Dark

LLY20261218C770
LLY Dec 18 2026 770.00 Call (LLY261218C00770000)
option OPRA

Inactive

Jun 17, 2026

374.42-3.048%(-11.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-17	374.4200	374.4200	374.4200	374.4200	-3.048%	1	68	0.000%
2026-06-15	386.1900	386.1900	386.1900	386.1900	-8.773%	1	68	-3.048%
2026-06-11	423.3300	423.3300	423.3300	423.3300	+0.733%	3	69	-11.554%
2026-06-09	420.1500	420.2500	420.1500	420.2500	+12.734%	6	72	-10.905%
2026-05-29	372.7800	372.7800	372.7800	372.7800	+5.454%	1	69	+0.440%
2026-05-27	353.5000	353.5000	353.5000	353.5000	+47.047%	1	70	+5.918%
2026-05-01	240.4500	240.4500	240.4000	240.4000	-1.463%	2	69	+55.749%
2026-04-08	243.9700	243.9700	243.9700	243.9700	-10.358%	1	69	+53.470%
2026-03-16	272.1600	272.1600	272.1600	272.1600	-14.563%	1	69	+37.573%
2026-02-06	318.5500	318.5500	318.5500	318.5500	+2.280%	1	69	+17.539%
2026-02-05	311.4500	311.4500	311.4500	311.4500	-13.726%	1	69	+20.218%
2026-02-04	361.0000	361.0000	361.0000	361.0000	+11.461%	1	69	+3.717%
2026-01-16	323.8800	323.8800	323.8800	323.8800	-8.638%	5	64	+15.605%
2025-12-22	354.5000	354.5000	354.5000	354.5000	+0.411%	2	64	+5.619%
2025-11-24	353.0500	353.0500	353.0500	353.0500	+6.356%	1	64	+6.053%
2025-11-18	331.9500	331.9500	331.9500	331.9500	+1.136%	1	64	+12.794%
2025-11-13	328.9700	328.9700	328.2200	328.2200	+4.529%	2	65	+14.076%
2025-11-12	314.0000	314.0000	314.0000	314.0000	+12.444%	2	65	+19.242%
2025-11-10	279.2500	279.2500	279.2500	279.2500	+9.146%	1	65	+34.081%
2025-11-05	250.0000	258.0000	250.0000	255.8500	+41.096%	5	66	+46.344%
2025-10-31	181.3400	181.3400	181.3300	181.3300	+18.905%	2	69	+106.485%
2025-10-14	152.2000	152.5000	152.2000	152.5000	-9.522%	2	69	+145.521%
2025-10-10	168.7500	168.7500	168.5500	168.5500	-4.504%	2	70	+122.142%
2025-10-08	176.6500	176.6500	176.5000	176.5000	-2.486%	2	69	+112.136%
2025-10-06	181.1000	181.1000	181.0000	181.0000	+10.218%	2	70	+106.862%
2025-10-03	164.2200	164.2200	164.2200	164.2200	+6.636%	1	69	+127.999%
2025-10-02	154.0000	154.0000	154.0000	154.0000	+40.064%	1	70	+143.130%
2025-09-23	109.9500	109.9500	109.9500	109.9500	-8.664%	1	70	+240.537%
2025-09-16	120.3800	120.3800	120.3800	120.3800	+3.401%	1	69	+211.032%
2025-09-12	113.3700	116.4200	113.0100	116.4200	+17.501%	61	70	+221.611%
2025-09-05	99.0800	99.0800	99.0800	99.0800	-5.141%	1	124	+277.897%
2025-08-28	104.4500	104.4500	104.4500	104.4500	+18.357%	2	123	+258.468%
2025-08-25	88.5000	88.5000	88.2500	88.2500	-10.041%	2	123	+324.272%
2025-08-21	97.3500	101.0500	96.9500	98.1000	+7.507%	6	123	+281.672%
2025-08-20	87.1200	91.5000	87.1200	91.2500	+27.712%	4	126	+310.323%
2025-08-14	71.0000	71.4500	71.0000	71.4500	+18.589%	2	124	+424.031%
2025-08-08	60.2500	60.2500	60.2500	60.2500	-10.276%	1	123	+521.444%
2025-08-07	67.4000	67.4000	67.1500	67.1500	-45.152%	2	123	+457.587%
2025-07-31	122.4300	122.4300	122.4300	122.4300	-10.137%	1	124	+205.824%
2025-07-29	136.2400	136.2400	136.2400	136.2400	-8.379%	2	124	+174.824%
2025-07-15	148.7000	148.7000	148.7000	148.7000	+0.779%	1	124	+151.796%
2025-07-08	157.2600	157.2600	147.5500	147.5500	+0.374%	3	124	+153.758%
2025-07-03	147.3300	147.3800	147.0000	147.0000	-5.210%	3	121	+154.707%
2025-06-27	155.0800	155.0800	155.0800	155.0800	+4.720%	1	121	+141.437%
2025-06-23	148.0900	148.0900	148.0900	148.0900	-17.728%	1	120	+152.833%
2025-06-11	180.0000	180.0000	180.0000	180.0000	+14.446%	1	120	+108.011%
2025-06-09	157.2800	157.2800	157.2800	157.2800	+3.815%	1	119	+138.060%
2025-06-04	151.5000	151.5000	151.5000	151.5000	+25.507%	1	119	+147.142%
2025-05-23	120.7800	120.7800	120.7100	120.7100	-1.276%	20	113	+210.181%
2025-05-22	122.2700	122.2700	122.2700	122.2700	-8.713%	10	113	+206.224%
2025-05-21	136.0600	136.0600	133.8700	133.9400	-7.147%	25	103	+179.543%
2025-05-19	142.9600	144.2500	141.8500	144.2500	-0.469%	13	78	+159.563%
2025-05-16	144.9300	144.9300	144.9300	144.9300	+18.932%	2	67	+158.345%
2025-05-15	121.8600	121.8600	121.8600	121.8600	-1.368%	2	67	+207.254%
2025-05-14	123.8500	123.8500	120.4400	123.5500	-29.039%	4	67	+203.051%
2025-05-01	191.0300	191.0300	174.1100	174.1100	-25.889%	2	66	+115.048%
2025-04-25	234.9300	234.9300	234.9300	234.9300	+7.500%	2	65	+59.375%
2025-04-17	209.0000	218.5400	209.0000	218.5400	+56.100%	2	65	+71.328%
2025-04-04	148.0000	148.0000	140.0000	140.0000	-33.507%	6	65	+167.443%
2025-03-25	210.2000	210.5500	210.2000	210.5500	+20.349%	2	66	+77.829%
2025-03-13	175.6500	175.6500	174.9500	174.9500	-32.423%	2	68	+114.015%
2025-02-25	258.8900	258.8900	258.8900	258.8900	+13.225%	1	68	+44.625%
2025-02-06	228.6500	228.6500	228.6500	228.6500	+46.665%	1	68	+63.752%
2025-01-23	155.9000	155.9000	155.9000	155.9000	+1.895%	1	67	+140.167%
2025-01-22	153.0000	153.0000	153.0000	153.0000	-13.779%	1	68	+144.719%
2024-12-27	177.1500	177.4500	177.1500	177.4500	-8.930%	4	67	+111.000%
2024-12-03	194.8500	194.8500	194.8500	194.8500	+6.475%	1	66	+92.158%
2024-11-29	183.0000	183.0000	183.0000	183.0000	+0.826%	2	66	+104.601%
2024-11-26	183.2000	183.2000	181.5000	181.5000	+30.576%	2	67	+106.292%
2024-11-19	139.0000	139.0000	139.0000	139.0000	-7.005%	1	67	+169.367%
2024-11-15	158.5900	158.5900	149.4700	149.4700	-9.522%	12	68	+150.498%
2024-11-06	165.2000	165.2000	165.2000	165.2000	-10.910%	2	68	+126.646%
2024-11-04	185.4300	185.4300	185.4300	185.4300	-36.173%	7	66	+101.920%
2024-09-20	290.5800	290.5800	290.5200	290.5200	+5.261%	4	66	+28.879%
2024-09-18	276.0000	276.0000	276.0000	276.0000	-5.177%	5	66	+35.659%
2024-09-06	291.0700	291.0700	291.0700	291.0700	-6.106%	4	69	+28.636%
2024-09-04	310.0000	310.0000	310.0000	310.0000	-2.516%	2	69	+20.781%
2024-09-03	324.9400	324.9400	318.0000	318.0000	+2.251%	2	67	+17.742%
2024-08-30	311.0000	311.0000	311.0000	311.0000	-0.658%	2	67	+20.392%
2024-08-29	313.0600	313.0600	313.0600	313.0600	-0.930%	1	67	+19.600%
2024-08-27	316.3000	316.3000	316.0000	316.0000	+7.119%	2	67	+18.487%
2024-08-16	295.0000	295.0000	295.0000	295.0000	0.000%	2	68	+26.922%
2024-08-15	295.0000	295.0000	295.0000	295.0000	-1.338%	3	67	+26.922%
2024-08-14	304.0000	305.0000	299.0000	299.0000	+5.493%	4	70	+25.224%
2024-08-13	290.0000	290.0000	283.4300	283.4300	+4.202%	3	70	+32.103%
2024-08-12	272.0000	272.0000	272.0000	272.0000	-2.509%	1	68	+37.654%
2024-08-09	279.0000	279.8000	279.0000	279.0000	+15.864%	6	67	+34.201%
2024-08-08	258.3500	258.3500	239.8700	240.8000	+28.605%	33	69	+55.490%
2024-08-07	182.3000	189.0000	180.0000	187.2400	-0.404%	46	71	+99.968%
2024-08-05	176.5000	188.0000	176.5000	188.0000	-12.150%	10	40	+99.160%
2024-08-01	214.0000	214.0000	214.0000	214.0000	+7.000%	3	34	+74.963%
2024-07-31	200.0000	200.0000	200.0000	200.0000	+7.527%	3	37	+87.210%
2024-07-30	186.0000	186.0000	186.0000	186.0000	-7.729%	2	34	+101.301%
2024-07-29	201.5800	201.5800	201.5800	201.5800	-1.668%	2	36	+85.743%
2024-07-26	205.0000	205.0000	205.0000	205.0000	-18.000%	4	36	+82.644%
2024-07-24	250.0000	250.0000	250.0000	250.0000	-2.841%	1	38	+49.768%
2024-07-23	258.8000	258.8000	257.3100	257.3100	+1.844%	3	37	+45.513%
2024-07-19	252.6500	252.6500	240.0000	252.6500	+6.155%	3	36	+48.197%
2024-07-18	238.0000	238.0000	238.0000	238.0000	-14.079%	1	36	+57.319%
2024-06-24	277.0000	277.0000	277.0000	277.0000	+15.129%	1	35	+35.170%
2024-06-12	240.6000	240.6000	240.6000	240.6000	-6.381%	1	36	+55.619%
2024-06-10	257.0000	257.0000	257.0000	257.0000	+5.892%	3	36	+45.689%
2024-06-07	242.7000	242.7000	242.7000	242.7000	+15.002%	2	36	+54.273%
2024-05-22	205.9500	211.0400	205.9500	211.0400	+0.495%	2	36	+77.417%
2024-05-21	216.0600	216.0600	210.0000	210.0000	+7.692%	2	37	+78.295%
2024-05-15	191.2500	195.0000	191.2500	195.0000	+21.118%	6	36	+92.010%
2024-05-03	161.0000	161.0000	161.0000	161.0000	-1.348%	2	37	+132.559%
2024-04-19	173.0100	173.0100	162.9700	163.2000	-9.834%	9	37	+129.424%
2024-04-12	181.0000	181.0000	181.0000	181.0000	-4.081%	4	37	+106.862%
2024-04-10	180.6000	188.7000	180.6000	188.7000	+3.681%	2	35	+98.421%
2024-04-09	182.0000	182.0000	182.0000	182.0000	-7.143%	1	34	+105.725%
2024-04-08	196.0000	196.0000	196.0000	196.0000	-1.877%	5	33	+91.031%
2024-04-05	197.1500	199.7500	197.1500	199.7500	+7.392%	4	28	+87.444%
2024-04-02	186.0000	186.0000	186.0000	186.0000	+1.751%	10	29	+101.301%
2024-04-01	185.7000	185.7000	182.8000	182.8000	-10.829%	2	29	+104.825%
2024-03-28	203.9000	205.0000	203.9000	205.0000	+6.190%	2	31	+82.644%
2024-03-26	197.0000	197.0000	193.0500	193.0500	+1.073%	3	31	+93.950%
2024-03-25	191.0000	191.0000	191.0000	191.0000	-0.521%	1	28	+96.031%
2024-03-21	193.0800	193.0800	192.0000	192.0000	+2.674%	2	27	+95.010%
2024-03-19	187.0000	187.0000	187.0000	187.0000	+6.888%	1	26	+100.225%
2024-03-12	174.9500	174.9500	174.9500	174.9500	-6.444%	10	26	+114.015%
2024-03-08	187.0000	187.0000	187.0000	187.0000	-5.793%	2	0	+100.225%
2024-03-07	195.0000	198.5000	191.5000	198.5000	+2.930%	38	0	+88.625%
2024-03-05	200.0000	200.0000	192.8500	192.8500	-7.096%	8	0	+94.151%
2024-03-04	207.5800	207.5800	207.5800	207.5800	+6.451%	2	0	+80.374%
2024-03-01	193.0000	195.0000	193.0000	195.0000	+3.839%	4	0	+92.010%
2024-02-27	187.7900	187.7900	187.7900	187.7900	+1.508%	2	0	+99.382%
2024-02-23	185.0000	185.0000	185.0000	185.0000	-6.566%	2	0	+102.389%
2024-02-16	185.0000	198.0000	185.0000	198.0000	+23.750%	4	0	+89.101%
2024-02-08	160.0000	160.0000	160.0000	160.0000	0.000%	1	0	+134.013%