Dark

LLY20261218C850
LLY Dec 18 2026 850.00 Call (LLY261218C00850000)
option OPRA

Inactive

Jul 17, 2026

353.66-2.851%(-10.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	353.6600	353.6600	353.6600	353.6600	-2.851%	1	73	0.000%
2026-07-01	364.0400	364.0400	364.0400	364.0400	-6.769%	1	74	-2.851%
2026-06-30	390.5200	390.6000	390.4700	390.4700	+10.159%	3	73	-9.427%
2026-06-26	354.4600	354.4600	354.4600	354.4600	+0.699%	1	72	-0.226%
2026-06-12	352.0000	352.0000	352.0000	352.0000	+10.947%	1	72	+0.472%
2026-06-04	317.2700	317.2700	317.2700	317.2700	+13.709%	1	73	+11.470%
2026-06-03	279.0200	279.0200	279.0200	279.0200	-13.013%	2	73	+26.751%
2026-05-28	320.0000	320.7600	320.0000	320.7600	+22.897%	2	73	+10.257%
2026-05-22	261.0000	261.0000	261.0000	261.0000	+22.887%	1	75	+35.502%
2026-05-13	212.3900	212.3900	212.3900	212.3900	+3.580%	1	76	+66.514%
2026-05-12	205.0500	205.0500	205.0500	205.0500	+1.259%	1	75	+72.475%
2026-05-05	202.5000	202.5000	202.5000	202.5000	+1.759%	2	75	+74.647%
2026-05-01	199.0000	199.0000	199.0000	199.0000	+56.213%	2	75	+77.719%
2026-04-28	130.1000	130.1000	127.3900	127.3900	-11.676%	11	75	+177.620%
2026-04-21	144.0000	144.2300	144.0000	144.2300	-31.774%	4	80	+145.206%
2026-04-01	214.2000	214.2000	211.4000	211.4000	+40.530%	2	80	+67.294%
2026-03-27	154.5800	154.5800	149.6100	150.4300	-4.664%	13	79	+135.099%
2026-03-26	159.0000	159.0000	157.7900	157.7900	-4.693%	2	80	+124.133%
2026-03-25	165.0800	165.5600	165.0800	165.5600	+5.051%	3	79	+113.614%
2026-03-24	160.7000	160.7000	157.6000	157.6000	-4.485%	3	79	+124.404%
2026-03-23	173.7200	174.3300	165.0000	165.0000	+3.125%	5	80	+114.339%
2026-03-20	160.1100	160.1100	160.0000	160.0000	-7.241%	2	77	+121.038%
2026-03-19	172.5800	172.5800	172.4900	172.4900	+1.072%	2	75	+105.032%
2026-03-18	165.1100	170.6600	164.9400	170.6600	-4.521%	12	76	+107.231%
2026-03-17	178.2300	178.7400	178.2300	178.7400	-16.006%	4	66	+97.863%
2026-03-05	212.8000	212.8000	212.8000	212.8000	-10.400%	1	66	+66.194%
2026-03-04	237.5000	237.5000	237.5000	237.5000	-1.153%	2	65	+48.909%
2026-03-03	240.2700	240.2700	240.2700	240.2700	-11.415%	1	66	+47.193%
2026-02-06	267.9900	271.2300	267.9900	271.2300	-0.099%	2	66	+30.391%
2026-02-02	271.5000	271.5000	271.5000	271.5000	-9.030%	1	65	+30.262%
2026-01-21	299.1000	299.1000	298.4500	298.4500	+8.896%	2	64	+18.499%
2026-01-16	267.4000	274.0700	267.4000	274.0700	+8.230%	2	62	+29.040%
2026-01-15	255.0000	255.0000	253.2300	253.2300	-13.319%	6	62	+39.660%
2026-01-14	292.1400	292.1400	292.1400	292.1400	-2.940%	1	61	+21.058%
2025-12-31	300.9900	300.9900	300.9900	300.9900	-1.286%	2	59	+17.499%
2025-12-23	304.9100	304.9100	304.9100	304.9100	-0.916%	1	59	+15.988%
2025-12-22	307.7300	307.7300	307.7300	307.7300	+18.939%	22	59	+14.925%
2025-12-12	258.7200	258.7300	258.7200	258.7300	-0.469%	2	59	+36.691%
2025-12-11	259.9500	259.9500	259.9500	259.9500	-0.211%	7	59	+36.049%
2025-12-04	260.5000	260.5000	260.5000	260.5000	-9.429%	1	60	+35.762%
2025-12-02	287.6200	287.6200	287.6200	287.6200	-5.982%	1	61	+22.961%
2025-11-28	305.9400	305.9400	305.9200	305.9200	-7.641%	2	62	+15.605%
2025-11-25	331.2300	331.2300	331.2300	331.2300	+10.924%	1	61	+6.772%
2025-11-21	298.6100	298.6100	298.6100	298.6100	+4.267%	1	62	+18.435%
2025-11-20	290.5000	292.5600	286.3900	286.3900	-2.555%	8	63	+23.489%
2025-11-19	286.5000	293.9000	286.5000	293.9000	+3.958%	3	69	+20.333%
2025-11-18	282.7100	282.7100	282.7100	282.7100	+5.320%	1	71	+25.096%
2025-11-17	266.2100	269.6900	266.2100	268.4300	+19.851%	4	71	+31.751%
2025-11-10	227.5000	227.5000	223.9700	223.9700	+26.323%	4	71	+57.905%
2025-11-07	177.3000	177.3000	177.3000	177.3000	+2.061%	1	71	+99.470%
2025-11-04	173.7200	173.7200	173.7200	173.7200	+5.278%	1	71	+103.580%
2025-11-03	156.0000	168.3200	153.8400	165.0100	+22.049%	14	62	+114.326%
2025-10-31	130.0000	135.5000	130.0000	135.2000	+3.206%	10	62	+161.583%
2025-10-30	131.0000	131.0000	131.0000	131.0000	+10.056%	1	62	+169.969%
2025-10-29	119.0300	119.0300	119.0300	119.0300	-0.891%	3	63	+197.118%
2025-10-28	120.1000	120.1000	120.1000	120.1000	+2.431%	1	63	+194.471%
2025-10-27	117.2500	117.2500	117.2500	117.2500	-7.779%	3	60	+201.629%
2025-10-24	127.0700	127.1400	127.0700	127.1400	+13.619%	2	60	+178.166%
2025-10-21	112.2000	112.2000	111.9000	111.9000	+0.251%	2	58	+216.050%
2025-10-20	111.5000	111.6200	111.5000	111.6200	+2.762%	3	58	+216.843%
2025-10-17	108.0000	108.6200	108.0000	108.6200	-10.894%	2	56	+225.594%
2025-10-16	124.1900	124.1900	121.2900	121.9000	-2.876%	6	55	+190.123%
2025-10-15	120.9400	125.5100	120.9400	125.5100	+8.657%	2	54	+181.778%
2025-10-14	115.5100	115.5100	115.5100	115.5100	-4.085%	1	53	+206.173%
2025-10-13	125.0000	125.0000	120.4300	120.4300	-12.351%	4	52	+193.664%
2025-10-10	143.8700	143.8700	137.4000	137.4000	-1.604%	3	52	+157.394%
2025-10-09	139.6400	139.6400	139.6400	139.6400	+2.896%	1	51	+153.266%
2025-10-08	139.0000	139.0000	135.7100	135.7100	+1.428%	5	52	+160.600%
2025-10-07	133.8200	133.8600	133.8000	133.8000	-3.394%	3	52	+164.320%
2025-10-06	133.1600	140.1500	133.1600	138.5000	+96.873%	15	52	+155.350%
2025-09-26	70.3500	70.3500	70.3500	70.3500	+4.828%	1	53	+402.715%
2025-09-25	67.1100	67.1100	67.1100	67.1100	-11.464%	2	54	+426.986%
2025-09-24	76.1000	76.1000	75.8000	75.8000	-5.238%	2	52	+366.570%
2025-09-23	79.9900	79.9900	79.9900	79.9900	-3.685%	1	51	+342.130%
2025-09-22	83.8000	85.0100	83.0500	83.0500	+2.531%	4	51	+325.840%
2025-09-19	87.3000	87.3000	81.0000	81.0000	-6.950%	3	50	+336.617%
2025-09-18	88.7100	88.7100	86.9000	87.0500	-0.366%	3	50	+306.272%
2025-09-16	87.3700	87.3700	87.3700	87.3700	+5.519%	6	48	+304.784%
2025-09-10	82.8000	82.8000	82.8000	82.8000	-0.181%	1	54	+327.126%
2025-09-09	81.5700	82.9500	81.5700	82.9500	+10.600%	3	54	+326.353%
2025-08-29	75.0000	75.0000	75.0000	75.0000	+9.649%	1	53	+371.547%
2025-08-18	70.3500	70.6000	68.4000	68.4000	-1.013%	3	53	+417.047%
2025-08-15	61.0500	69.1000	61.0500	69.1000	+17.417%	2	52	+411.809%
2025-08-14	58.8500	58.8500	58.8500	58.8500	+39.455%	1	51	+500.952%
2025-08-12	42.2000	42.2000	42.2000	42.2000	-1.632%	1	50	+738.057%
2025-08-11	44.6800	44.6800	42.9000	42.9000	-7.742%	3	50	+724.382%
2025-08-07	46.4800	46.6200	46.4800	46.5000	-51.517%	8	52	+660.559%
2025-08-01	95.9100	95.9100	95.9100	95.9100	-6.883%	1	45	+268.742%
2025-07-29	103.0000	103.0000	103.0000	103.0000	-0.923%	1	44	+243.359%
2025-07-17	103.9600	103.9600	103.9600	103.9600	-8.292%	1	44	+240.189%
2025-07-01	113.3600	113.3600	113.3600	113.3600	+2.579%	1	44	+211.980%
2025-06-24	110.5100	110.5100	110.5100	110.5100	-0.781%	1	44	+220.025%
2025-06-20	111.3800	111.3800	111.3800	111.3800	-17.239%	10	43	+217.526%
2025-06-10	135.6000	135.6000	134.5800	134.5800	+37.327%	2	43	+162.788%
2025-05-27	98.0000	98.0000	98.0000	98.0000	+4.634%	3	42	+260.878%
2025-05-12	93.6600	93.6600	93.6600	93.6600	-35.260%	1	43	+277.600%
2025-05-01	144.6700	144.6700	144.6700	144.6700	-17.482%	1	42	+144.460%
2025-04-17	175.3200	175.3200	175.3200	175.3200	+66.733%	1	42	+101.723%
2025-04-11	105.9500	105.9500	105.1500	105.1500	-29.647%	4	42	+236.339%
2025-03-27	149.4600	149.4600	149.4600	149.4600	-29.517%	1	41	+136.625%
2025-03-04	212.0500	212.0500	212.0500	212.0500	+19.768%	1	40	+66.781%
2025-02-10	180.0000	180.0000	177.0000	177.0500	-8.202%	3	41	+99.751%
2025-02-07	192.8700	192.8700	192.8700	192.8700	+27.635%	2	43	+83.367%
2025-02-04	149.9900	151.1100	149.9900	151.1100	+33.761%	3	43	+134.041%
2025-01-14	112.9700	112.9700	112.9700	112.9700	-16.319%	4	42	+213.057%
2025-01-06	135.0000	135.0000	135.0000	135.0000	-4.775%	1	39	+161.970%
2024-12-23	141.7700	141.7700	141.7700	141.7700	-4.209%	1	39	+149.460%
2024-12-12	148.0000	148.0000	148.0000	148.0000	-4.362%	1	39	+138.959%
2024-12-10	154.0000	155.0000	154.0000	154.7500	-7.887%	8	40	+128.536%
2024-12-05	168.0000	168.0000	168.0000	168.0000	+13.921%	1	36	+110.512%
2024-12-02	147.5200	147.5500	147.4700	147.4700	+6.055%	3	36	+139.818%
2024-11-26	139.0500	139.0500	139.0500	139.0500	+12.455%	1	36	+154.340%
2024-11-22	123.6500	123.6500	123.6500	123.6500	+3.042%	6	36	+186.017%
2024-11-21	120.0000	120.0000	120.0000	120.0000	+7.720%	1	38	+194.717%
2024-11-19	108.9000	111.4000	108.9000	111.4000	-23.871%	2	38	+217.469%
2024-11-14	141.2800	146.3300	141.2800	146.3300	-13.414%	6	36	+141.687%
2024-11-11	169.0000	169.0000	169.0000	169.0000	+15.358%	1	36	+109.266%
2024-11-05	146.5000	146.5000	146.5000	146.5000	-17.581%	10	36	+141.406%
2024-10-31	177.5500	177.7500	177.5500	177.7500	+8.173%	2	36	+98.965%
2024-10-30	144.1500	189.3600	144.1400	164.3200	-28.869%	10	37	+115.226%
2024-10-07	231.0100	231.0100	231.0100	231.0100	+13.240%	1	37	+53.093%
2024-09-27	204.0000	204.0000	204.0000	204.0000	-17.073%	2	37	+73.363%
2024-09-20	246.0000	246.0000	246.0000	246.0000	+5.784%	2	37	+43.764%
2024-09-06	232.5500	232.5500	232.5500	232.5500	-6.980%	2	37	+52.079%
2024-09-05	250.0000	250.0000	250.0000	250.0000	-8.425%	7	38	+41.464%
2024-09-03	273.0000	273.0000	273.0000	273.0000	+1.487%	2	38	+29.546%
2024-08-30	269.0000	269.0000	269.0000	269.0000	+0.580%	2	38	+31.472%
2024-08-28	267.4500	267.4500	267.4500	267.4500	-2.183%	1	38	+32.234%
2024-08-23	272.5000	273.4200	272.5000	273.4200	-3.235%	4	38	+29.347%
2024-08-20	270.0000	282.5600	270.0000	282.5600	+11.684%	4	39	+25.163%
2024-08-19	253.0000	253.0000	253.0000	253.0000	-1.530%	2	38	+39.787%
2024-08-16	256.9300	256.9300	256.9300	256.9300	+1.553%	2	38	+37.648%
2024-08-15	254.0000	254.0000	253.0000	253.0000	-1.556%	3	37	+39.787%
2024-08-14	258.0000	258.0000	257.0000	257.0000	+11.502%	2	38	+37.611%
2024-08-12	230.4900	230.4900	230.4900	230.4900	+15.853%	1	38	+53.438%
2024-08-08	194.2100	198.9500	194.2100	198.9500	+25.126%	2	37	+77.763%
2024-08-02	168.6000	168.6000	159.0000	159.0000	-13.516%	4	37	+122.428%
2024-08-01	185.0000	185.0000	183.8500	183.8500	+11.763%	2	38	+92.363%
2024-07-31	164.5400	164.5400	164.5000	164.5000	-2.605%	2	38	+114.991%
2024-07-29	166.7200	168.9000	166.7200	168.9000	-2.831%	4	38	+109.390%
2024-07-26	173.8200	173.8200	170.0000	173.8200	-2.894%	5	38	+103.463%
2024-07-25	171.0000	179.0000	171.0000	179.0000	-17.890%	3	41	+97.575%
2024-07-23	218.0000	218.0000	218.0000	218.0000	+3.430%	2	40	+62.229%
2024-07-22	210.1900	210.7700	210.1900	210.7700	+1.016%	2	38	+67.794%
2024-07-19	208.6500	208.6500	201.4200	208.6500	+6.546%	8	39	+69.499%
2024-07-18	195.8300	195.8300	195.8300	195.8300	-18.621%	1	36	+80.595%
2024-07-17	240.6400	240.6400	240.6400	240.6400	-2.991%	1	35	+46.966%
2024-07-11	241.0000	248.0600	241.0000	248.0600	-3.260%	2	35	+42.570%
2024-07-10	256.4200	256.4200	256.4200	256.4200	+2.159%	2	35	+37.922%
2024-07-09	251.0000	251.0000	251.0000	251.0000	+1.941%	1	34	+40.900%
2024-07-08	246.2200	246.2200	246.2200	246.2200	+11.918%	1	33	+43.636%
2024-07-03	221.3100	221.3100	220.0000	220.0000	-7.551%	2	33	+60.755%
2024-06-28	237.9700	238.0500	237.5000	237.9700	+0.093%	5	33	+48.615%
2024-06-24	237.2500	237.7500	237.2500	237.7500	+5.549%	3	34	+48.753%
2024-06-21	225.2500	225.2500	225.2500	225.2500	-2.909%	2	34	+57.008%
2024-06-20	232.0000	232.0000	232.0000	232.0000	+1.487%	5	33	+52.440%
2024-06-17	222.0000	228.6000	222.0000	228.6000	+4.598%	2	33	+54.707%
2024-06-13	215.6000	218.5500	215.6000	218.5500	+1.769%	2	33	+61.821%
2024-06-12	212.0000	214.7500	212.0000	214.7500	+1.417%	2	35	+64.685%
2024-06-11	212.0000	212.0000	211.7500	211.7500	-1.512%	6	33	+67.018%
2024-06-10	205.7500	215.0000	205.7500	215.0000	+4.878%	24	33	+64.493%
2024-06-07	205.0000	205.0000	205.0000	205.0000	+6.715%	10	30	+72.517%
2024-06-03	192.4000	192.4000	192.1000	192.1000	+8.851%	2	29	+84.102%
2024-05-21	176.4800	176.4800	176.4800	176.4800	+9.956%	1	29	+100.397%
2024-05-20	160.5000	160.5000	160.5000	160.5000	+9.654%	1	29	+120.349%
2024-05-13	146.3700	146.3700	146.3700	146.3700	-7.513%	1	29	+141.621%
2024-05-08	158.2600	158.2600	158.2600	158.2600	-2.908%	2	28	+123.468%
2024-05-01	163.0000	163.0000	163.0000	163.0000	-0.300%	1	28	+116.969%
2024-04-30	157.4400	163.5200	157.4400	163.4900	+19.231%	7	27	+116.319%
2024-04-26	137.5400	137.5400	137.1200	137.1200	+4.672%	4	27	+157.920%
2024-04-19	134.0000	134.0000	131.0000	131.0000	-10.274%	3	26	+169.969%
2024-04-17	146.0000	146.0000	146.0000	146.0000	-2.341%	1	26	+142.233%
2024-04-12	149.5000	149.5000	149.5000	149.5000	-6.563%	2	26	+136.562%
2024-04-04	160.0000	160.0000	160.0000	160.0000	-0.075%	1	26	+121.038%
2024-04-03	167.4500	167.5000	160.1200	160.1200	+6.089%	4	26	+120.872%
2024-04-02	150.9300	150.9300	150.9300	150.9300	-9.149%	2	27	+134.321%
2024-03-27	165.3000	166.1300	165.3000	166.1300	+2.549%	2	27	+112.881%
2024-03-26	159.0000	162.0000	159.0000	162.0000	+2.273%	2	28	+118.309%
2024-03-21	158.4000	158.4000	158.4000	158.4000	+6.309%	1	27	+123.270%
2024-03-12	149.0000	149.0000	149.0000	149.0000	+10.370%	2	26	+137.356%
2024-03-11	134.4700	135.0000	134.4700	135.0000	-21.512%	4	0	+161.970%
2024-03-04	172.0000	172.0000	172.0000	172.0000	+8.497%	2	0	+105.616%
2024-03-01	159.5000	159.5000	158.5300	158.5300	+12.186%	4	0	+123.087%
2024-02-29	141.3100	141.3100	141.3100	141.3100	-7.683%	2	0	+150.272%
2024-02-20	153.0700	153.0700	153.0700	153.0700	-6.948%	2	0	+131.045%
2024-02-16	161.5900	167.0300	161.5900	164.5000	+16.716%	48	0	+114.991%
2024-02-14	140.9300	141.4700	140.4800	140.9400	+2.876%	42	0	+150.929%
2024-02-12	141.7000	141.7000	137.0000	137.0000	+7.031%	2	0	+158.146%
2024-02-08	128.0000	128.0000	128.0000	128.0000	0.000%	1	0	+176.297%