Dark

LLY20261218C820
LLY Dec 18 2026 820.00 Call (LLY261218C00820000)
option OPRA

EOD

Jul 24, 2026

405.05+10.549%(+38.65)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	405.0500	405.0500	405.0500	405.0500	+10.549%	6	36	0.000%
2026-07-14	366.4000	366.4000	366.4000	366.4000	-8.810%	1	37	+10.549%
2026-06-26	401.8000	401.8000	401.8000	401.8000	+6.268%	1	38	+0.809%
2026-06-11	378.1000	378.1000	378.1000	378.1000	+0.425%	1	38	+7.128%
2026-06-10	376.5000	376.5000	376.5000	376.5000	+25.785%	1	38	+7.583%
2026-05-26	299.3200	299.3200	299.3200	299.3200	+56.140%	1	38	+35.323%
2026-05-08	191.7000	191.7000	191.7000	191.7000	-12.044%	1	39	+111.294%
2026-05-01	218.9800	218.9800	217.9500	217.9500	+22.858%	2	39	+85.845%
2026-04-22	177.4000	177.4000	177.4000	177.4000	+6.132%	2	39	+128.326%
2026-04-15	186.1500	186.1500	167.1500	167.1500	-0.966%	2	38	+142.327%
2026-03-27	168.7800	168.7800	168.7800	168.7800	-42.504%	6	37	+139.987%
2026-02-27	293.8500	293.8500	293.5500	293.5500	-4.244%	20	31	+37.983%
2026-01-26	306.5600	306.5600	306.5600	306.5600	-5.019%	2	28	+32.127%
2025-12-30	322.7600	322.7600	322.7600	322.7600	+1.363%	1	30	+25.496%
2025-12-22	318.4200	318.4200	318.4200	318.4200	+27.114%	2	29	+27.206%
2025-12-10	250.5000	250.5000	250.5000	250.5000	-29.556%	1	29	+61.697%
2025-11-25	355.6000	355.6000	355.6000	355.6000	+14.249%	1	29	+13.906%
2025-11-21	311.2500	311.2500	311.2500	311.2500	-0.112%	1	29	+30.137%
2025-11-19	311.6000	311.6000	311.6000	311.6000	+5.745%	1	29	+29.990%
2025-11-14	294.6700	294.6700	294.6700	294.6700	-0.617%	2	29	+37.459%
2025-11-13	296.5000	296.5000	296.5000	296.5000	+4.512%	1	29	+36.610%
2025-11-12	275.2000	283.7000	275.2000	283.7000	+24.147%	8	29	+42.774%
2025-11-05	228.5200	228.5200	228.5200	228.5200	+42.825%	1	33	+77.249%
2025-10-31	156.0000	160.0000	155.7500	160.0000	+17.561%	3	33	+153.156%
2025-10-29	135.8000	136.1000	135.8000	136.1000	-3.166%	2	34	+197.612%
2025-10-24	140.5500	140.5500	140.5500	140.5500	+12.937%	2	34	+188.189%
2025-10-21	125.0500	125.0500	124.4500	124.4500	+4.580%	2	34	+225.472%
2025-10-17	119.0000	119.0000	119.0000	119.0000	-7.788%	1	35	+240.378%
2025-10-14	129.0500	129.0500	129.0500	129.0500	-9.944%	1	35	+213.871%
2025-10-10	143.5000	143.5000	143.3000	143.3000	-7.994%	2	35	+182.659%
2025-10-09	156.0500	156.0500	155.7500	155.7500	+1.897%	2	36	+160.064%
2025-10-08	152.8000	152.8500	152.8000	152.8500	+1.900%	2	37	+164.998%
2025-10-07	150.0000	150.0000	150.0000	150.0000	+3.448%	1	37	+170.033%
2025-10-03	143.4000	145.0000	143.4000	145.0000	+10.350%	6	37	+179.345%
2025-10-02	131.4000	131.4000	131.4000	131.4000	+1.979%	1	32	+208.257%
2025-10-01	108.8600	128.8500	108.8600	128.8500	+43.167%	3	31	+214.358%
2025-09-30	90.0000	90.0000	90.0000	90.0000	+1.169%	1	30	+350.056%
2025-09-24	88.9600	88.9600	88.9600	88.9600	-5.281%	1	29	+355.317%
2025-09-22	93.9200	93.9200	93.9200	93.9200	-1.768%	1	30	+331.271%
2025-09-12	95.6100	95.6100	95.6100	95.6100	+2.476%	6	29	+323.648%
2025-09-10	92.2000	93.3000	92.1500	93.3000	-0.278%	4	29	+334.137%
2025-09-09	93.5600	93.5600	93.5600	93.5600	+8.538%	57	29	+332.931%
2025-09-03	86.2000	86.2000	86.2000	86.2000	+2.254%	1	86	+369.896%
2025-08-29	84.6000	84.6000	84.3000	84.3000	+5.838%	20	89	+380.486%
2025-08-18	79.4000	79.6500	79.4000	79.6500	+15.268%	2	89	+408.537%
2025-08-15	70.0000	70.0000	69.1000	69.1000	+10.067%	3	90	+486.179%
2025-08-14	62.7800	62.7800	62.7800	62.7800	+17.324%	1	91	+545.190%
2025-08-07	55.0500	55.0500	53.5100	53.5100	-54.390%	4	91	+656.961%
2025-07-29	117.3200	117.3200	117.3200	117.3200	-12.526%	5	94	+245.252%
2025-07-14	137.2500	139.0100	134.1200	134.1200	-0.556%	4	94	+202.006%
2025-07-10	133.7500	134.8700	133.6500	134.8700	+5.491%	4	94	+200.326%
2025-07-09	129.5200	129.5200	127.8500	127.8500	+6.506%	10	97	+216.817%
2025-07-07	121.2000	121.2000	120.0400	120.0400	-3.698%	2	87	+237.429%
2025-07-02	125.5500	125.5500	124.6500	124.6500	-1.048%	2	86	+224.950%
2025-07-01	125.9700	125.9700	125.9700	125.9700	+2.933%	5	87	+221.545%
2025-06-20	122.3800	122.3800	122.3800	122.3800	-10.041%	10	82	+230.977%
2025-06-18	137.2300	139.1300	136.0400	136.0400	+34.493%	32	47	+197.743%
2025-05-30	100.0500	101.1500	99.9500	101.1500	-17.556%	8	47	+300.445%
2025-05-16	122.6900	122.6900	122.6900	122.6900	-11.126%	2	49	+230.141%
2025-05-06	138.0500	138.0500	138.0500	138.0500	-16.333%	1	49	+193.408%
2025-05-02	165.0000	165.0000	165.0000	165.0000	-22.115%	2	48	+145.485%
2025-04-30	212.6700	212.7500	211.8500	211.8500	+91.511%	6	47	+91.197%
2025-04-10	110.6200	110.6200	110.6200	110.6200	-12.691%	1	48	+266.163%
2025-04-09	127.3000	127.3000	126.7000	126.7000	-21.182%	2	49	+219.692%
2025-04-01	160.6000	161.4000	160.6000	160.7500	-9.155%	12	50	+151.975%
2025-03-11	176.9500	176.9500	176.9500	176.9500	-12.210%	2	47	+128.906%
2025-02-19	201.5600	201.5600	201.5600	201.5600	+1.901%	1	49	+100.958%
2025-02-06	194.0000	197.8000	194.0000	197.8000	+27.448%	2	50	+104.778%
2025-01-10	154.6400	155.2000	154.6400	155.2000	-4.404%	12	51	+160.986%
2024-12-09	162.3500	162.3500	162.3500	162.3500	+5.422%	1	52	+149.492%
2024-11-29	154.0000	154.0000	154.0000	154.0000	+32.189%	2	51	+163.019%
2024-11-18	115.1000	116.5000	115.1000	116.5000	-23.607%	2	52	+247.682%
2024-11-14	152.5000	152.5000	152.5000	152.5000	-5.998%	1	52	+165.607%
2024-11-04	162.2300	162.2300	162.2300	162.2300	-11.606%	7	52	+149.676%
2024-10-30	175.4000	197.7500	175.0500	183.5300	-21.568%	6	59	+120.700%
2024-10-23	234.0000	234.0000	234.0000	234.0000	-10.687%	1	59	+73.098%
2024-09-20	261.9600	262.0000	261.9600	262.0000	-0.217%	4	59	+54.599%
2024-09-06	262.5700	262.5700	262.5700	262.5700	+0.053%	4	60	+54.264%
2024-08-13	262.4300	262.4300	262.4300	262.4300	+5.606%	1	58	+54.346%
2024-08-12	252.0000	252.0000	248.5000	248.5000	-2.050%	2	58	+62.998%
2024-08-09	253.7000	253.7000	253.7000	253.7000	+18.441%	2	58	+59.657%
2024-08-08	206.0000	214.2000	201.1000	214.2000	+30.023%	50	57	+89.099%
2024-08-07	162.4200	164.9100	162.3800	164.7400	-6.131%	7	44	+145.872%
2024-08-02	168.1500	175.5000	168.1500	175.5000	-9.769%	6	41	+130.798%
2024-08-01	194.5000	194.5000	194.5000	194.5000	+9.577%	1	40	+108.252%
2024-07-31	177.4400	177.5000	177.4400	177.5000	+7.595%	2	40	+128.197%
2024-07-30	164.9700	164.9700	164.9700	164.9700	-8.502%	1	41	+145.529%
2024-07-29	186.5000	186.5000	180.3000	180.3000	-3.381%	2	40	+124.653%
2024-07-26	186.6100	186.6100	186.6100	186.6100	-2.052%	1	40	+117.057%
2024-07-25	190.9000	190.9000	190.5200	190.5200	-24.517%	3	40	+112.602%
2024-07-17	252.4000	252.4000	252.4000	252.4000	+2.298%	2	38	+60.479%
2024-07-02	247.1600	247.1600	246.7300	246.7300	-3.715%	2	38	+64.167%
2024-06-28	256.2500	256.2500	256.2500	256.2500	+10.596%	2	37	+58.068%
2024-06-13	231.7000	231.7000	231.7000	231.7000	+4.322%	1	37	+74.817%
2024-06-12	222.1000	222.1000	222.1000	222.1000	-3.853%	1	37	+82.373%
2024-06-11	231.4000	231.4000	222.4700	231.0000	+5.479%	4	37	+75.346%
2024-06-07	215.0000	219.0000	215.0000	219.0000	+5.797%	32	37	+84.954%
2024-06-06	214.0000	214.0000	207.0000	207.0000	+4.308%	14	37	+95.676%
2024-06-05	201.6000	201.6000	198.4500	198.4500	-0.276%	3	33	+104.107%
2024-06-04	199.0000	199.0000	199.0000	199.0000	-3.772%	2	33	+103.543%
2024-06-03	205.5000	206.8000	203.0000	206.8000	+4.815%	15	33	+95.866%
2024-05-31	203.0000	203.0000	197.3000	197.3000	+2.228%	4	47	+105.297%
2024-05-29	193.0000	193.0000	193.0000	193.0000	+1.584%	1	46	+109.870%
2024-05-28	189.9900	189.9900	189.9900	189.9900	-0.487%	1	46	+113.195%
2024-05-23	194.0000	194.0000	190.9200	190.9200	+1.987%	5	41	+112.157%
2024-05-21	189.9100	189.9100	186.9800	187.2000	+13.455%	7	41	+116.373%
2024-05-17	165.0000	165.0000	165.0000	165.0000	-2.054%	2	35	+145.485%
2024-05-16	168.4600	168.4600	168.4600	168.4600	-2.370%	1	34	+140.443%
2024-05-15	172.7000	172.7000	172.5500	172.5500	+0.912%	6	34	+134.744%
2024-05-01	170.9900	170.9900	170.9900	170.9900	+20.415%	1	30	+136.885%
2024-04-19	151.9700	151.9700	142.0000	142.0000	-12.894%	7	30	+185.246%
2024-04-15	163.0200	163.0200	163.0200	163.0200	+0.941%	2	24	+148.466%
2024-04-02	161.5000	161.5000	161.5000	161.5000	+10.239%	1	24	+150.805%
2024-03-11	146.5000	146.5000	146.5000	146.5000	-16.983%	10	24	+176.485%
2024-03-06	176.4700	176.4700	176.4700	176.4700	+3.018%	2	0	+129.529%
2024-03-05	171.3000	171.3000	171.3000	171.3000	-5.879%	2	0	+136.457%
2024-03-04	181.8300	182.0000	181.8300	182.0000	+15.901%	18	0	+122.555%
2024-02-20	157.0300	157.0300	157.0300	157.0300	-12.028%	2	0	+157.944%
2024-02-16	167.6500	178.5000	167.6500	178.5000	+16.211%	8	0	+126.919%
2024-02-14	153.6000	153.6000	153.6000	153.6000	+11.896%	20	0	+163.704%
2024-02-08	137.2700	137.2700	137.2700	137.2700	0.000%	1	0	+195.075%