Dark

LLY20261218C870
LLY Dec 18 2026 870.00 Call (LLY261218C00870000)
option OPRA

EOD

Jul 22, 2026

323.90-0.614%(-2.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	324.1500	324.1500	323.9000	323.9000	-0.614%	2	68	0.000%
2026-07-21	325.7000	325.9000	325.7000	325.9000	-16.852%	2	68	-0.614%
2026-07-07	391.9500	391.9500	391.9500	391.9500	+6.624%	4	68	-17.362%
2026-07-06	367.6000	367.6000	367.6000	367.6000	+9.840%	1	68	-11.888%
2026-06-08	334.6700	334.6700	334.6700	334.6700	+64.659%	3	69	-3.218%
2026-05-14	203.2500	203.2500	203.2500	203.2500	-5.465%	5	69	+59.360%
2026-05-13	215.0000	215.0000	215.0000	215.0000	+11.746%	1	70	+50.651%
2026-05-05	192.4000	192.4000	192.4000	192.4000	+11.414%	1	70	+68.347%
2026-05-04	172.6900	172.6900	172.6900	172.6900	-0.237%	1	71	+87.562%
2026-05-01	182.7400	182.7400	173.1000	173.1000	+31.057%	3	74	+87.117%
2026-04-30	135.0000	135.0000	132.0800	132.0800	+11.932%	2	74	+145.230%
2026-04-28	113.9500	118.0000	113.9500	118.0000	-6.349%	14	74	+174.492%
2026-04-27	126.0000	126.0000	126.0000	126.0000	+4.886%	1	63	+157.063%
2026-04-24	120.1300	120.1300	120.1300	120.1300	-18.721%	1	63	+169.625%
2026-04-22	147.7000	147.8000	147.7000	147.8000	-5.818%	2	62	+119.147%
2026-04-20	156.9300	156.9300	156.9300	156.9300	-6.822%	1	62	+106.398%
2026-04-02	168.4200	168.4200	168.4200	168.4200	+6.031%	3	62	+92.317%
2026-03-18	158.8400	158.8400	158.8400	158.8400	-5.452%	1	62	+103.916%
2026-03-17	168.0000	168.0000	168.0000	168.0000	-34.947%	1	62	+92.798%
2026-02-27	258.0500	258.2500	258.0500	258.2500	+2.476%	30	61	+25.421%
2026-02-05	252.0100	252.0100	252.0100	252.0100	-11.108%	1	61	+28.527%
2025-12-18	283.5000	283.5000	283.5000	283.5000	-10.537%	5	61	+14.250%
2025-11-26	316.8900	316.8900	316.8900	316.8900	+13.830%	1	61	+2.212%
2025-11-19	278.3900	278.3900	278.3900	278.3900	+6.252%	1	61	+16.348%
2025-11-13	262.0100	262.0100	262.0100	262.0100	+89.245%	1	61	+23.621%
2025-10-31	138.5500	138.5500	138.4500	138.4500	+14.706%	3	60	+133.947%
2025-10-30	120.5000	120.7000	120.5000	120.7000	+14.898%	2	58	+168.351%
2025-10-21	105.0500	105.0500	105.0500	105.0500	+3.907%	2	58	+208.329%
2025-10-17	101.1000	101.1000	100.6000	101.1000	-13.811%	12	58	+220.376%
2025-10-15	110.0000	117.3000	110.0000	117.3000	+6.831%	4	58	+176.130%
2025-10-14	109.7000	109.8000	109.7000	109.8000	-13.679%	2	60	+194.991%
2025-10-06	127.2000	127.2000	127.2000	127.2000	+5.037%	1	60	+154.638%
2025-10-03	121.7500	121.7500	121.1000	121.1000	+96.336%	2	60	+167.465%
2025-09-25	61.6800	61.6800	61.6800	61.6800	-18.359%	2	58	+425.130%
2025-09-19	75.5500	75.5500	75.5500	75.5500	-0.788%	1	58	+328.723%
2025-09-09	76.1000	76.2000	75.8500	76.1500	+4.172%	10	58	+325.345%
2025-09-08	69.1500	73.1000	69.1500	73.1000	+3.909%	4	58	+343.092%
2025-09-03	70.1000	70.3500	70.1000	70.3500	+2.327%	2	58	+360.412%
2025-08-29	67.9000	68.7500	67.9000	68.7500	-2.205%	4	58	+371.127%
2025-08-28	70.0500	70.3000	70.0500	70.3000	-4.613%	2	58	+360.740%
2025-08-27	72.9500	73.7000	72.9500	73.7000	+84.250%	2	58	+339.484%
2025-08-12	40.0000	40.0000	40.0000	40.0000	+5.263%	2	58	+709.750%
2025-08-08	38.0000	38.0000	38.0000	38.0000	-10.903%	1	58	+752.368%
2025-08-07	42.2400	42.6500	42.2400	42.6500	-52.637%	2	57	+659.437%
2025-08-01	90.0500	90.0500	90.0500	90.0500	-4.960%	1	56	+259.689%
2025-07-29	90.6000	94.7500	90.6000	94.7500	-5.965%	2	55	+241.847%
2025-07-17	100.7600	100.7600	100.7600	100.7600	-8.400%	1	54	+221.457%
2025-06-27	110.0000	110.0000	110.0000	110.0000	-19.708%	1	55	+194.455%
2025-06-11	137.0000	137.0000	137.0000	137.0000	+44.897%	1	54	+136.423%
2025-05-21	94.2500	94.5500	94.2500	94.5500	-14.820%	2	53	+242.570%
2025-05-06	111.0000	111.0000	111.0000	111.0000	-24.077%	1	53	+191.802%
2025-04-21	147.5500	147.5500	146.2000	146.2000	+55.781%	4	54	+121.546%
2025-04-09	94.7000	94.7000	93.8500	93.8500	-14.565%	2	54	+245.125%
2025-04-08	109.6500	109.8500	109.6500	109.8500	+17.261%	2	54	+194.857%
2025-04-07	93.6800	93.6800	93.6800	93.6800	-16.357%	1	54	+245.751%
2025-04-04	112.0000	112.0000	112.0000	112.0000	-14.439%	2	54	+189.196%
2025-04-01	130.9000	130.9000	130.9000	130.9000	-17.559%	2	55	+147.441%
2025-03-20	158.7800	158.7800	158.7800	158.7800	+4.118%	6	55	+103.993%
2025-03-19	149.3000	152.6100	149.3000	152.5000	+15.750%	8	55	+112.393%
2025-03-13	131.5000	131.7500	131.5000	131.7500	-6.134%	2	55	+145.844%
2025-03-11	140.3600	140.3600	140.3600	140.3600	-14.597%	1	55	+130.764%
2025-03-10	164.3500	164.3500	164.3500	164.3500	-19.771%	2	56	+97.079%
2025-03-04	204.8500	204.8500	204.8500	204.8500	+15.441%	1	56	+58.116%
2025-02-19	177.4500	177.4500	177.4500	177.4500	+6.296%	1	57	+82.530%
2025-02-18	166.9300	166.9400	166.9300	166.9400	+6.807%	5	58	+94.022%
2025-02-14	159.0000	159.0000	156.3000	156.3000	-10.172%	12	58	+107.230%
2025-02-13	175.5000	175.5000	174.0000	174.0000	-0.685%	3	61	+86.149%
2025-02-06	175.2000	175.2000	175.2000	175.2000	+9.795%	1	61	+84.874%
2025-02-05	159.5700	159.5700	159.5700	159.5700	+49.676%	1	61	+102.983%
2025-01-14	106.6100	106.6100	106.6100	106.6100	-22.126%	2	61	+203.818%
2025-01-10	136.9000	136.9000	136.9000	136.9000	+7.592%	6	59	+136.596%
2025-01-02	127.2400	127.2400	127.2400	127.2400	-11.448%	3	59	+154.558%
2024-12-09	143.6900	143.6900	143.6900	143.6900	-9.241%	1	56	+125.416%
2024-12-05	158.3200	158.3200	158.3200	158.3200	+37.014%	1	56	+104.586%
2024-11-20	115.2000	115.5500	115.2000	115.5500	+16.306%	2	56	+180.312%
2024-11-18	99.3500	99.3500	99.3500	99.3500	-21.151%	1	56	+226.019%
2024-11-07	126.0000	126.0000	126.0000	126.0000	-8.762%	1	56	+157.063%
2024-11-05	138.1000	138.1000	138.1000	138.1000	-8.664%	38	57	+134.540%
2024-11-01	151.2000	151.2000	151.2000	151.2000	-31.821%	4	24	+114.220%
2024-10-10	221.8400	221.8400	221.7700	221.7700	-1.706%	2	25	+46.052%
2024-10-08	225.6200	225.6200	225.6200	225.6200	+11.176%	1	26	+43.560%
2024-10-01	209.0000	209.0000	202.9400	202.9400	-7.889%	2	26	+59.604%
2024-09-10	223.0000	223.0000	217.5100	220.3200	-14.799%	4	26	+47.013%
2024-08-28	258.5900	258.5900	258.5900	258.5900	-6.851%	1	25	+25.256%
2024-08-22	277.6100	277.6100	277.6100	277.6100	+2.266%	1	25	+16.674%
2024-08-20	271.4600	271.4600	271.4600	271.4600	+20.971%	1	25	+19.318%
2024-08-13	224.4000	224.4000	224.4000	224.4000	-4.103%	1	25	+44.340%
2024-08-09	234.0000	234.0000	234.0000	234.0000	+23.177%	2	26	+38.419%
2024-08-08	189.9700	189.9700	189.9700	189.9700	+30.860%	1	26	+70.501%
2024-07-30	145.1700	145.1700	145.1700	145.1700	-10.950%	1	25	+123.118%
2024-07-29	162.9900	163.0200	162.9900	163.0200	-3.367%	2	25	+98.687%
2024-07-25	168.7000	168.7000	168.7000	168.7000	-16.390%	1	25	+91.998%
2024-07-22	201.0500	201.7700	201.0500	201.7700	-12.654%	2	26	+60.529%
2024-07-05	230.9200	231.0000	230.9200	231.0000	+8.721%	4	25	+40.216%
2024-07-03	212.4700	212.4700	212.4700	212.4700	-2.715%	1	27	+52.445%
2024-07-02	218.0000	218.4000	218.0000	218.4000	-4.620%	6	27	+48.306%
2024-06-27	228.9800	228.9800	228.9800	228.9800	+2.086%	1	28	+41.453%
2024-06-26	224.3000	224.3000	224.3000	224.3000	-0.311%	2	27	+44.405%
2024-06-25	225.4000	225.4000	225.0000	225.0000	+4.423%	10	25	+43.956%
2024-06-18	218.0000	220.0000	215.4700	215.4700	+1.350%	8	31	+50.323%
2024-06-17	212.7400	212.7400	212.6000	212.6000	+1.219%	2	31	+52.352%
2024-06-14	213.0000	213.0000	210.0400	210.0400	+0.464%	24	29	+54.209%
2024-06-13	212.0000	212.0000	205.8000	209.0700	+4.015%	15	36	+54.924%
2024-06-12	199.0000	201.0000	199.0000	201.0000	-2.654%	18	43	+61.144%
2024-06-11	204.0000	206.4800	204.0000	206.4800	+0.722%	5	45	+56.867%
2024-06-10	198.4500	205.0000	198.4500	205.0000	+9.304%	10	43	+58.000%
2024-06-03	187.5500	187.5500	187.5500	187.5500	+11.650%	1	33	+72.701%
2024-05-21	167.9800	167.9800	167.9800	167.9800	+11.987%	1	34	+92.821%
2024-05-01	150.0000	150.0000	150.0000	150.0000	+14.969%	1	33	+115.933%
2024-04-26	130.4700	130.4700	130.4700	130.4700	+5.388%	2	32	+148.256%
2024-04-22	123.8000	123.8000	123.8000	123.8000	-1.738%	1	32	+161.632%
2024-04-19	125.9900	125.9900	125.9900	125.9900	-11.068%	1	32	+157.084%
2024-04-12	141.6700	141.6700	141.6700	141.6700	-4.535%	6	33	+128.630%
2024-03-21	148.4000	148.4000	148.4000	148.4000	-2.975%	3	35	+118.261%
2024-03-06	152.9500	152.9500	152.9500	152.9500	-2.889%	2	32	+111.769%
2024-02-16	159.0000	159.0000	157.5000	157.5000	+29.289%	60	0	+105.651%
2024-02-08	121.8200	121.8200	121.8200	121.8200	0.000%	1	0	+165.884%