Dark

LLY20261218C920
LLY Dec 18 2026 920.00 Call (LLY261218C00920000)
option OPRA

EOD

Jul 24, 2026

316.10+11.696%(+33.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	316.1000	316.1000	316.1000	316.1000	+11.696%	1	367	0.000%
2026-07-22	282.8000	283.0000	282.8000	283.0000	-10.466%	2	367	+11.696%
2026-06-26	318.5700	318.5700	316.0800	316.0800	+30.315%	8	367	+0.006%
2026-06-24	242.8000	242.8000	242.5500	242.5500	-2.836%	2	375	+30.324%
2026-06-17	249.6300	249.6300	249.6300	249.6300	-11.885%	6	378	+26.627%
2026-06-11	283.3000	283.3000	283.3000	283.3000	-0.909%	1	378	+11.578%
2026-06-10	285.8500	285.9000	285.8500	285.9000	+0.637%	2	378	+10.563%
2026-06-05	283.3600	286.3500	283.3600	284.0900	+9.018%	3	378	+11.268%
2026-06-04	250.3700	272.4000	250.3700	260.5900	+0.692%	355	378	+21.302%
2026-05-29	260.7700	260.7700	258.8000	258.8000	-7.423%	3	449	+22.141%
2026-05-28	279.5500	279.5500	279.5500	279.5500	+21.254%	2	448	+13.075%
2026-05-27	230.0000	230.9500	230.0000	230.5500	+6.000%	3	449	+37.107%
2026-05-26	217.5000	217.5000	217.5000	217.5000	+10.479%	1	447	+45.333%
2026-05-21	196.8700	196.8700	196.8700	196.8700	+25.180%	1	447	+60.563%
2026-05-18	157.2700	157.2700	157.2700	157.2700	-6.554%	8	447	+100.992%
2026-05-15	167.6000	168.3000	167.6000	168.3000	-1.464%	9	446	+87.819%
2026-05-14	170.8000	170.8000	170.8000	170.8000	+6.331%	2	459	+85.070%
2026-05-12	159.1400	160.6300	159.1400	160.6300	+4.987%	7	457	+96.788%
2026-05-11	153.0000	153.0000	153.0000	153.0000	+11.663%	1	457	+106.601%
2026-05-08	133.0000	137.0200	133.0000	137.0200	-15.420%	2	458	+130.696%
2026-05-06	162.0000	162.0000	162.0000	162.0000	+4.753%	1	459	+95.123%
2026-05-05	154.6500	154.6500	154.6500	154.6500	+7.808%	1	458	+104.397%
2026-05-04	143.4500	143.4500	143.4500	143.4500	-1.814%	2	459	+120.356%
2026-05-01	134.6000	159.0000	134.6000	146.1000	+12.385%	16	474	+116.359%
2026-04-30	109.4300	130.3700	109.4300	130.0000	+52.225%	411	474	+143.154%
2026-04-29	91.1200	91.1200	85.4000	85.4000	-12.013%	6	195	+270.141%
2026-04-27	97.0600	97.0600	97.0600	97.0600	-1.880%	1	195	+225.675%
2026-04-24	104.3100	109.0000	98.9200	98.9200	-19.157%	7	195	+219.551%
2026-04-23	127.7000	127.7000	119.4600	122.3600	+0.213%	52	194	+158.336%
2026-04-22	124.4000	124.4000	121.9000	122.1000	+15.899%	8	243	+158.886%
2026-04-21	106.0000	106.0000	104.0000	105.3500	-15.040%	3	241	+200.047%
2026-04-20	129.9500	129.9500	124.0000	124.0000	-3.412%	5	241	+154.919%
2026-04-17	129.0000	129.0000	127.1800	128.3800	+12.644%	5	237	+146.222%
2026-04-15	129.0100	129.0100	110.0000	113.9700	-16.106%	85	238	+177.354%
2026-04-14	128.0000	135.8500	128.0000	135.8500	-2.372%	53	185	+132.683%
2026-04-10	139.1500	139.1500	139.1500	139.1500	-7.078%	3	133	+127.165%
2026-04-08	146.9000	151.7800	146.6000	149.7500	+7.163%	48	136	+111.085%
2026-04-07	119.0000	139.7400	119.0000	139.7400	-0.300%	10	105	+126.206%
2026-04-02	140.9500	140.9500	140.1600	140.1600	-17.746%	2	105	+125.528%
2026-04-01	157.8300	170.4000	157.8300	170.4000	+31.512%	16	105	+85.505%
2026-03-31	129.5700	129.5700	129.5700	129.5700	+15.657%	1	96	+143.961%
2026-03-27	118.0600	118.0600	112.0300	112.0300	-11.291%	13	96	+182.157%
2026-03-26	126.2900	126.2900	126.2900	126.2900	+2.127%	12	97	+150.297%
2026-03-24	123.6600	123.6600	123.6600	123.6600	-6.226%	1	85	+155.620%
2026-03-23	130.0000	131.8700	130.0000	131.8700	-1.934%	2	84	+139.706%
2026-03-18	133.0000	134.4700	133.0000	134.4700	-5.443%	2	82	+135.071%
2026-03-17	163.3200	163.3200	142.2100	142.2100	-17.243%	6	81	+122.277%
2026-03-05	179.7400	179.7400	171.8400	171.8400	-12.215%	2	79	+83.950%
2026-03-04	195.9000	195.9000	195.7500	195.7500	-11.545%	6	79	+61.481%
2026-02-23	221.2000	221.3000	221.2000	221.3000	+7.521%	2	76	+42.838%
2026-02-11	205.8200	205.8200	205.8200	205.8200	-6.869%	1	76	+53.581%
2026-02-06	221.0000	221.0000	221.0000	221.0000	-18.750%	2	76	+43.032%
2026-02-04	272.0000	272.0000	272.0000	272.0000	+42.872%	1	76	+16.213%
2026-02-03	190.3800	190.3800	190.3800	190.3800	-9.785%	1	76	+66.036%
2026-01-29	211.0300	211.0300	211.0300	211.0300	+1.677%	1	76	+49.789%
2026-01-28	207.5500	207.5500	207.5500	207.5500	-14.851%	1	77	+52.301%
2026-01-27	242.6000	243.7500	242.6000	243.7500	+2.498%	2	77	+29.682%
2026-01-26	237.8100	237.8100	237.8100	237.8100	-1.303%	3	77	+32.921%
2026-01-21	241.2000	241.2000	240.9500	240.9500	+10.204%	2	77	+31.189%
2026-01-15	218.6400	218.6400	218.6400	218.6400	-14.259%	1	78	+44.576%
2026-01-08	272.0000	272.0000	255.0000	255.0000	+6.175%	2	77	+23.961%
2026-01-06	240.1700	240.1700	240.1700	240.1700	-8.009%	1	78	+31.615%
2025-12-29	261.0800	261.0800	261.0800	261.0800	+3.987%	1	79	+21.074%
2025-12-22	251.0700	251.0700	251.0700	251.0700	+0.941%	1	79	+25.901%
2025-12-18	250.5000	250.5000	248.7300	248.7300	+0.262%	4	79	+27.086%
2025-12-15	248.0800	248.0800	248.0800	248.0800	+25.040%	1	79	+27.419%
2025-12-09	198.4000	198.4000	198.4000	198.4000	-23.801%	10	78	+59.325%
2025-11-28	260.3700	260.3700	260.3700	260.3700	-8.962%	1	78	+21.404%
2025-11-26	286.0000	286.0000	286.0000	286.0000	+4.762%	2	78	+10.524%
2025-11-25	273.0000	273.0000	273.0000	273.0000	+4.111%	1	78	+15.788%
2025-11-24	262.2200	262.2200	262.2200	262.2200	+5.708%	4	77	+20.548%
2025-11-20	248.0600	248.0600	248.0600	248.0600	+8.798%	1	77	+27.429%
2025-11-13	230.0000	230.0000	228.0000	228.0000	+11.481%	4	77	+38.640%
2025-11-11	204.5200	204.5200	204.5200	204.5200	+39.795%	10	79	+54.557%
2025-11-07	140.0000	148.9400	140.0000	146.3000	-9.266%	6	69	+116.063%
2025-11-06	155.0500	161.2400	155.0500	161.2400	-6.103%	4	66	+96.043%
2025-11-05	170.9800	173.8000	170.9800	171.7200	+46.644%	11	64	+84.079%
2025-10-31	106.2000	117.8000	105.7500	117.1000	+25.914%	10	64	+169.940%
2025-10-28	93.0000	93.0000	93.0000	93.0000	-5.966%	1	60	+239.892%
2025-10-24	98.9000	98.9000	98.9000	98.9000	+6.746%	1	59	+219.616%
2025-10-23	92.7000	92.7000	92.6500	92.6500	-3.389%	2	59	+241.176%
2025-10-15	95.9000	95.9000	95.9000	95.9000	+4.409%	1	58	+229.614%
2025-10-14	91.8500	91.8500	91.8500	91.8500	-15.540%	8	57	+244.148%
2025-10-09	112.4500	112.4500	108.7500	108.7500	+3.898%	3	57	+190.667%
2025-10-07	104.6700	104.6700	104.6700	104.6700	+1.424%	5	57	+201.997%
2025-10-03	101.8000	103.2000	101.8000	103.2000	+28.759%	2	57	+206.298%
2025-10-01	80.5500	80.5500	80.1500	80.1500	+51.084%	2	56	+294.386%
2025-09-29	53.0500	53.0500	53.0500	53.0500	-7.578%	4	56	+495.853%
2025-09-24	57.4000	57.4000	57.4000	57.4000	-3.853%	6	54	+450.697%
2025-09-23	59.1500	59.7000	59.1500	59.7000	-0.583%	2	54	+429.481%
2025-09-12	60.9000	61.3500	60.0000	60.0500	-3.766%	40	55	+426.395%
2025-09-09	62.4000	62.4000	62.4000	62.4000	+20.115%	2	87	+406.571%
2025-09-05	51.2500	51.9500	51.2500	51.9500	-12.689%	2	88	+508.470%
2025-09-04	59.2500	59.5000	59.2500	59.5000	+11.215%	2	88	+431.261%
2025-09-02	53.1000	53.5000	53.1000	53.5000	-6.794%	2	88	+490.841%
2025-08-28	56.8000	57.4000	56.8000	57.4000	+12.549%	2	88	+450.697%
2025-08-18	51.2500	52.7100	51.0000	51.0000	+18.605%	6	88	+519.804%
2025-08-14	41.2500	43.0000	41.2500	43.0000	+17.071%	43	93	+635.116%
2025-08-08	36.7300	36.7300	36.7300	36.7300	+5.153%	1	52	+760.604%
2025-08-07	34.9300	34.9300	34.9300	34.9300	-55.332%	1	53	+804.953%
2025-08-05	78.2000	78.2000	78.2000	78.2000	+7.862%	1	54	+304.220%
2025-08-04	72.5000	72.5000	72.5000	72.5000	-27.536%	1	54	+336.000%
2025-07-24	100.0500	100.0500	100.0500	100.0500	+17.706%	4	53	+215.942%
2025-07-15	85.0000	85.0000	85.0000	85.0000	0.000%	1	53	+271.882%
2025-07-01	85.0000	85.0000	85.0000	85.0000	-12.416%	1	54	+271.882%
2025-06-18	97.0500	97.0500	97.0500	97.0500	-16.264%	1	55	+225.708%
2025-06-11	115.5000	115.9000	115.5000	115.9000	+21.044%	2	55	+172.735%
2025-06-09	95.7500	95.7500	95.7500	95.7500	+4.076%	1	56	+230.131%
2025-06-04	91.1000	92.0000	91.1000	92.0000	+11.044%	2	56	+243.587%
2025-05-20	82.8500	82.8500	82.8500	82.8500	-25.722%	4	56	+281.533%
2025-05-01	111.5400	111.5400	111.5400	111.5400	-29.628%	1	56	+183.396%
2025-04-30	158.5000	158.5000	158.5000	158.5000	+5.914%	1	55	+99.432%
2025-04-28	149.5200	149.7300	148.8000	149.6500	+7.615%	20	56	+111.226%
2025-04-24	139.0500	139.0600	139.0500	139.0600	+0.187%	4	47	+127.312%
2025-04-17	142.5500	145.5000	138.8000	138.8000	+83.865%	3	51	+127.738%
2025-04-09	75.4900	75.4900	75.4900	75.4900	-13.080%	14	51	+318.731%
2025-04-08	93.8000	93.8000	86.8500	86.8500	+30.897%	9	51	+263.961%
2025-04-07	66.3500	66.3500	66.3500	66.3500	-25.533%	1	51	+376.413%
2025-04-04	89.1000	89.1000	89.1000	89.1000	-19.599%	6	52	+254.770%
2025-03-31	104.6500	110.8200	104.6500	110.8200	-9.149%	2	52	+185.237%
2025-03-28	121.9800	121.9800	121.9800	121.9800	+2.893%	2	54	+159.141%
2025-03-14	118.5500	118.5500	118.5500	118.5500	-1.167%	12	54	+166.639%
2025-03-11	119.9500	119.9500	119.9500	119.9500	-12.998%	3	60	+163.526%
2025-03-10	137.8700	137.8700	137.8700	137.8700	-10.521%	4	60	+129.274%
2025-03-07	154.0800	154.0800	154.0800	154.0800	-14.123%	8	60	+105.153%
2025-03-06	179.3300	179.4200	179.3300	179.4200	-5.568%	9	54	+76.179%
2025-03-05	190.0000	190.0000	190.0000	190.0000	-1.961%	1	54	+66.368%
2025-03-03	193.8000	193.8000	193.8000	193.8000	+8.323%	1	55	+63.106%
2025-02-27	178.9100	178.9100	178.9100	178.9100	+7.048%	1	54	+76.681%
2025-02-21	167.1100	167.1300	167.1100	167.1300	+9.522%	6	54	+89.134%
2025-02-06	152.6000	152.6000	152.6000	152.6000	+10.101%	3	54	+107.143%
2025-02-05	133.5500	138.6000	133.5500	138.6000	+12.272%	9	54	+128.066%
2025-02-04	123.4500	123.4500	123.4500	123.4500	-2.156%	14	54	+156.055%
2025-01-30	126.1700	126.1700	126.1700	126.1700	+9.713%	8	40	+150.535%
2025-01-10	115.0000	115.0000	115.0000	115.0000	+11.650%	4	40	+174.870%
2024-12-31	103.0000	103.0000	103.0000	103.0000	-12.303%	2	40	+206.893%
2024-12-13	117.4900	117.4900	117.4500	117.4500	-5.663%	12	40	+169.136%
2024-12-09	124.5000	124.5000	124.5000	124.5000	-9.190%	3	46	+153.896%
2024-12-06	137.1000	137.1000	137.1000	137.1000	-4.039%	2	49	+130.562%
2024-12-04	142.4600	142.8700	142.4400	142.8700	+10.623%	8	50	+121.250%
2024-12-03	129.1000	129.1500	129.1000	129.1500	+6.912%	6	50	+144.754%
2024-12-02	121.5500	121.5500	120.8000	120.8000	+0.625%	6	50	+161.672%
2024-11-29	120.0500	120.0500	120.0500	120.0500	+5.771%	2	50	+163.307%
2024-11-26	113.0000	113.5000	111.7800	113.5000	+17.288%	7	50	+178.502%
2024-11-25	96.7700	96.7700	96.7700	96.7700	-2.253%	1	45	+226.651%
2024-11-22	99.0000	99.0000	99.0000	99.0000	-18.121%	4	45	+219.293%
2024-11-14	120.9100	120.9100	120.9100	120.9100	-6.271%	3	47	+161.434%
2024-11-13	129.0000	129.0000	129.0000	129.0000	-6.569%	10	47	+145.039%
2024-11-11	138.0500	138.1400	138.0500	138.0700	-2.843%	3	57	+128.942%
2024-11-08	128.5000	142.1100	128.5000	142.1100	+25.539%	20	57	+122.433%
2024-11-07	110.1300	113.2000	108.2000	113.2000	+7.810%	5	58	+179.240%
2024-11-06	103.0000	105.0000	101.5000	105.0000	-11.765%	5	55	+201.048%
2024-11-05	118.9000	119.2000	118.9000	119.0000	-3.094%	6	58	+165.630%
2024-11-04	122.8000	122.8000	122.8000	122.8000	-6.970%	1	56	+157.410%
2024-10-30	132.0000	132.0000	132.0000	132.0000	-31.250%	1	55	+139.470%
2024-10-29	192.0000	192.0000	192.0000	192.0000	-9.868%	1	55	+64.635%
2024-10-14	213.0200	213.0200	213.0200	213.0200	+2.065%	1	55	+48.390%
2024-10-11	208.7100	208.7100	208.7100	208.7100	+4.827%	2	55	+51.454%
2024-10-10	199.1000	199.1000	199.1000	199.1000	-2.507%	1	54	+58.764%
2024-10-08	204.2200	204.2200	204.2200	204.2200	+11.681%	1	55	+54.784%
2024-10-04	182.8600	182.8600	182.8600	182.8600	-12.874%	2	55	+72.864%
2024-09-20	209.8800	209.8800	209.8800	209.8800	+2.918%	2	55	+50.610%
2024-09-17	203.9300	203.9300	203.9300	203.9300	-4.258%	1	55	+55.004%
2024-09-16	212.5900	213.0000	212.5900	213.0000	+1.438%	5	55	+48.404%
2024-09-13	209.9800	209.9800	209.9800	209.9800	-1.764%	2	55	+50.538%
2024-09-12	212.0000	213.7500	212.0000	213.7500	+3.566%	2	55	+47.883%
2024-09-05	209.0000	210.1800	206.3900	206.3900	-9.079%	10	53	+53.157%
2024-09-04	227.0600	227.0600	227.0000	227.0000	-4.441%	2	47	+39.251%
2024-09-03	242.9500	242.9500	237.5500	237.5500	+0.021%	5	47	+33.067%
2024-08-30	237.5000	237.5000	237.5000	237.5000	+5.452%	2	48	+33.095%
2024-08-29	225.2200	225.2200	225.2200	225.2200	-7.885%	1	48	+40.352%
2024-08-27	244.5000	244.5000	244.5000	244.5000	+3.383%	1	48	+29.284%
2024-08-23	237.1500	237.1500	236.5000	236.5000	-0.526%	24	49	+33.658%
2024-08-21	237.7500	237.7500	237.7500	237.7500	+10.197%	1	49	+32.955%
2024-08-19	215.7500	215.7500	215.7500	215.7500	-2.323%	3	48	+46.512%
2024-08-15	220.5500	220.8800	218.0000	220.8800	+6.464%	12	45	+43.109%
2024-08-13	207.4700	207.4700	207.4700	207.4700	+1.264%	1	41	+52.359%
2024-08-09	210.4000	210.4000	204.8800	204.8800	+21.655%	8	41	+54.285%
2024-08-08	155.0000	168.4100	155.0000	168.4100	+31.232%	4	44	+87.697%
2024-08-07	128.3300	128.3300	128.3300	128.3300	+1.849%	3	45	+146.318%
2024-08-05	115.0000	126.0000	115.0000	126.0000	-19.745%	2	43	+150.873%
2024-08-01	153.1200	157.3000	151.9300	157.0000	+12.626%	10	41	+101.338%
2024-07-31	139.3200	139.4000	139.3200	139.4000	+5.686%	2	41	+126.758%
2024-07-30	126.4700	131.9000	126.4700	131.9000	-6.054%	5	41	+139.651%
2024-07-29	148.0000	148.0000	140.4000	140.4000	-2.541%	7	44	+125.142%
2024-07-26	144.0600	144.0600	144.0600	144.0600	-4.596%	2	41	+119.422%
2024-07-25	155.0500	155.4500	151.0000	151.0000	-18.603%	19	41	+109.338%
2024-07-23	185.5100	185.5100	185.5100	185.5100	+4.219%	1	32	+70.395%
2024-07-22	178.4800	180.0000	178.0000	178.0000	+3.537%	3	32	+77.584%
2024-07-19	171.8500	171.9200	171.8500	171.9200	+3.610%	4	30	+83.865%
2024-07-18	184.0400	184.0400	160.8900	165.9300	-20.986%	6	30	+90.502%
2024-07-17	208.9500	210.0000	208.9500	210.0000	-6.708%	2	28	+50.524%
2024-07-12	225.1000	225.1000	225.1000	225.1000	+6.794%	2	27	+40.426%
2024-07-11	210.7800	210.7800	210.7800	210.7800	-4.191%	1	27	+49.967%
2024-07-10	220.0000	220.0000	220.0000	220.0000	0.000%	1	27	+43.682%
2024-07-09	215.5800	220.0000	215.5800	220.0000	+5.278%	4	27	+43.682%
2024-07-08	209.4800	209.4800	208.9700	208.9700	+1.319%	4	24	+51.266%
2024-07-05	207.0700	207.0700	206.2500	206.2500	+0.034%	5	25	+53.261%
2024-07-02	206.1800	206.1800	206.1800	206.1800	-0.396%	1	24	+53.313%
2024-07-01	207.0000	207.0000	207.0000	207.0000	-0.169%	1	24	+52.705%
2024-06-28	210.7000	210.7000	203.9700	207.3500	+3.675%	16	24	+52.448%
2024-06-26	200.0000	200.0000	200.0000	200.0000	+7.267%	3	15	+58.050%
2024-06-20	199.5700	201.7500	186.4500	186.4500	-2.141%	10	14	+69.536%
2024-06-17	190.5300	190.5300	190.5300	190.5300	+0.501%	1	14	+65.906%
2024-06-14	189.5800	189.5800	189.5800	189.5800	+2.299%	2	14	+66.737%
2024-06-13	185.9400	185.9400	185.3200	185.3200	+5.039%	2	14	+70.570%
2024-06-10	176.4300	176.4300	176.4300	176.4300	+8.733%	1	14	+79.165%
2024-06-06	162.2600	162.2600	162.2600	162.2600	+3.042%	1	14	+94.811%
2024-05-23	157.4400	157.4700	157.4400	157.4700	+17.296%	5	14	+100.737%
2024-05-15	134.1100	134.2500	134.1100	134.2500	+1.604%	3	14	+135.456%
2024-04-30	143.1600	143.1600	132.1300	132.1300	+15.397%	6	11	+139.234%
2024-04-22	114.2000	114.7000	114.2000	114.5000	+0.659%	3	10	+176.070%
2024-04-19	113.7500	113.7500	113.7500	113.7500	-8.818%	1	10	+177.890%
2024-04-01	124.7500	124.7500	124.7500	124.7500	+2.675%	5	11	+153.387%
2024-03-13	121.5000	121.5000	121.5000	121.5000	-12.274%	2	6	+160.165%
2024-03-06	138.5000	138.5000	138.5000	138.5000	+2.229%	8	0	+128.231%
2024-03-01	135.4800	135.4800	135.4800	135.4800	+6.484%	10	0	+133.319%
2024-02-22	127.2300	127.2300	127.2300	127.2300	+6.175%	10	0	+148.448%
2024-02-20	119.8300	119.8300	119.8300	119.8300	0.000%	2	0	+163.790%