Dark

LLY20261218C780
LLY Dec 18 2026 780.00 Call (LLY261218C00780000)
option OPRA

EOD

Sep 2, 2026

399.74+0.090%(+0.36)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	400.1200	400.1200	399.7400	399.7400	+0.090%	16	44	0.000%
2026-08-28	398.4700	399.3900	398.4200	399.3800	-5.360%	22	54	+0.090%
2026-08-26	422.0000	422.0000	422.0000	422.0000	-10.123%	1	54	-5.275%
2026-08-13	469.5300	469.5300	469.5300	469.5300	+4.086%	10	55	-14.864%
2026-08-12	451.9500	451.9500	451.1000	451.1000	-4.203%	10	55	-11.386%
2026-06-29	470.8900	470.8900	470.8900	470.8900	+28.817%	4	54	-15.110%
2026-06-17	365.5500	365.5500	365.5500	365.5500	-3.137%	1	55	+9.353%
2026-06-15	377.3900	377.3900	377.3900	377.3900	-8.960%	1	55	+5.922%
2026-06-11	414.5300	414.5300	414.5300	414.5300	+0.749%	3	55	-3.568%
2026-06-09	411.4000	411.4500	411.4000	411.4500	+5.581%	6	56	-2.846%
2026-06-05	389.7000	389.7000	389.7000	389.7000	+3.920%	10	53	+2.576%
2026-06-04	354.8900	375.0000	354.8900	375.0000	+17.962%	21	63	+6.597%
2026-06-02	317.9000	317.9000	317.9000	317.9000	-16.008%	10	84	+25.744%
2026-05-29	378.4900	378.4900	378.4900	378.4900	-3.170%	10	94	+5.614%
2026-05-28	390.8800	390.8800	390.8800	390.8800	+73.724%	10	104	+2.267%
2026-05-08	225.0000	225.0000	225.0000	225.0000	+38.675%	1	114	+77.662%
2026-04-28	162.2000	162.2500	162.2000	162.2500	-49.892%	2	115	+146.373%
2026-02-27	324.1000	324.1000	323.8000	323.8000	-8.105%	2	116	+23.453%
2026-01-22	352.3600	352.3600	352.3600	352.3600	+8.295%	5	117	+13.446%
2026-01-16	316.3800	325.3700	316.3800	325.3700	+3.952%	6	117	+22.857%
2025-12-12	310.4000	313.0000	310.4000	313.0000	-18.063%	2	117	+27.712%
2025-11-26	381.3300	382.0000	381.3300	382.0000	+115.636%	8	111	+4.644%
2025-10-31	176.0100	177.1500	176.0100	177.1500	+10.031%	32	111	+125.651%
2025-10-30	166.0000	166.0000	161.0000	161.0000	+1.886%	10	119	+148.286%
2025-10-29	158.0200	158.0200	158.0200	158.0200	+2.710%	15	120	+152.968%
2025-10-28	153.8500	153.8500	153.8500	153.8500	+1.184%	74	112	+159.825%
2025-10-27	152.0500	152.0500	152.0500	152.0500	+0.829%	15	38	+162.900%
2025-10-23	151.2500	151.2500	150.8000	150.8000	+1.919%	2	38	+165.080%
2025-10-22	147.9600	147.9600	147.9600	147.9600	+4.639%	5	38	+170.168%
2025-10-20	142.0000	142.0000	141.4000	141.4000	+3.590%	2	43	+182.702%
2025-10-17	136.5000	136.5000	136.5000	136.5000	-11.736%	2	43	+192.850%
2025-10-16	154.8000	154.8000	154.6500	154.6500	-1.965%	2	41	+158.480%
2025-10-15	158.1500	158.1500	157.7500	157.7500	+3.105%	2	42	+153.401%
2025-10-13	159.1000	159.4000	153.0000	153.0000	-6.049%	11	43	+161.268%
2025-10-10	163.1500	163.1500	162.8500	162.8500	-6.435%	2	39	+145.465%
2025-10-08	174.2000	174.2000	174.0500	174.0500	+10.298%	2	39	+129.670%
2025-10-01	135.6500	158.8800	135.6500	157.8000	+46.125%	11	39	+153.321%
2025-09-19	107.9900	107.9900	107.9900	107.9900	-8.483%	4	48	+270.164%
2025-09-16	115.0000	118.0000	115.0000	118.0000	+10.384%	2	44	+238.763%
2025-09-15	106.9000	106.9000	106.9000	106.9000	-3.953%	4	45	+273.938%
2025-09-12	110.0500	111.3000	110.0500	111.3000	-0.358%	6	45	+259.155%
2025-09-10	111.7000	111.7000	111.7000	111.7000	+15.751%	41	41	+257.869%
2025-09-05	98.3900	98.3900	96.5000	96.5000	-9.712%	2	67	+314.238%
2025-09-04	106.8800	106.8800	106.8800	106.8800	+4.579%	1	68	+274.008%
2025-09-03	102.2000	102.2000	102.2000	102.2000	+2.972%	1	68	+291.135%
2025-08-29	101.9500	102.2000	99.2500	99.2500	+17.888%	6	70	+302.761%
2025-08-15	84.1900	84.1900	84.1900	84.1900	+25.657%	74	70	+374.807%
2025-08-13	67.0000	67.0000	67.0000	67.0000	+3.876%	1	144	+496.627%
2025-08-11	57.6100	64.5000	57.6100	64.5000	+11.592%	6	144	+519.752%
2025-08-08	57.8000	57.8000	57.8000	57.8000	-9.688%	1	146	+591.592%
2025-08-07	64.4000	64.4000	63.8500	64.0000	-45.671%	9	146	+524.594%
2025-08-06	116.2300	117.8000	116.2300	117.8000	-4.368%	2	149	+239.338%
2025-08-01	124.3900	124.3900	123.1800	123.1800	-5.883%	2	149	+224.517%
2025-07-29	131.6900	138.4900	130.4700	130.8800	-16.237%	9	149	+205.425%
2025-07-24	156.2500	156.2500	156.2500	156.2500	+5.932%	1	148	+155.834%
2025-07-23	146.7000	147.5000	146.7000	147.5000	+10.075%	6	148	+171.010%
2025-07-17	142.8800	142.8800	134.0000	134.0000	-9.995%	16	148	+198.313%
2025-07-16	148.8800	148.8800	148.8800	148.8800	+4.934%	5	152	+168.498%
2025-07-15	141.8800	141.8800	141.8800	141.8800	-9.394%	5	152	+181.745%
2025-07-14	154.8800	156.5900	154.8800	156.5900	+7.195%	9	147	+155.278%
2025-07-11	146.0800	146.0800	146.0800	146.0800	-6.287%	5	147	+173.645%
2025-07-10	155.8800	155.8800	155.8800	155.8800	+4.793%	5	147	+156.441%
2025-07-09	153.6100	153.6100	145.4200	148.7500	+6.891%	6	147	+168.733%
2025-07-07	136.2000	139.1600	136.2000	139.1600	-5.744%	3	144	+187.252%
2025-07-03	147.6400	147.6400	147.6400	147.6400	+2.343%	5	139	+170.753%
2025-07-01	144.6300	144.6300	142.3600	144.2600	-0.339%	12	139	+177.097%
2025-06-30	144.7500	144.7500	144.7500	144.7500	-7.122%	1	128	+176.159%
2025-06-27	155.8500	155.8500	155.8500	155.8500	+0.503%	1	127	+156.490%
2025-06-18	162.3000	162.3000	155.0700	155.0700	-4.118%	5	126	+157.780%
2025-06-17	161.7300	161.7300	161.7300	161.7300	-7.052%	1	126	+147.165%
2025-06-12	175.6500	175.6500	174.0000	174.0000	-1.164%	2	126	+129.736%
2025-06-11	177.2500	177.2500	176.0500	176.0500	+47.916%	4	128	+127.060%
2025-05-22	117.9400	119.0200	117.9400	119.0200	-8.978%	11	125	+235.860%
2025-05-21	130.8600	130.8600	130.6700	130.7600	-4.943%	15	117	+205.705%
2025-05-19	137.5600	137.5600	137.5600	137.5600	+19.534%	5	102	+190.593%
2025-05-14	115.0800	115.0800	115.0800	115.0800	-14.042%	2	97	+247.358%
2025-05-08	133.8800	133.8800	133.8800	133.8800	-14.661%	1	96	+198.581%
2025-05-07	156.5000	156.8800	156.5000	156.8800	+1.311%	3	96	+154.806%
2025-05-06	155.3600	155.3600	154.8500	154.8500	-21.535%	77	94	+158.147%
2025-04-21	196.8000	197.3500	196.8000	197.3500	+36.480%	2	17	+102.554%
2025-04-09	144.0000	144.6000	144.0000	144.6000	-7.278%	2	17	+176.445%
2025-04-08	155.9500	155.9500	155.9500	155.9500	-8.324%	1	17	+156.326%
2025-03-31	170.1100	170.1100	170.1100	170.1100	-6.533%	1	17	+134.989%
2025-03-27	182.0000	182.0000	182.0000	182.0000	-15.463%	1	18	+119.637%
2025-03-25	215.2900	215.2900	215.2900	215.2900	+25.497%	1	19	+85.675%
2025-03-13	170.8500	171.5500	170.2500	171.5500	-31.380%	3	19	+133.017%
2025-03-06	250.0000	250.0000	250.0000	250.0000	+16.839%	1	19	+59.896%
2025-02-18	213.9700	213.9700	213.9700	213.9700	+9.420%	4	19	+86.821%
2025-02-05	195.5500	195.5500	195.5500	195.5500	+48.144%	2	22	+104.418%
2025-01-21	132.0000	132.0000	132.0000	132.0000	-9.122%	5	18	+202.833%
2025-01-15	145.2500	145.2500	145.2500	145.2500	+1.573%	6	18	+175.208%
2025-01-14	143.0000	143.0000	143.0000	143.0000	-7.831%	1	16	+179.538%
2025-01-06	155.1500	155.1500	155.1500	155.1500	-6.140%	1	16	+157.647%
2025-01-03	165.3000	165.3000	165.3000	165.3000	+5.401%	2	15	+141.827%
2024-12-31	156.8300	156.8300	156.8300	156.8300	-9.268%	2	16	+154.887%
2024-12-27	172.2500	172.8500	172.2500	172.8500	+4.227%	4	16	+131.264%
2024-12-16	165.8400	165.8400	165.8400	165.8400	-12.439%	2	17	+141.040%
2024-12-03	188.1000	189.4000	188.0500	189.4000	+25.847%	8	16	+111.056%
2024-11-22	149.7000	150.5000	149.7000	150.5000	+17.166%	4	15	+165.608%
2024-11-18	128.4500	128.4500	128.4500	128.4500	-21.196%	2	14	+211.203%
2024-11-07	163.0000	163.0000	163.0000	163.0000	+5.093%	1	14	+145.239%
2024-11-06	162.2100	162.2100	155.1000	155.1000	-26.318%	4	14	+157.730%
2024-10-31	210.5000	210.5000	210.5000	210.5000	-34.910%	1	13	+89.900%
2024-08-27	323.4000	323.4000	323.4000	323.4000	+17.131%	1	14	+23.605%
2024-08-09	260.0000	276.1000	260.0000	276.1000	+52.584%	8	13	+44.781%
2024-08-07	188.0000	188.0000	180.9500	180.9500	-9.570%	4	15	+120.912%
2024-08-02	203.8000	203.8000	194.9800	200.1000	+9.614%	10	12	+99.770%
2024-07-30	202.7000	202.7000	182.5500	182.5500	-7.279%	4	13	+118.976%
2024-07-29	196.8800	196.8800	196.8800	196.8800	-6.024%	2	13	+103.037%
2024-07-25	209.5000	209.5000	209.5000	209.5000	-24.094%	2	15	+90.807%
2024-07-17	276.0000	276.0000	276.0000	276.0000	+1.751%	1	13	+44.833%
2024-06-20	271.2500	271.2500	271.2500	271.2500	+1.592%	2	14	+47.370%
2024-06-18	267.0000	267.0000	267.0000	267.0000	+9.386%	1	15	+49.715%
2024-06-10	244.0900	244.0900	244.0900	244.0900	+14.623%	4	15	+63.767%
2024-05-24	212.9500	212.9500	212.9500	212.9500	+1.419%	2	15	+87.715%
2024-05-23	213.0000	213.0000	209.9700	209.9700	+10.064%	5	20	+90.380%
2024-05-20	190.7700	190.7700	190.7700	190.7700	+0.686%	2	20	+109.540%
2024-05-15	189.4700	189.4700	189.4700	189.4700	+1.592%	1	18	+110.978%
2024-05-08	186.5000	186.5000	186.5000	186.5000	+4.016%	1	19	+114.338%
2024-05-06	179.3000	179.3000	179.3000	179.3000	+12.767%	1	19	+122.945%
2024-05-03	161.0000	161.0000	159.0000	159.0000	-18.724%	6	18	+151.409%
2024-04-30	193.9500	195.6300	193.9500	195.6300	+14.404%	4	18	+104.335%
2024-04-16	171.0000	171.0000	171.0000	171.0000	-4.469%	1	16	+133.766%
2024-04-02	179.0000	179.0000	179.0000	179.0000	-0.167%	1	17	+123.318%
2024-04-01	178.4000	179.3000	178.4000	179.3000	-7.098%	4	18	+122.945%
2024-03-28	193.0000	193.0000	193.0000	193.0000	+6.630%	1	16	+107.119%
2024-03-22	181.0000	181.0000	181.0000	181.0000	+1.117%	2	16	+120.851%
2024-03-18	179.0000	179.0000	179.0000	179.0000	+8.485%	1	16	+123.318%
2024-03-12	165.0000	165.0000	165.0000	165.0000	+2.167%	12	16	+142.267%
2024-03-11	165.0000	165.0000	161.5000	161.5000	-8.395%	12	0	+147.517%
2024-03-08	176.3000	176.3000	176.3000	176.3000	-8.988%	2	0	+126.739%
2024-03-07	190.0000	194.0000	190.0000	193.7100	+2.982%	6	0	+106.360%
2024-03-01	191.0000	191.0000	188.1000	188.1000	-0.476%	12	0	+112.515%
2024-02-26	189.0000	189.0000	189.0000	189.0000	+2.717%	2	0	+111.503%
2024-02-22	184.0000	184.0000	184.0000	184.0000	+11.515%	2	0	+117.250%
2024-02-21	165.0000	165.0000	165.0000	165.0000	-14.821%	2	0	+142.267%
2024-02-16	188.8000	199.3000	188.8000	193.7100	+13.281%	24	0	+106.360%
2024-02-14	171.0000	171.0000	171.0000	171.0000	+7.210%	2	0	+133.766%
2024-02-09	159.5000	159.5000	159.5000	159.5000	+4.065%	1	0	+150.621%
2024-02-08	154.5700	154.5700	153.2700	153.2700	0.000%	3	0	+160.808%