Dark

LLY20261218C880
LLY Dec 18 2026 880.00 Call (LLY261218C00880000)
option OPRA

Inactive

Jul 7, 2026

387.00+4.932%(+18.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	387.0000	387.0000	387.0000	387.0000	+4.932%	1	81	0.000%
2026-06-30	368.8100	368.8100	368.8100	368.8100	+36.082%	1	82	+4.932%
2026-06-22	270.3000	279.4900	270.3000	271.0200	+4.888%	5	81	+42.794%
2026-06-18	261.2700	262.1900	258.3900	258.3900	-12.733%	5	77	+49.774%
2026-06-15	285.3300	296.0900	284.9000	296.0900	-7.932%	8	77	+30.704%
2026-06-08	321.6000	321.6000	321.6000	321.6000	+7.175%	1	78	+20.336%
2026-06-05	302.8200	302.8200	300.0700	300.0700	-0.342%	2	79	+28.970%
2026-06-04	301.1000	301.1000	301.1000	301.1000	+19.111%	1	77	+28.529%
2026-06-03	252.7900	252.7900	252.7900	252.7900	+5.067%	1	78	+53.091%
2026-06-02	237.5600	240.6000	237.5600	240.6000	-15.087%	3	79	+60.848%
2026-05-29	282.7500	283.3500	282.7500	283.3500	-5.066%	6	81	+36.580%
2026-05-28	298.4700	298.4700	298.4700	298.4700	+47.502%	1	84	+29.661%
2026-05-20	202.3500	202.3500	202.3500	202.3500	+4.872%	2	85	+91.253%
2026-05-15	201.6500	201.6500	192.8000	192.9500	-1.832%	5	85	+100.570%
2026-05-14	193.0500	196.5500	193.0500	196.5500	+5.332%	6	87	+96.896%
2026-05-12	186.6000	186.6000	186.6000	186.6000	+32.340%	1	88	+107.395%
2026-04-30	132.0000	141.0000	132.0000	141.0000	+38.208%	4	88	+174.468%
2026-04-29	102.0200	102.0200	102.0200	102.0200	-8.911%	1	92	+279.337%
2026-04-28	115.2300	115.8800	112.0000	112.0000	-2.354%	4	92	+245.536%
2026-04-27	119.0700	119.0700	114.6000	114.7000	-1.966%	38	89	+237.402%
2026-04-24	122.0000	122.0000	116.6700	117.0000	-22.000%	5	55	+230.769%
2026-04-20	150.0000	150.0000	150.0000	150.0000	+17.188%	1	52	+158.000%
2026-04-15	128.0000	128.0000	128.0000	128.0000	-26.344%	1	53	+202.344%
2026-04-09	171.7500	173.7800	171.7500	173.7800	+27.808%	2	52	+122.695%
2026-03-27	136.5600	136.5600	135.9700	135.9700	-7.617%	2	53	+184.622%
2026-03-26	147.1800	147.1800	147.1800	147.1800	+4.051%	1	53	+162.943%
2026-03-24	141.4500	141.4500	141.4500	141.4500	-8.108%	1	53	+173.595%
2026-03-18	153.9300	153.9300	153.9300	153.9300	-25.259%	2	52	+151.413%
2026-03-11	205.9500	205.9500	205.9500	205.9500	-6.628%	2	52	+87.910%
2026-03-03	220.5700	220.5700	220.5700	220.5700	-11.595%	1	50	+75.455%
2026-02-23	249.5000	249.5000	249.5000	249.5000	+12.835%	2	51	+55.110%
2026-02-19	221.1200	221.1200	221.1200	221.1200	-9.045%	2	53	+75.018%
2026-02-05	243.1100	243.1100	243.1100	243.1100	+4.339%	1	51	+59.187%
2026-02-03	233.0000	233.0000	233.0000	233.0000	-24.437%	1	51	+66.094%
2026-01-08	308.3500	308.3500	308.3500	308.3500	+13.736%	1	52	+25.507%
2025-12-15	271.1100	271.1100	271.1100	271.1100	+8.336%	3	52	+42.746%
2025-12-11	250.2500	250.2500	250.2500	250.2500	+6.657%	1	49	+54.645%
2025-12-04	235.1100	235.1100	234.6300	234.6300	-24.510%	3	50	+64.941%
2025-11-26	310.8100	310.8100	310.8100	310.8100	+22.366%	2	53	+24.513%
2025-11-18	254.0000	254.0000	254.0000	254.0000	+15.702%	2	53	+52.362%
2025-11-11	206.5000	219.5300	206.5000	219.5300	+30.285%	2	55	+76.286%
2025-11-07	168.5000	168.5000	168.5000	168.5000	-6.839%	1	55	+129.674%
2025-11-05	195.5300	195.5300	180.8700	180.8700	+13.583%	6	56	+113.966%
2025-11-04	148.3100	162.0000	148.3100	159.2400	+9.669%	3	58	+143.029%
2025-11-03	142.7500	145.2000	142.7500	145.2000	+8.237%	2	57	+166.529%
2025-10-31	132.5900	134.9000	132.5900	134.1500	+24.213%	9	57	+188.483%
2025-10-29	108.0000	108.0000	108.0000	108.0000	+0.935%	1	50	+258.333%
2025-10-27	107.0000	107.0000	107.0000	107.0000	-0.484%	1	49	+261.682%
2025-10-23	107.5200	107.5200	107.5200	107.5200	+8.826%	1	49	+259.933%
2025-10-17	98.8000	98.8000	98.8000	98.8000	-20.878%	1	49	+291.700%
2025-10-09	129.1500	129.1500	124.8700	124.8700	+3.541%	3	49	+209.922%
2025-10-07	120.9000	120.9000	120.6000	120.6000	-3.720%	2	47	+220.896%
2025-10-06	125.2600	125.2600	125.2600	125.2600	+21.683%	1	47	+208.957%
2025-10-01	93.9500	102.9400	93.9500	102.9400	+79.463%	3	47	+275.947%
2025-09-25	57.3600	57.3600	57.3600	57.3600	-23.161%	2	47	+574.686%
2025-09-16	74.1000	74.6500	74.1000	74.6500	+3.753%	2	45	+418.419%
2025-09-10	72.0000	72.0000	71.7500	71.9500	-2.507%	4	46	+437.874%
2025-09-09	74.3000	74.3000	73.6000	73.8000	+18.175%	5	47	+424.390%
2025-09-05	61.9000	62.4500	61.9000	62.4500	-8.565%	2	49	+519.696%
2025-09-04	67.8500	68.3000	67.8500	68.3000	+4.594%	2	49	+466.618%
2025-09-02	64.5000	65.3000	64.5000	65.3000	-1.952%	2	49	+492.649%
2025-08-28	66.9500	67.5500	66.0000	66.6000	+0.075%	4	49	+481.081%
2025-08-26	66.0500	66.5500	66.0500	66.5500	+9.278%	2	49	+481.518%
2025-08-18	60.0500	60.9000	60.0500	60.9000	+28.211%	2	49	+535.468%
2025-08-14	47.5000	47.5000	47.5000	47.5000	+27.175%	1	49	+714.737%
2025-08-13	37.3500	37.3500	37.3500	37.3500	+0.430%	1	49	+936.145%
2025-08-12	37.1900	37.1900	37.1900	37.1900	-2.771%	1	49	+940.602%
2025-08-08	40.0300	40.0300	38.2500	38.2500	-13.068%	11	49	+911.765%
2025-08-07	47.0000	47.0000	44.0000	44.0000	-47.731%	2	57	+779.545%
2025-08-01	84.1800	84.1800	84.1800	84.1800	-13.359%	2	55	+359.729%
2025-07-17	97.1600	97.1600	97.1600	97.1600	-11.937%	1	55	+298.312%
2025-06-25	110.3300	110.3300	110.3300	110.3300	+10.319%	1	56	+250.766%
2025-06-20	100.0100	100.0100	100.0100	100.0100	-17.087%	2	57	+286.961%
2025-06-10	120.6200	120.6200	120.6200	120.6200	+12.729%	3	56	+220.842%
2025-06-04	106.6500	107.0500	106.6500	107.0000	+8.751%	8	52	+261.682%
2025-06-03	98.3900	98.3900	98.3900	98.3900	+15.076%	1	52	+293.333%
2025-05-27	85.5000	85.5000	85.5000	85.5000	-7.065%	6	52	+352.632%
2025-05-21	92.0000	92.0000	92.0000	92.0000	-7.305%	1	52	+320.652%
2025-05-19	99.2500	99.2500	99.2500	99.2500	+6.720%	1	52	+289.924%
2025-05-13	95.0600	95.0600	93.0000	93.0000	-2.249%	6	52	+316.129%
2025-05-08	95.1400	95.1400	95.1400	95.1400	-48.822%	1	47	+306.769%
2025-04-30	185.7800	185.9000	185.7800	185.9000	+11.692%	4	46	+108.176%
2025-04-28	166.4400	166.4400	166.4400	166.4400	+5.302%	1	48	+132.516%
2025-04-24	158.0600	158.0600	158.0600	158.0600	+11.388%	1	48	+144.844%
2025-04-22	143.3500	143.3500	141.9000	141.9000	-7.713%	2	48	+172.727%
2025-04-17	153.7600	153.7600	153.7600	153.7600	+52.162%	1	47	+151.691%
2025-04-08	100.0000	101.0500	99.9000	101.0500	-23.302%	6	47	+282.979%
2025-04-02	131.7000	131.7500	131.7000	131.7500	+10.131%	2	43	+193.738%
2025-03-31	119.6300	119.6300	119.6300	119.6300	-41.633%	1	43	+223.497%
2025-03-03	204.9600	204.9600	204.9600	204.9600	+6.291%	2	43	+88.817%
2025-02-25	192.9700	192.9700	192.8300	192.8300	+7.546%	3	43	+100.695%
2025-02-21	179.0000	179.3000	179.0000	179.3000	+1.962%	6	45	+115.839%
2025-02-20	175.8100	175.8500	175.7500	175.8500	+15.691%	3	47	+120.074%
2025-02-14	152.0000	152.0000	152.0000	152.0000	-10.730%	10	44	+154.605%
2025-02-06	170.2700	170.2700	170.2700	170.2700	+19.765%	5	44	+127.286%
2025-01-30	142.1700	142.1700	142.1700	142.1700	+8.007%	3	47	+172.209%
2025-01-29	131.6300	131.6300	131.6300	131.6300	+24.768%	1	47	+194.006%
2025-01-15	109.5000	109.5000	105.5000	105.5000	+1.540%	2	48	+266.825%
2025-01-14	103.9000	103.9000	103.9000	103.9000	-21.437%	1	48	+272.474%
2025-01-10	132.2500	132.2500	132.2500	132.2500	-1.306%	6	47	+192.628%
2024-12-20	134.0000	134.0000	134.0000	134.0000	+16.522%	1	44	+188.806%
2024-12-19	115.0000	115.0000	115.0000	115.0000	-16.058%	1	44	+236.522%
2024-12-11	137.0000	137.0000	137.0000	137.0000	+1.331%	4	44	+182.482%
2024-12-02	135.1000	135.5000	135.1000	135.2000	+0.820%	4	41	+186.243%
2024-11-29	134.1000	134.1000	134.1000	134.1000	+37.482%	2	40	+188.591%
2024-11-18	97.7200	97.7200	97.5200	97.5400	-17.325%	4	39	+296.760%
2024-11-06	118.0000	118.0000	117.9800	117.9800	-13.770%	11	35	+228.022%
2024-11-05	136.8200	136.8200	136.8200	136.8200	-7.865%	1	44	+182.853%
2024-10-30	130.6000	148.6000	130.6000	148.5000	-29.286%	6	43	+160.606%
2024-10-23	210.0000	210.0000	210.0000	210.0000	-1.556%	1	41	+84.286%
2024-10-22	213.3200	213.3200	213.3200	213.3200	-6.847%	1	41	+81.418%
2024-10-17	229.0000	229.0000	229.0000	229.0000	+5.920%	1	42	+68.996%
2024-10-15	218.9200	218.9200	216.2000	216.2000	+9.524%	4	42	+79.001%
2024-10-04	197.4000	197.4000	197.4000	197.4000	-1.053%	2	46	+96.049%
2024-10-03	199.5000	199.5000	199.5000	199.5000	+1.146%	2	45	+93.985%
2024-09-30	195.1000	197.2400	195.1000	197.2400	+2.197%	3	43	+96.208%
2024-09-27	193.0000	193.0000	193.0000	193.0000	-10.366%	2	41	+100.518%
2024-09-10	212.5400	215.3200	212.5400	215.3200	-6.383%	3	41	+79.732%
2024-09-05	230.0000	230.0000	230.0000	230.0000	-9.857%	8	39	+68.261%
2024-08-30	247.6000	255.1500	247.6000	255.1500	+0.810%	6	46	+51.675%
2024-08-28	251.5000	253.1000	251.5000	253.1000	-6.996%	2	46	+52.904%
2024-08-22	272.1400	272.1400	272.1400	272.1400	+11.890%	1	46	+42.206%
2024-08-14	243.4700	243.4800	243.2200	243.2200	+6.675%	4	45	+59.115%
2024-08-13	228.0000	228.0000	228.0000	228.0000	+2.703%	3	49	+69.737%
2024-08-12	222.0000	222.0000	222.0000	222.0000	-0.849%	5	46	+74.324%
2024-08-09	228.0000	228.0000	223.9000	223.9000	+61.661%	22	43	+72.845%
2024-08-07	138.5000	138.5000	138.5000	138.5000	-8.912%	2	32	+179.422%
2024-07-31	153.9200	153.9200	152.0500	152.0500	+4.144%	3	32	+154.522%
2024-07-30	146.0000	146.0000	146.0000	146.0000	-8.750%	4	31	+165.068%
2024-07-29	160.0000	160.0000	160.0000	160.0000	-3.335%	1	27	+141.875%
2024-07-25	165.5200	165.5200	165.5200	165.5200	-18.539%	2	26	+133.809%
2024-07-23	203.1900	203.1900	203.1900	203.1900	+3.584%	1	28	+90.462%
2024-07-22	192.0000	196.1600	192.0000	196.1600	-2.640%	2	28	+97.288%
2024-07-19	201.4800	201.4800	201.4800	201.4800	+8.943%	2	30	+92.079%
2024-07-18	184.9400	184.9400	184.9400	184.9400	-22.971%	1	30	+109.257%
2024-07-11	240.0900	240.0900	240.0900	240.0900	+1.668%	1	29	+61.190%
2024-07-09	236.0000	236.1500	236.0000	236.1500	+5.189%	2	30	+63.879%
2024-07-05	221.0000	224.5000	221.0000	224.5000	+8.005%	13	31	+72.383%
2024-07-03	209.0000	209.0000	207.8600	207.8600	-6.369%	5	28	+86.183%
2024-07-02	206.5000	222.0000	206.5000	222.0000	+2.304%	11	28	+74.324%
2024-06-24	217.0000	217.0000	217.0000	217.0000	+6.087%	1	32	+78.341%
2024-06-20	218.4700	220.7500	204.4700	204.5500	-2.836%	12	31	+89.196%
2024-06-18	210.5200	210.5200	210.5200	210.5200	-0.355%	2	32	+83.831%
2024-06-17	211.4900	212.4000	211.2700	211.2700	+3.767%	14	32	+83.178%
2024-06-14	207.9500	207.9500	202.8400	203.6000	+0.528%	34	41	+90.079%
2024-06-13	207.0000	207.0000	200.8000	202.5300	+0.892%	14	39	+91.083%
2024-06-11	194.0100	200.7400	194.0100	200.7400	+3.442%	3	29	+92.787%
2024-06-10	194.0600	194.0600	194.0600	194.0600	+3.720%	1	27	+99.423%
2024-06-07	188.4700	188.4700	187.1000	187.1000	+4.193%	10	27	+106.841%
2024-06-03	177.7200	180.0800	177.7200	179.5700	+41.986%	21	22	+115.515%
2024-04-26	126.4700	126.4700	126.4700	126.4700	-11.911%	2	26	+206.001%
2024-02-22	143.5700	143.5700	143.5700	143.5700	-7.362%	2	27	+169.555%
2024-02-16	143.0000	154.9800	143.0000	154.9800	+15.398%	44	0	+149.710%
2024-02-14	134.3000	134.3000	134.3000	134.3000	+13.573%	10	0	+188.161%
2024-02-08	118.2500	118.2500	118.2500	118.2500	0.000%	5	0	+227.273%