Dark

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

EOD

Sep 8, 2026

230.17-27.633%(-87.89)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	230.1700	230.1700	230.1700	230.1700	-27.633%	3	365	0.000%
2026-08-18	318.0600	318.0600	318.0600	318.0600	+7.264%	1	362	-27.633%
2026-08-17	296.5200	296.5200	296.5200	296.5200	+4.456%	1	361	-22.376%
2026-08-14	283.8700	283.8700	283.8700	283.8700	-10.794%	1	362	-18.917%
2026-08-13	318.3300	318.3300	318.2200	318.2200	-2.810%	4	367	-27.670%
2026-08-12	327.0700	327.4200	327.0700	327.4200	+8.868%	2	367	-29.702%
2026-08-07	300.7500	300.7500	300.7500	300.7500	+17.526%	1	367	-23.468%
2026-08-05	255.9000	255.9000	255.9000	255.9000	-19.045%	2	367	-10.055%
2026-07-24	316.1000	316.1000	316.1000	316.1000	+11.696%	1	367	-27.184%
2026-07-22	282.8000	283.0000	282.8000	283.0000	-10.466%	2	367	-18.668%
2026-06-26	318.5700	318.5700	316.0800	316.0800	+30.315%	8	367	-27.180%
2026-06-24	242.8000	242.8000	242.5500	242.5500	-2.836%	2	375	-5.104%
2026-06-17	249.6300	249.6300	249.6300	249.6300	-11.885%	6	378	-7.796%
2026-06-11	283.3000	283.3000	283.3000	283.3000	-0.909%	1	378	-18.754%
2026-06-10	285.8500	285.9000	285.8500	285.9000	+0.637%	2	378	-19.493%
2026-06-05	283.3600	286.3500	283.3600	284.0900	+9.018%	3	378	-18.980%
2026-06-04	250.3700	272.4000	250.3700	260.5900	+0.692%	355	378	-11.674%
2026-05-29	260.7700	260.7700	258.8000	258.8000	-7.423%	3	449	-11.063%
2026-05-28	279.5500	279.5500	279.5500	279.5500	+21.254%	2	448	-17.664%
2026-05-27	230.0000	230.9500	230.0000	230.5500	+6.000%	3	449	-0.165%
2026-05-26	217.5000	217.5000	217.5000	217.5000	+10.479%	1	447	+5.825%
2026-05-21	196.8700	196.8700	196.8700	196.8700	+25.180%	1	447	+16.915%
2026-05-18	157.2700	157.2700	157.2700	157.2700	-6.554%	8	447	+46.353%
2026-05-15	167.6000	168.3000	167.6000	168.3000	-1.464%	9	446	+36.762%
2026-05-14	170.8000	170.8000	170.8000	170.8000	+6.331%	2	459	+34.760%
2026-05-12	159.1400	160.6300	159.1400	160.6300	+4.987%	7	457	+43.292%
2026-05-11	153.0000	153.0000	153.0000	153.0000	+11.663%	1	457	+50.438%
2026-05-08	133.0000	137.0200	133.0000	137.0200	-15.420%	2	458	+67.983%
2026-05-06	162.0000	162.0000	162.0000	162.0000	+4.753%	1	459	+42.080%
2026-05-05	154.6500	154.6500	154.6500	154.6500	+7.808%	1	458	+48.833%
2026-05-04	143.4500	143.4500	143.4500	143.4500	-1.814%	2	459	+60.453%
2026-05-01	134.6000	159.0000	134.6000	146.1000	+12.385%	16	474	+57.543%
2026-04-30	109.4300	130.3700	109.4300	130.0000	+52.225%	411	474	+77.054%
2026-04-29	91.1200	91.1200	85.4000	85.4000	-12.013%	6	195	+169.520%
2026-04-27	97.0600	97.0600	97.0600	97.0600	-1.880%	1	195	+137.142%
2026-04-24	104.3100	109.0000	98.9200	98.9200	-19.157%	7	195	+132.683%
2026-04-23	127.7000	127.7000	119.4600	122.3600	+0.213%	52	194	+88.109%
2026-04-22	124.4000	124.4000	121.9000	122.1000	+15.899%	8	243	+88.509%
2026-04-21	106.0000	106.0000	104.0000	105.3500	-15.040%	3	241	+118.481%
2026-04-20	129.9500	129.9500	124.0000	124.0000	-3.412%	5	241	+85.621%
2026-04-17	129.0000	129.0000	127.1800	128.3800	+12.644%	5	237	+79.288%
2026-04-15	129.0100	129.0100	110.0000	113.9700	-16.106%	85	238	+101.957%
2026-04-14	128.0000	135.8500	128.0000	135.8500	-2.372%	53	185	+69.430%
2026-04-10	139.1500	139.1500	139.1500	139.1500	-7.078%	3	133	+65.411%
2026-04-08	146.9000	151.7800	146.6000	149.7500	+7.163%	48	136	+53.703%
2026-04-07	119.0000	139.7400	119.0000	139.7400	-0.300%	10	105	+64.713%
2026-04-02	140.9500	140.9500	140.1600	140.1600	-17.746%	2	105	+64.219%
2026-04-01	157.8300	170.4000	157.8300	170.4000	+31.512%	16	105	+35.076%
2026-03-31	129.5700	129.5700	129.5700	129.5700	+15.657%	1	96	+77.641%
2026-03-27	118.0600	118.0600	112.0300	112.0300	-11.291%	13	96	+105.454%
2026-03-26	126.2900	126.2900	126.2900	126.2900	+2.127%	12	97	+82.255%
2026-03-24	123.6600	123.6600	123.6600	123.6600	-6.226%	1	85	+86.131%
2026-03-23	130.0000	131.8700	130.0000	131.8700	-1.934%	2	84	+74.543%
2026-03-18	133.0000	134.4700	133.0000	134.4700	-5.443%	2	82	+71.168%
2026-03-17	163.3200	163.3200	142.2100	142.2100	-17.243%	6	81	+61.852%
2026-03-05	179.7400	179.7400	171.8400	171.8400	-12.215%	2	79	+33.944%
2026-03-04	195.9000	195.9000	195.7500	195.7500	-11.545%	6	79	+17.584%
2026-02-23	221.2000	221.3000	221.2000	221.3000	+7.521%	2	76	+4.008%
2026-02-11	205.8200	205.8200	205.8200	205.8200	-6.869%	1	76	+11.831%
2026-02-06	221.0000	221.0000	221.0000	221.0000	-18.750%	2	76	+4.149%
2026-02-04	272.0000	272.0000	272.0000	272.0000	+42.872%	1	76	-15.379%
2026-02-03	190.3800	190.3800	190.3800	190.3800	-9.785%	1	76	+20.900%
2026-01-29	211.0300	211.0300	211.0300	211.0300	+1.677%	1	76	+9.070%
2026-01-28	207.5500	207.5500	207.5500	207.5500	-14.851%	1	77	+10.899%
2026-01-27	242.6000	243.7500	242.6000	243.7500	+2.498%	2	77	-5.571%
2026-01-26	237.8100	237.8100	237.8100	237.8100	-1.303%	3	77	-3.213%
2026-01-21	241.2000	241.2000	240.9500	240.9500	+10.204%	2	77	-4.474%
2026-01-15	218.6400	218.6400	218.6400	218.6400	-14.259%	1	78	+5.274%
2026-01-08	272.0000	272.0000	255.0000	255.0000	+6.175%	2	77	-9.737%
2026-01-06	240.1700	240.1700	240.1700	240.1700	-8.009%	1	78	-4.164%
2025-12-29	261.0800	261.0800	261.0800	261.0800	+3.987%	1	79	-11.839%
2025-12-22	251.0700	251.0700	251.0700	251.0700	+0.941%	1	79	-8.324%
2025-12-18	250.5000	250.5000	248.7300	248.7300	+0.262%	4	79	-7.462%
2025-12-15	248.0800	248.0800	248.0800	248.0800	+25.040%	1	79	-7.219%
2025-12-09	198.4000	198.4000	198.4000	198.4000	-23.801%	10	78	+16.013%
2025-11-28	260.3700	260.3700	260.3700	260.3700	-8.962%	1	78	-11.599%
2025-11-26	286.0000	286.0000	286.0000	286.0000	+4.762%	2	78	-19.521%
2025-11-25	273.0000	273.0000	273.0000	273.0000	+4.111%	1	78	-15.689%
2025-11-24	262.2200	262.2200	262.2200	262.2200	+5.708%	4	77	-12.223%
2025-11-20	248.0600	248.0600	248.0600	248.0600	+8.798%	1	77	-7.212%
2025-11-13	230.0000	230.0000	228.0000	228.0000	+11.481%	4	77	+0.952%
2025-11-11	204.5200	204.5200	204.5200	204.5200	+39.795%	10	79	+12.542%
2025-11-07	140.0000	148.9400	140.0000	146.3000	-9.266%	6	69	+57.327%
2025-11-06	155.0500	161.2400	155.0500	161.2400	-6.103%	4	66	+42.750%
2025-11-05	170.9800	173.8000	170.9800	171.7200	+46.644%	11	64	+34.038%
2025-10-31	106.2000	117.8000	105.7500	117.1000	+25.914%	10	64	+96.558%
2025-10-28	93.0000	93.0000	93.0000	93.0000	-5.966%	1	60	+147.495%
2025-10-24	98.9000	98.9000	98.9000	98.9000	+6.746%	1	59	+132.730%
2025-10-23	92.7000	92.7000	92.6500	92.6500	-3.389%	2	59	+148.430%
2025-10-15	95.9000	95.9000	95.9000	95.9000	+4.409%	1	58	+140.010%
2025-10-14	91.8500	91.8500	91.8500	91.8500	-15.540%	8	57	+150.593%
2025-10-09	112.4500	112.4500	108.7500	108.7500	+3.898%	3	57	+111.651%
2025-10-07	104.6700	104.6700	104.6700	104.6700	+1.424%	5	57	+119.901%
2025-10-03	101.8000	103.2000	101.8000	103.2000	+28.759%	2	57	+123.033%
2025-10-01	80.5500	80.5500	80.1500	80.1500	+51.084%	2	56	+187.174%
2025-09-29	53.0500	53.0500	53.0500	53.0500	-7.578%	4	56	+333.874%
2025-09-24	57.4000	57.4000	57.4000	57.4000	-3.853%	6	54	+300.993%
2025-09-23	59.1500	59.7000	59.1500	59.7000	-0.583%	2	54	+285.544%
2025-09-12	60.9000	61.3500	60.0000	60.0500	-3.766%	40	55	+283.297%
2025-09-09	62.4000	62.4000	62.4000	62.4000	+20.115%	2	87	+268.862%
2025-09-05	51.2500	51.9500	51.2500	51.9500	-12.689%	2	88	+343.061%
2025-09-04	59.2500	59.5000	59.2500	59.5000	+11.215%	2	88	+286.840%
2025-09-02	53.1000	53.5000	53.1000	53.5000	-6.794%	2	88	+330.224%
2025-08-28	56.8000	57.4000	56.8000	57.4000	+12.549%	2	88	+300.993%
2025-08-18	51.2500	52.7100	51.0000	51.0000	+18.605%	6	88	+351.314%
2025-08-14	41.2500	43.0000	41.2500	43.0000	+17.071%	43	93	+435.279%
2025-08-08	36.7300	36.7300	36.7300	36.7300	+5.153%	1	52	+526.654%
2025-08-07	34.9300	34.9300	34.9300	34.9300	-55.332%	1	53	+558.946%
2025-08-05	78.2000	78.2000	78.2000	78.2000	+7.862%	1	54	+194.335%
2025-08-04	72.5000	72.5000	72.5000	72.5000	-27.536%	1	54	+217.476%
2025-07-24	100.0500	100.0500	100.0500	100.0500	+17.706%	4	53	+130.055%
2025-07-15	85.0000	85.0000	85.0000	85.0000	0.000%	1	53	+170.788%
2025-07-01	85.0000	85.0000	85.0000	85.0000	-12.416%	1	54	+170.788%
2025-06-18	97.0500	97.0500	97.0500	97.0500	-16.264%	1	55	+137.166%
2025-06-11	115.5000	115.9000	115.5000	115.9000	+21.044%	2	55	+98.594%
2025-06-09	95.7500	95.7500	95.7500	95.7500	+4.076%	1	56	+140.386%
2025-06-04	91.1000	92.0000	91.1000	92.0000	+11.044%	2	56	+150.185%
2025-05-20	82.8500	82.8500	82.8500	82.8500	-25.722%	4	56	+177.815%
2025-05-01	111.5400	111.5400	111.5400	111.5400	-29.628%	1	56	+106.356%
2025-04-30	158.5000	158.5000	158.5000	158.5000	+5.914%	1	55	+45.218%
2025-04-28	149.5200	149.7300	148.8000	149.6500	+7.615%	20	56	+53.806%
2025-04-24	139.0500	139.0600	139.0500	139.0600	+0.187%	4	47	+65.518%
2025-04-17	142.5500	145.5000	138.8000	138.8000	+83.865%	3	51	+65.829%
2025-04-09	75.4900	75.4900	75.4900	75.4900	-13.080%	14	51	+204.901%
2025-04-08	93.8000	93.8000	86.8500	86.8500	+30.897%	9	51	+165.020%
2025-04-07	66.3500	66.3500	66.3500	66.3500	-25.533%	1	51	+246.903%
2025-04-04	89.1000	89.1000	89.1000	89.1000	-19.599%	6	52	+158.328%
2025-03-31	104.6500	110.8200	104.6500	110.8200	-9.149%	2	52	+107.697%
2025-03-28	121.9800	121.9800	121.9800	121.9800	+2.893%	2	54	+88.695%
2025-03-14	118.5500	118.5500	118.5500	118.5500	-1.167%	12	54	+94.154%
2025-03-11	119.9500	119.9500	119.9500	119.9500	-12.998%	3	60	+91.888%
2025-03-10	137.8700	137.8700	137.8700	137.8700	-10.521%	4	60	+66.947%
2025-03-07	154.0800	154.0800	154.0800	154.0800	-14.123%	8	60	+49.383%
2025-03-06	179.3300	179.4200	179.3300	179.4200	-5.568%	9	54	+28.286%
2025-03-05	190.0000	190.0000	190.0000	190.0000	-1.961%	1	54	+21.142%
2025-03-03	193.8000	193.8000	193.8000	193.8000	+8.323%	1	55	+18.767%
2025-02-27	178.9100	178.9100	178.9100	178.9100	+7.048%	1	54	+28.651%
2025-02-21	167.1100	167.1300	167.1100	167.1300	+9.522%	6	54	+37.719%
2025-02-06	152.6000	152.6000	152.6000	152.6000	+10.101%	3	54	+50.832%
2025-02-05	133.5500	138.6000	133.5500	138.6000	+12.272%	9	54	+66.068%
2025-02-04	123.4500	123.4500	123.4500	123.4500	-2.156%	14	54	+86.448%
2025-01-30	126.1700	126.1700	126.1700	126.1700	+9.713%	8	40	+82.428%
2025-01-10	115.0000	115.0000	115.0000	115.0000	+11.650%	4	40	+100.148%
2024-12-31	103.0000	103.0000	103.0000	103.0000	-12.303%	2	40	+123.466%
2024-12-13	117.4900	117.4900	117.4500	117.4500	-5.663%	12	40	+95.973%
2024-12-09	124.5000	124.5000	124.5000	124.5000	-9.190%	3	46	+84.876%
2024-12-06	137.1000	137.1000	137.1000	137.1000	-4.039%	2	49	+67.885%
2024-12-04	142.4600	142.8700	142.4400	142.8700	+10.623%	8	50	+61.105%
2024-12-03	129.1000	129.1500	129.1000	129.1500	+6.912%	6	50	+78.219%
2024-12-02	121.5500	121.5500	120.8000	120.8000	+0.625%	6	50	+90.538%
2024-11-29	120.0500	120.0500	120.0500	120.0500	+5.771%	2	50	+91.728%
2024-11-26	113.0000	113.5000	111.7800	113.5000	+17.288%	7	50	+102.793%
2024-11-25	96.7700	96.7700	96.7700	96.7700	-2.253%	1	45	+137.853%
2024-11-22	99.0000	99.0000	99.0000	99.0000	-18.121%	4	45	+132.495%
2024-11-14	120.9100	120.9100	120.9100	120.9100	-6.271%	3	47	+90.365%
2024-11-13	129.0000	129.0000	129.0000	129.0000	-6.569%	10	47	+78.426%
2024-11-11	138.0500	138.1400	138.0500	138.0700	-2.843%	3	57	+66.705%
2024-11-08	128.5000	142.1100	128.5000	142.1100	+25.539%	20	57	+61.966%
2024-11-07	110.1300	113.2000	108.2000	113.2000	+7.810%	5	58	+103.330%
2024-11-06	103.0000	105.0000	101.5000	105.0000	-11.765%	5	55	+119.210%
2024-11-05	118.9000	119.2000	118.9000	119.0000	-3.094%	6	58	+93.420%
2024-11-04	122.8000	122.8000	122.8000	122.8000	-6.970%	1	56	+87.435%
2024-10-30	132.0000	132.0000	132.0000	132.0000	-31.250%	1	55	+74.371%
2024-10-29	192.0000	192.0000	192.0000	192.0000	-9.868%	1	55	+19.880%
2024-10-14	213.0200	213.0200	213.0200	213.0200	+2.065%	1	55	+8.051%
2024-10-11	208.7100	208.7100	208.7100	208.7100	+4.827%	2	55	+10.282%
2024-10-10	199.1000	199.1000	199.1000	199.1000	-2.507%	1	54	+15.605%
2024-10-08	204.2200	204.2200	204.2200	204.2200	+11.681%	1	55	+12.707%
2024-10-04	182.8600	182.8600	182.8600	182.8600	-12.874%	2	55	+25.872%
2024-09-20	209.8800	209.8800	209.8800	209.8800	+2.918%	2	55	+9.667%
2024-09-17	203.9300	203.9300	203.9300	203.9300	-4.258%	1	55	+12.867%
2024-09-16	212.5900	213.0000	212.5900	213.0000	+1.438%	5	55	+8.061%
2024-09-13	209.9800	209.9800	209.9800	209.9800	-1.764%	2	55	+9.615%
2024-09-12	212.0000	213.7500	212.0000	213.7500	+3.566%	2	55	+7.682%
2024-09-05	209.0000	210.1800	206.3900	206.3900	-9.079%	10	53	+11.522%
2024-09-04	227.0600	227.0600	227.0000	227.0000	-4.441%	2	47	+1.396%
2024-09-03	242.9500	242.9500	237.5500	237.5500	+0.021%	5	47	-3.107%
2024-08-30	237.5000	237.5000	237.5000	237.5000	+5.452%	2	48	-3.086%
2024-08-29	225.2200	225.2200	225.2200	225.2200	-7.885%	1	48	+2.198%
2024-08-27	244.5000	244.5000	244.5000	244.5000	+3.383%	1	48	-5.861%
2024-08-23	237.1500	237.1500	236.5000	236.5000	-0.526%	24	49	-2.677%
2024-08-21	237.7500	237.7500	237.7500	237.7500	+10.197%	1	49	-3.188%
2024-08-19	215.7500	215.7500	215.7500	215.7500	-2.323%	3	48	+6.684%
2024-08-15	220.5500	220.8800	218.0000	220.8800	+6.464%	12	45	+4.206%
2024-08-13	207.4700	207.4700	207.4700	207.4700	+1.264%	1	41	+10.941%
2024-08-09	210.4000	210.4000	204.8800	204.8800	+21.655%	8	41	+12.344%
2024-08-08	155.0000	168.4100	155.0000	168.4100	+31.232%	4	44	+36.672%
2024-08-07	128.3300	128.3300	128.3300	128.3300	+1.849%	3	45	+79.358%
2024-08-05	115.0000	126.0000	115.0000	126.0000	-19.745%	2	43	+82.675%
2024-08-01	153.1200	157.3000	151.9300	157.0000	+12.626%	10	41	+46.605%
2024-07-31	139.3200	139.4000	139.3200	139.4000	+5.686%	2	41	+65.115%
2024-07-30	126.4700	131.9000	126.4700	131.9000	-6.054%	5	41	+74.503%
2024-07-29	148.0000	148.0000	140.4000	140.4000	-2.541%	7	44	+63.939%
2024-07-26	144.0600	144.0600	144.0600	144.0600	-4.596%	2	41	+59.774%
2024-07-25	155.0500	155.4500	151.0000	151.0000	-18.603%	19	41	+52.430%
2024-07-23	185.5100	185.5100	185.5100	185.5100	+4.219%	1	32	+24.074%
2024-07-22	178.4800	180.0000	178.0000	178.0000	+3.537%	3	32	+29.309%
2024-07-19	171.8500	171.9200	171.8500	171.9200	+3.610%	4	30	+33.882%
2024-07-18	184.0400	184.0400	160.8900	165.9300	-20.986%	6	30	+38.715%
2024-07-17	208.9500	210.0000	208.9500	210.0000	-6.708%	2	28	+9.605%
2024-07-12	225.1000	225.1000	225.1000	225.1000	+6.794%	2	27	+2.252%
2024-07-11	210.7800	210.7800	210.7800	210.7800	-4.191%	1	27	+9.199%
2024-07-10	220.0000	220.0000	220.0000	220.0000	0.000%	1	27	+4.623%
2024-07-09	215.5800	220.0000	215.5800	220.0000	+5.278%	4	27	+4.623%
2024-07-08	209.4800	209.4800	208.9700	208.9700	+1.319%	4	24	+10.145%
2024-07-05	207.0700	207.0700	206.2500	206.2500	+0.034%	5	25	+11.598%
2024-07-02	206.1800	206.1800	206.1800	206.1800	-0.396%	1	24	+11.635%
2024-07-01	207.0000	207.0000	207.0000	207.0000	-0.169%	1	24	+11.193%
2024-06-28	210.7000	210.7000	203.9700	207.3500	+3.675%	16	24	+11.006%
2024-06-26	200.0000	200.0000	200.0000	200.0000	+7.267%	3	15	+15.085%
2024-06-20	199.5700	201.7500	186.4500	186.4500	-2.141%	10	14	+23.449%
2024-06-17	190.5300	190.5300	190.5300	190.5300	+0.501%	1	14	+20.805%
2024-06-14	189.5800	189.5800	189.5800	189.5800	+2.299%	2	14	+21.410%
2024-06-13	185.9400	185.9400	185.3200	185.3200	+5.039%	2	14	+24.201%
2024-06-10	176.4300	176.4300	176.4300	176.4300	+8.733%	1	14	+30.460%
2024-06-06	162.2600	162.2600	162.2600	162.2600	+3.042%	1	14	+41.853%
2024-05-23	157.4400	157.4700	157.4400	157.4700	+17.296%	5	14	+46.168%
2024-05-15	134.1100	134.2500	134.1100	134.2500	+1.604%	3	14	+71.449%
2024-04-30	143.1600	143.1600	132.1300	132.1300	+15.397%	6	11	+74.200%
2024-04-22	114.2000	114.7000	114.2000	114.5000	+0.659%	3	10	+101.022%
2024-04-19	113.7500	113.7500	113.7500	113.7500	-8.818%	1	10	+102.347%
2024-04-01	124.7500	124.7500	124.7500	124.7500	+2.675%	5	11	+84.505%
2024-03-13	121.5000	121.5000	121.5000	121.5000	-12.274%	2	6	+89.440%
2024-03-06	138.5000	138.5000	138.5000	138.5000	+2.229%	8	0	+66.188%
2024-03-01	135.4800	135.4800	135.4800	135.4800	+6.484%	10	0	+69.892%
2024-02-22	127.2300	127.2300	127.2300	127.2300	+6.175%	10	0	+80.909%
2024-02-20	119.8300	119.8300	119.8300	119.8300	0.000%	2	0	+92.080%