62	+249.365%
2025-09-29	102.6000	103.8500	102.6000	103.8500	+7.339%	3	62	+315.638%
2025-09-25	100.7500	100.7500	96.3000	96.7500	-11.917%	8	61	+346.140%
2025-09-24	109.1700	109.8400	109.1700	109.8400	-10.291%	5	57	+292.972%
2025-09-22	118.4400	122.4400	118.4400	122.4400	+3.456%	3	57	+252.532%
2025-09-19	118.3500	118.3500	118.3500	118.3500	-10.000%	1	56	+264.715%
2025-09-17	127.0000	131.5000	127.0000	131.5000	+13.754%	2	55	+228.243%
2025-09-15	115.6000	115.6000	115.6000	115.6000	-4.360%	4	57	+273.391%
2025-09-12	117.4600	120.8700	117.4600	120.8700	-2.090%	42	57	+257.111%
2025-09-11	123.9800	123.9800	121.4600	123.4500	+17.796%	3	43	+249.648%
2025-09-05	104.8000	104.8000	104.8000	104.8000	-7.584%	1	41	+311.870%
2025-08-27	113.4000	113.4000	113.4000	113.4000	+5.636%	1	40	+280.635%
2025-08-26	107.5000	107.5000	107.3500	107.3500	+4.834%	2	40	+302.087%
2025-08-21	102.5000	102.5000	101.6500	102.4000	+6.114%	5	41	+321.523%
2025-08-15	96.5000	96.5000	96.5000	96.5000	+53.175%	1	38	+347.295%
2025-08-12	63.0000	63.0000	63.0000	63.0000	+0.239%	1	38	+585.143%
2025-08-08	61.0000	62.8500	61.0000	62.8500	-10.021%	3	37	+586.778%
2025-08-07	81.0000	81.0000	68.9000	69.8500	-43.119%	6	40	+517.953%
2025-08-06	131.7000	133.5300	122.8000	122.8000	-10.365%	45	43	+251.498%
2025-08-05	137.0000	137.0000	137.0000	137.0000	+1.481%	1	39	+215.066%
2025-08-04	132.1000	135.0000	132.1000	135.0000	-3.778%	3	39	+219.733%
2025-07-29	140.3000	140.3000	140.3000	140.3000	-15.390%	2	37	+207.655%
2025-07-14	165.1000	165.8200	165.1000	165.8200	+1.407%	2	37	+160.306%
2025-07-10	162.2500	163.5200	162.2500	163.5200	+10.861%	2	38	+163.968%
2025-06-20	147.5000	147.5000	147.5000	147.5000	-15.118%	2	39	+192.637%
2025-06-10	174.3000	174.3000	173.7700	173.7700	+36.698%	4	39	+148.397%
2025-05-28	127.1200	127.1200	127.1200	127.1200	+2.121%	5	40	+239.553%
2025-05-23	124.4300	124.4800	124.4300	124.4800	-0.527%	20	38	+246.754%
2025-05-22	125.1100	125.1400	125.1100	125.1400	-14.317%	15	38	+244.926%
2025-05-13	146.0500	146.0500	146.0500	146.0500	-1.742%	1	23	+195.543%
2025-05-08	143.5000	148.6400	143.5000	148.6400	-23.618%	2	23	+190.393%
2025-05-02	194.6000	194.6000	194.6000	194.6000	+9.572%	2	23	+121.809%
2025-05-01	177.6000	177.6000	177.6000	177.6000	-26.914%	1	23	+143.041%
2025-04-30	243.0000	243.0000	243.0000	243.0000	+19.822%	2	23	+77.630%
2025-04-17	202.8000	202.8000	202.8000	202.8000	+30.000%	2	23	+112.840%
2025-04-15	156.0000	156.0000	156.0000	156.0000	+3.517%	2	23	+176.692%
2025-04-04	153.0000	153.0000	150.7000	150.7000	-20.201%	6	24	+186.423%
2025-03-18	188.8500	188.8500	188.8500	188.8500	+3.707%	2	23	+128.562%
2025-03-13	181.4500	182.1000	181.4500	182.1000	-12.452%	2	20	+137.035%
2025-03-11	208.0000	208.0000	208.0000	208.0000	-12.192%	2	20	+107.519%
2025-02-21	236.8800	236.8800	236.8800	236.8800	+0.373%	4	20	+82.219%
2025-02-12	236.0000	236.0000	236.0000	236.0000	+15.596%	1	20	+82.898%
2025-02-04	204.1600	204.1600	204.1600	204.1600	+7.255%	1	21	+111.422%
2025-01-28	190.8000	190.8000	190.3500	190.3500	+35.509%	2	21	+126.761%
2025-01-17	149.0000	149.0000	140.4700	140.4700	-12.041%	4	20	+207.283%
2025-01-16	159.7000	159.7000	159.7000	159.7000	-11.288%	1	20	+170.282%
2025-01-13	180.0200	180.0200	180.0200	180.0200	-2.666%	1	20	+139.773%
2025-01-10	184.7000	184.9500	184.7000	184.9500	+8.539%	4	20	+133.382%
2025-01-07	170.4000	170.4000	170.4000	170.4000	+1.731%	1	21	+153.310%
2025-01-06	174.8000	174.8000	167.5000	167.5000	-7.130%	5	21	+157.696%
2024-12-27	180.3600	180.3600	180.3600	180.3600	-5.571%	2	22	+139.321%
2024-12-20	191.0000	191.0000	191.0000	191.0000	+19.189%	1	21	+125.990%
2024-12-19	160.5000	160.5000	160.2500	160.2500	-1.080%	2	21	+169.354%
2024-11-20	162.0000	162.0000	162.0000	162.0000	+18.335%	1	21	+166.444%
2024-11-19	136.9000	136.9000	136.9000	136.9000	-0.015%	1	21	+215.296%
2024-11-18	143.9500	143.9500	136.9200	136.9200	-15.876%	3	21	+215.250%
2024-11-15	162.7700	162.7700	162.7600	162.7600	-11.500%	4	22	+165.200%
2024-11-14	183.9100	183.9100	183.9100	183.9100	+12.222%	1	22	+134.702%
2024-11-06	170.0500	170.0500	163.8800	163.8800	-20.524%	5	22	+163.388%
2024-10-30	206.2000	206.2000	206.2000	206.2000	-23.060%	1	22	+109.331%
2024-10-23	268.0000	268.0000	268.0000	268.0000	-5.826%	1	22	+61.060%
2024-09-17	284.5800	284.5800	284.5800	284.5800	+1.520%	1	22	+51.676%
2024-09-09	280.3200	280.3200	280.3200	280.3200	-13.342%	2	22	+53.981%
2024-08-21	323.4800	323.4800	323.4800	323.4800	+3.679%	1	22	+33.436%
2024-08-15	312.0000	312.0000	312.0000	312.0000	+5.781%	1	23	+38.346%
2024-08-13	294.9500	294.9500	294.9500	294.9500	+4.849%	1	23	+46.343%
2024-08-12	281.3100	281.3100	281.3100	281.3100	-0.947%	1	22	+53.439%
2024-08-09	284.0000	284.0000	284.0000	284.0000	+18.615%	2	21	+51.986%
2024-08-08	239.4300	239.4300	239.4300	239.4300	+26.616%	1	22	+80.278%
2024-08-07	189.5200	189.5200	188.1700	189.1000	-0.709%	4	22	+128.260%
2024-07-30	190.4500	190.4500	190.4500	190.4500	-30.758%	2	21	+126.642%
2024-07-17	275.0500	275.0500	275.0500	275.0500	-5.371%	1	19	+56.931%
2024-07-01	290.6600	290.6600	290.6600	290.6600	+2.165%	1	20	+48.503%
2024-06-26	284.5000	284.5000	284.5000	284.5000	-0.140%	1	20	+51.719%
2024-06-25	281.0000	285.7800	281.0000	284.9000	+3.978%	14	19	+51.506%
2024-06-18	274.0000	274.0000	274.0000	274.0000	+7.654%	2	19	+57.533%
2024-06-10	254.5500	254.5500	254.5200	254.5200	+15.001%	2	19	+69.590%
2024-05-29	221.3200	221.3200	221.3200	221.3200	-1.152%	1	21	+95.030%
2024-05-23	223.9000	223.9000	223.9000	223.9000	+2.005%	3	21	+92.782%
2024-05-21	219.5000	219.5000	219.5000	219.5000	+16.755%	1	21	+96.647%
2024-05-20	188.0000	188.0000	188.0000	188.0000	-6.468%	1	21	+129.596%
2024-05-16	201.0000	201.0000	201.0000	201.0000	+7.229%	1	22	+114.746%
2024-05-14	187.4500	187.4500	187.4500	187.4500	+1.875%	1	21	+130.269%
2024-05-13	184.0000	184.0000	184.0000	184.0000	-0.899%	1	21	+134.587%
2024-05-02	193.0000	193.0000	184.0400	185.6700	+12.052%	3	21	+132.477%
2024-04-25	165.7000	165.7000	165.7000	165.7000	-2.529%	1	20	+160.495%
2024-04-22	167.0000	170.0000	167.0000	170.0000	-1.077%	11	20	+153.906%
2024-04-19	177.0000	177.0000	171.8500	171.8500	-4.395%	2	29	+151.173%
2024-04-18	179.7500	179.7500	179.7500	179.7500	-6.740%	1	30	+140.134%
2024-04-15	192.7400	192.7400	192.7400	192.7400	-6.269%	2	29	+123.949%
2024-04-05	205.6300	205.6300	205.6300	205.6300	+5.722%	2	29	+109.911%
2024-03-21	194.5000	194.5000	194.5000	194.5000	-0.256%	1	29	+121.923%
2024-03-18	195.0000	195.0000	195.0000	195.0000	+5.121%	1	30	+121.354%
2024-03-15	185.5000	185.5000	185.5000	185.5000	-1.367%	2	29	+132.690%
2024-03-12	179.0000	188.0700	179.0000	188.0700	-5.965%	6	0	+129.510%
2024-03-01	200.0000	200.0000	200.0000	200.0000	+6.952%	10	0	+115.820%
2024-02-28	184.0000	187.0000	184.0000	187.0000	-1.605%	24	0	+130.824%
2024-02-27	190.0300	193.2000	190.0300	190.0500	-3.036%	14	0	+127.119%
2024-02-22	188.0000	196.0000	188.0000	196.0000	+5.094%	6	0	+120.224%
2024-02-20	190.0000	190.0000	186.5000	186.5000	-8.412%	14	0	+131.442%
2024-02-16	203.5000	203.6300	203.5000	203.6300	+11.639%	4	0	+111.973%
2024-02-15	186.0000	186.0000	182.4000	182.4000	+2.128%	18	0	+136.645%
2024-02-14	187.5000	187.5000	177.0000	178.6000	+11.229%	12	0	+141.680%
2024-02-12	160.5700	160.5700	160.5700	160.5700	-5.547%	3	0	+168.817%
2024-02-09	167.5300	170.0000	167.5300	170.0000	+4.455%	3	0	+153.906%
2024-02-08	162.7500	162.7500	162.7500	162.7500	0.000%	1	0	+165.217%