Dark

LLY20261218C940
LLY Dec 18 2026 940.00 Call (LLY261218C00940000)
option OPRA

EOD

Sep 8, 2026

216.12-13.965%(-35.08)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	213.3200	216.1200	213.3200	216.1200	-13.965%	9	144	0.000%
2026-09-01	255.6700	255.6700	251.2000	251.2000	+3.802%	2	144	-13.965%
2026-08-31	242.0000	242.0000	242.0000	242.0000	-19.494%	1	144	-10.694%
2026-08-26	299.1200	300.6000	299.1200	300.6000	-7.007%	4	144	-28.104%
2026-08-24	330.6700	330.6700	323.0800	323.2500	+6.648%	7	148	-33.142%
2026-08-18	299.7500	303.1000	299.4000	303.1000	+6.951%	6	151	-28.697%
2026-08-17	283.4000	283.4000	283.4000	283.4000	-9.860%	1	150	-23.740%
2026-08-12	314.4000	314.4000	314.4000	314.4000	+3.656%	1	150	-31.260%
2026-08-10	303.3400	303.3400	303.3100	303.3100	+6.555%	12	151	-28.746%
2026-08-07	284.6500	284.6500	284.6500	284.6500	+11.466%	1	163	-24.075%
2026-08-05	255.3700	255.3700	255.3700	255.3700	+15.317%	3	163	-15.370%
2026-08-04	235.4500	235.4500	221.4500	221.4500	-1.665%	10	166	-2.407%
2026-08-03	225.2000	225.2000	225.2000	225.2000	-15.475%	1	163	-4.032%
2026-07-21	256.4000	269.1500	256.4000	266.4300	+1.749%	12	163	-18.883%
2026-07-20	271.5000	271.8000	261.8500	261.8500	-15.341%	4	163	-17.464%
2026-07-02	330.1500	330.1500	309.3000	309.3000	-0.338%	8	160	-30.126%
2026-06-30	310.3500	310.3500	310.3500	310.3500	-4.903%	1	160	-30.362%
2026-06-29	325.9500	326.3500	325.9500	326.3500	+6.234%	2	160	-33.777%
2026-06-26	265.1000	311.8000	265.1000	307.2000	+21.567%	37	160	-29.648%
2026-06-25	252.7000	252.7000	252.7000	252.7000	+8.478%	2	188	-14.476%
2026-06-24	232.9500	232.9500	232.9500	232.9500	+3.011%	1	190	-7.225%
2026-06-22	226.1400	226.1400	226.1400	226.1400	-7.110%	1	190	-4.431%
2026-06-15	248.3500	248.3500	243.4500	243.4500	-5.767%	2	189	-11.226%
2026-06-12	269.6200	269.6200	258.3500	258.3500	-2.251%	3	189	-16.346%
2026-06-09	264.3000	264.3000	264.3000	264.3000	-6.243%	1	189	-18.229%
2026-06-05	281.9000	281.9000	281.9000	281.9000	+27.846%	1	188	-23.335%
2026-06-03	220.5000	220.5000	220.5000	220.5000	+6.209%	1	188	-1.986%
2026-06-01	207.6100	207.6100	207.6100	207.6100	-6.097%	1	189	+4.099%
2026-05-29	220.8500	221.0900	220.8500	221.0900	-12.074%	3	189	-2.248%
2026-05-28	259.4500	259.4500	249.8600	251.4500	+19.927%	9	190	-14.051%
2026-05-26	209.4600	209.6700	209.3900	209.6700	+20.189%	28	190	+3.076%
2026-05-20	174.4500	174.4500	174.4500	174.4500	+19.773%	1	189	+23.887%
2026-05-18	145.6500	145.6500	145.6500	145.6500	-13.918%	1	190	+48.383%
2026-05-13	169.2000	169.2000	169.2000	169.2000	+12.800%	1	190	+27.730%
2026-05-12	150.0000	150.0000	150.0000	150.0000	+25.313%	20	190	+44.080%
2026-05-08	125.0000	125.0000	119.7000	119.7000	-10.805%	2	190	+80.551%
2026-05-07	145.7500	145.7500	134.2000	134.2000	-8.302%	2	190	+61.043%
2026-05-05	142.5300	146.3500	142.5300	146.3500	+8.407%	3	190	+47.673%
2026-05-04	135.0000	135.0000	135.0000	135.0000	-0.244%	1	191	+60.089%
2026-05-01	147.0000	147.0000	135.3300	135.3300	+11.108%	35	179	+59.699%
2026-04-30	113.8300	121.8500	105.0000	121.8000	+58.182%	10	179	+77.438%
2026-04-29	77.0000	77.0000	77.0000	77.0000	-17.426%	1	173	+180.675%
2026-04-24	95.1500	95.1500	93.2500	93.2500	-16.741%	4	174	+131.764%
2026-04-23	115.9000	115.9000	112.0000	112.0000	-2.183%	4	177	+92.964%
2026-04-22	114.5000	114.5000	114.5000	114.5000	+15.891%	1	174	+88.751%
2026-04-21	99.0000	102.6000	96.7400	98.8000	-15.556%	8	176	+118.745%
2026-04-17	117.0000	117.0000	117.0000	117.0000	+9.952%	1	176	+84.718%
2026-04-16	106.4100	106.4100	106.4100	106.4100	+1.179%	2	176	+103.101%
2026-04-15	105.1700	105.1700	105.1700	105.1700	-12.300%	18	174	+105.496%
2026-04-14	119.9200	119.9200	119.9200	119.9200	-15.400%	1	174	+80.220%
2026-04-08	137.6700	141.7500	137.2500	141.7500	+1.250%	11	173	+52.466%
2026-04-02	140.0000	140.0000	140.0000	140.0000	-11.839%	1	173	+54.371%
2026-04-01	147.2800	160.0000	147.2800	158.8000	+50.507%	15	173	+36.096%
2026-03-30	110.9000	110.9000	105.5100	105.5100	-6.297%	2	160	+104.834%
2026-03-26	117.9200	117.9200	112.6000	112.6000	-7.477%	13	161	+91.936%
2026-03-25	121.2300	124.5900	121.2300	121.7000	+6.335%	14	160	+77.584%
2026-03-24	114.4500	114.4500	114.4500	114.4500	-8.790%	1	147	+88.834%
2026-03-23	121.1500	125.4800	121.1500	125.4800	+6.339%	2	146	+72.235%
2026-03-20	116.0000	118.0000	116.0000	118.0000	-4.839%	2	144	+83.153%
2026-03-18	124.0000	124.0000	124.0000	124.0000	-8.148%	7	144	+74.290%
2026-03-17	139.0000	139.0000	135.0000	135.0000	-20.236%	21	150	+60.089%
2026-03-06	168.7500	169.2500	168.7500	169.2500	-8.091%	2	150	+27.693%
2026-03-04	184.2000	184.2000	184.1500	184.1500	+1.572%	2	151	+17.361%
2026-03-03	180.8500	181.3000	180.8500	181.3000	-5.622%	2	151	+19.206%
2026-03-02	192.1000	192.1000	192.1000	192.1000	+2.546%	2	151	+12.504%
2026-02-26	187.3300	187.3300	187.3300	187.3300	+0.359%	1	149	+15.369%
2026-02-20	186.6600	186.6600	186.6600	186.6600	-5.369%	6	148	+15.783%
2026-02-11	197.2500	197.2500	197.2500	197.2500	-0.840%	1	143	+9.567%
2026-02-10	198.9200	198.9200	198.9200	198.9200	+10.665%	1	143	+8.647%
2026-02-03	179.7500	179.7500	179.7500	179.7500	-15.737%	2	143	+20.234%
2026-01-30	213.3200	213.3200	213.3200	213.3200	+12.725%	2	145	+1.313%
2026-01-28	189.2400	189.2400	189.2400	189.2400	-11.834%	1	145	+14.204%
2026-01-16	213.9200	214.9500	213.9200	214.6400	+3.386%	6	144	+0.690%
2026-01-15	207.6100	207.6100	207.6100	207.6100	-19.984%	2	144	+4.099%
2026-01-08	260.3700	261.3000	259.4600	259.4600	-1.297%	18	144	-16.704%
2026-01-07	262.8700	262.8700	262.8700	262.8700	+12.170%	2	138	-17.784%
2026-01-06	234.3500	234.3500	234.3500	234.3500	-1.118%	10	138	-7.779%
2026-01-02	237.0000	237.0000	237.0000	237.0000	-2.853%	1	148	-8.810%
2025-12-30	243.9600	243.9600	243.9600	243.9600	+0.041%	1	149	-11.412%
2025-12-23	243.8600	243.8600	243.8600	243.8600	+1.957%	1	150	-11.375%
2025-12-19	239.1800	239.1800	239.1800	239.1800	+0.496%	2	150	-9.641%
2025-12-18	239.4500	239.4500	238.0000	238.0000	+2.036%	9	150	-9.193%
2025-12-16	233.2500	233.2500	233.2500	233.2500	+12.193%	1	150	-7.344%
2025-12-11	207.6000	207.9000	207.2500	207.9000	+10.309%	8	150	+3.954%
2025-12-10	188.4700	188.4700	188.4700	188.4700	-0.481%	1	147	+14.671%
2025-12-08	189.3800	189.3800	189.3800	189.3800	-18.017%	1	146	+14.120%
2025-12-02	231.0000	231.0000	231.0000	231.0000	-14.716%	7	146	-6.442%
2025-11-26	270.8600	270.8600	270.8600	270.8600	+3.382%	2	146	-20.210%
2025-11-25	260.5800	262.0000	260.5800	262.0000	+11.489%	4	146	-17.511%
2025-11-20	234.1500	235.0000	234.1500	235.0000	-1.797%	2	143	-8.034%
2025-11-19	236.0000	239.3000	235.5000	239.3000	+6.261%	6	143	-9.687%
2025-11-18	220.0000	225.2000	220.0000	225.2000	+4.259%	5	141	-4.032%
2025-11-13	213.7800	216.0000	213.7800	216.0000	+10.064%	2	141	+0.056%
2025-11-11	195.3700	196.2500	195.3700	196.2500	+12.400%	11	141	+10.125%
2025-11-10	174.6000	174.6000	174.6000	174.6000	+18.695%	10	141	+23.780%
2025-11-06	154.3300	154.4500	147.1000	147.1000	-1.901%	5	141	+46.920%
2025-11-05	151.3600	165.1700	149.9500	149.9500	+19.768%	6	136	+44.128%
2025-11-03	125.2000	125.2000	125.2000	125.2000	+26.465%	2	131	+72.620%
2025-10-31	97.9000	99.0000	97.9000	99.0000	-1.099%	4	131	+118.303%
2025-10-30	99.5000	100.1000	99.5000	100.1000	+13.171%	3	132	+115.904%
2025-10-29	88.4500	88.4500	88.4500	88.4500	+0.397%	1	133	+144.341%
2025-10-23	88.0000	88.1000	88.0000	88.1000	+9.988%	2	132	+145.312%
2025-10-22	80.1000	80.1000	80.1000	80.1000	+3.542%	20	133	+169.813%
2025-10-17	77.3600	77.3600	77.3600	77.3600	-12.111%	2	113	+179.369%
2025-10-15	88.0200	88.0200	88.0200	88.0200	-2.525%	1	115	+145.535%
2025-10-13	90.3000	90.3000	90.3000	90.3000	-6.133%	1	114	+139.336%
2025-10-03	97.5300	97.5300	96.2000	96.2000	+4.113%	2	114	+124.657%
2025-10-01	66.1100	92.4000	66.1100	92.4000	+68.153%	5	115	+133.896%
2025-09-30	54.9500	54.9500	54.9500	54.9500	+26.905%	2	114	+293.303%
2025-09-25	44.8600	44.8600	43.3000	43.3000	-15.841%	3	112	+399.122%
2025-09-24	51.9000	51.9000	51.4500	51.4500	+7.411%	2	112	+320.058%
2025-09-08	47.4000	47.9000	47.4000	47.9000	-7.404%	2	112	+351.190%
2025-09-03	51.7300	51.7300	51.7300	51.7300	+3.274%	1	111	+317.785%
2025-09-02	50.1000	50.1000	50.0900	50.0900	-0.615%	2	110	+331.463%
2025-08-29	51.2000	51.2000	49.9500	50.4000	-3.633%	4	107	+328.810%
2025-08-28	51.7000	52.3000	51.7000	52.3000	+1.455%	2	107	+313.231%
2025-08-26	51.3000	51.5500	51.3000	51.5500	+17.159%	2	106	+319.243%
2025-08-25	44.0000	44.0000	44.0000	44.0000	-3.720%	1	105	+391.182%
2025-08-22	45.7000	45.7000	45.7000	45.7000	-6.754%	24	105	+372.910%
2025-08-19	49.0100	49.0100	49.0100	49.0100	+0.947%	1	81	+340.971%
2025-08-18	48.4500	48.5500	48.2500	48.5500	+47.121%	20	80	+345.149%
2025-08-13	32.9000	33.0000	32.9000	33.0000	+12.054%	2	80	+554.909%
2025-08-08	35.0000	35.0000	29.4500	29.4500	-60.681%	4	79	+633.854%
2025-07-30	74.9000	74.9000	74.9000	74.9000	-14.527%	1	79	+188.545%
2025-07-23	83.9900	87.6300	83.8200	87.6300	+8.453%	21	79	+146.628%
2025-07-03	80.8000	80.8000	80.8000	80.8000	-13.212%	1	79	+167.475%
2025-06-27	93.1000	93.1000	93.1000	93.1000	+39.163%	1	79	+132.137%
2025-05-14	69.9900	69.9900	66.9000	66.9000	-26.765%	3	78	+223.049%
2025-05-07	91.6000	91.6000	91.3500	91.3500	-0.544%	2	79	+136.585%
2025-05-06	91.8500	91.8500	91.8500	91.8500	-17.028%	6	79	+135.297%
2025-05-02	111.3000	111.5500	110.7000	110.7000	+7.769%	24	79	+95.230%
2025-05-01	118.0000	118.0000	102.7200	102.7200	-33.407%	6	80	+110.397%
2025-04-29	154.2500	154.2500	154.2500	154.2500	+18.517%	6	84	+40.110%
2025-04-17	123.8500	132.0000	123.7500	130.1500	+50.462%	10	83	+66.055%
2025-04-04	86.5000	86.5000	86.5000	86.5000	-23.282%	2	83	+149.850%
2025-04-01	113.7000	113.7000	112.7500	112.7500	-3.401%	2	84	+91.681%
2025-03-12	116.4800	116.7200	116.4800	116.7200	-10.208%	2	84	+85.161%
2025-03-10	129.9900	129.9900	129.9900	129.9900	-28.909%	7	85	+66.259%
2025-03-03	183.0000	184.2500	181.1200	182.8500	+2.667%	8	92	+18.195%
2025-02-26	178.1000	178.1000	178.1000	178.1000	+7.776%	3	96	+21.348%
2025-02-25	165.3000	165.3000	165.2500	165.2500	+6.045%	4	99	+30.784%
2025-02-24	155.8300	155.8300	155.8300	155.8300	-1.542%	7	97	+38.690%
2025-02-21	158.2800	158.2800	158.2700	158.2700	+9.894%	6	90	+36.551%
2025-02-06	143.9700	144.0200	143.9700	144.0200	+10.183%	8	88	+50.062%
2025-02-05	130.7100	130.7100	130.7100	130.7100	+53.074%	8	92	+65.343%
2025-01-17	85.0300	85.3900	85.0300	85.3900	-4.805%	6	85	+153.098%
2025-01-15	88.4100	90.7000	87.4000	89.7000	-19.262%	74	85	+140.936%
2025-01-10	108.2500	111.1500	108.2500	111.1000	+6.827%	6	78	+94.527%
2024-12-30	104.0000	104.0000	104.0000	104.0000	-2.758%	3	79	+107.808%
2024-12-27	106.9500	106.9500	106.9500	106.9500	-2.596%	16	82	+102.076%
2024-12-12	109.8000	109.8000	109.8000	109.8000	-18.224%	1	82	+96.831%
2024-12-04	134.7200	134.7200	134.2700	134.2700	+14.957%	8	82	+60.959%
2024-12-02	116.8000	116.8000	116.8000	116.8000	+49.456%	1	74	+85.034%
2024-11-18	76.0000	81.0200	76.0000	78.1500	-31.182%	7	74	+176.545%
2024-11-14	113.5600	113.5600	113.5600	113.5600	-9.116%	2	78	+90.313%
2024-11-12	120.0000	124.9500	120.0000	124.9500	-4.618%	2	78	+72.965%
2024-11-11	131.0500	131.0700	130.9700	131.0000	-2.963%	4	78	+64.977%
2024-11-08	132.9100	135.0100	132.9100	135.0000	+36.281%	8	78	+60.089%
2024-11-06	97.3500	99.0600	97.3500	99.0600	-28.631%	9	75	+118.171%
2024-10-30	133.5000	139.2500	133.5000	138.8000	-26.735%	3	76	+55.706%
2024-10-18	193.5000	193.7500	189.4500	189.4500	-1.292%	6	76	+14.078%
2024-10-08	191.9300	191.9300	191.9300	191.9300	+12.011%	1	78	+12.604%
2024-10-04	171.3500	171.3500	171.3500	171.3500	-1.489%	2	78	+26.128%
2024-10-01	173.9400	173.9400	173.9400	173.9400	+2.137%	1	79	+24.250%
2024-09-30	170.3000	170.3000	170.3000	170.3000	-0.310%	1	79	+26.905%
2024-09-27	171.0000	173.4700	170.8300	170.8300	-9.614%	8	79	+26.512%
2024-09-26	189.0000	189.0000	189.0000	189.0000	-2.562%	1	79	+14.349%
2024-09-23	193.9700	193.9700	193.9700	193.9700	-3.199%	1	80	+11.419%
2024-09-20	200.3800	200.3800	200.3800	200.3800	+4.911%	2	81	+7.855%
2024-09-19	191.0000	191.0000	191.0000	191.0000	-2.091%	1	80	+13.152%
2024-09-17	195.0800	195.0800	195.0800	195.0800	-2.766%	1	79	+10.785%
2024-09-13	204.0500	204.0500	200.6300	200.6300	+4.088%	4	80	+7.721%
2024-09-10	192.7500	192.7500	192.7500	192.7500	-4.104%	1	79	+12.125%
2024-09-05	205.0300	205.0300	201.0000	201.0000	-7.959%	3	78	+7.522%
2024-09-04	218.3800	218.3800	218.3800	218.3800	-4.135%	1	78	-1.035%
2024-09-03	229.0000	233.0500	227.8000	227.8000	+4.495%	7	77	-5.127%
2024-08-29	226.5000	226.5000	218.0000	218.0000	-1.846%	2	77	-0.862%
2024-08-28	222.1000	222.1000	222.1000	222.1000	-1.895%	1	77	-2.692%
2024-08-27	230.4500	230.4500	226.3900	226.3900	-0.269%	2	76	-4.536%
2024-08-26	227.0000	227.0000	227.0000	227.0000	-4.057%	1	75	-4.793%
2024-08-22	238.5100	238.5100	236.6000	236.6000	+2.305%	17	74	-8.656%
2024-08-21	231.2700	231.2700	231.2700	231.2700	+0.225%	3	77	-6.551%
2024-08-20	227.3800	230.7500	227.3800	230.7500	+9.283%	5	80	-6.340%
2024-08-15	214.0000	215.0000	211.1500	211.1500	-1.882%	17	84	+2.354%
2024-08-14	213.1000	215.3500	213.1000	215.2000	+9.751%	19	91	+0.428%
2024-08-09	196.0800	196.0800	196.0800	196.0800	+19.627%	6	85	+10.220%
2024-08-08	163.9100	163.9100	163.9100	163.9100	+38.088%	3	82	+31.853%
2024-08-07	118.7000	118.7000	118.7000	118.7000	-10.752%	2	82	+82.072%
2024-08-06	135.0000	135.0000	133.0000	133.0000	+10.557%	3	84	+62.496%
2024-08-05	126.5000	126.5100	120.3000	120.3000	-5.276%	4	84	+79.651%
2024-08-02	133.8000	133.8000	127.0000	127.0000	-11.695%	10	85	+70.173%
2024-08-01	149.8000	151.1000	143.8200	143.8200	+7.489%	7	88	+50.271%
2024-07-31	129.4500	133.8000	129.4500	133.8000	+11.723%	5	90	+61.525%
2024-07-30	119.7600	119.7600	119.7600	119.7600	-10.097%	5	93	+80.461%
2024-07-29	133.2100	133.2100	133.2100	133.2100	-2.051%	2	93	+62.240%
2024-07-26	136.0000	136.0000	135.2500	136.0000	-4.225%	3	93	+58.912%
2024-07-25	142.0000	142.0000	142.0000	142.0000	-13.256%	1	93	+52.197%
2024-07-24	163.7000	163.7000	163.7000	163.7000	-8.034%	1	94	+32.022%
2024-07-23	177.0100	178.0000	177.0100	178.0000	+7.827%	2	94	+21.416%
2024-07-22	165.0800	165.0800	165.0800	165.0800	+2.572%	2	95	+30.918%
2024-07-18	183.0500	183.0500	160.9400	160.9400	-20.327%	3	96	+34.286%
2024-07-17	192.5000	202.0000	192.5000	202.0000	-6.955%	4	97	+6.990%
2024-07-16	222.8000	222.8000	217.1000	217.1000	-5.609%	3	96	-0.451%
2024-07-15	230.0000	230.0000	230.0000	230.0000	+4.403%	1	97	-6.035%
2024-07-12	220.3000	220.3000	220.3000	220.3000	+5.180%	2	96	-1.897%
2024-07-11	216.0000	216.0000	201.2000	209.4500	+1.675%	57	95	+3.185%
2024-07-09	209.0000	209.0000	206.0000	206.0000	+2.887%	2	41	+4.913%
2024-07-08	200.2200	200.2200	200.2200	200.2200	+1.121%	2	40	+7.941%
2024-07-03	198.5200	198.5200	198.0000	198.0000	+3.216%	6	35	+9.152%
2024-06-24	188.9700	191.8300	188.9700	191.8300	+8.440%	3	35	+12.662%
2024-06-20	193.3600	193.3600	176.9000	176.9000	-4.492%	3	34	+22.171%
2024-06-18	185.0600	185.2200	185.0600	185.2200	-0.210%	6	34	+16.683%
2024-06-17	181.4800	186.1500	181.4800	185.6100	+4.275%	22	34	+16.438%
2024-06-13	177.4200	178.0000	177.4200	178.0000	+0.947%	2	16	+21.416%
2024-06-11	175.4500	176.3300	175.4500	176.3300	+8.178%	2	15	+22.566%
2024-06-07	163.0000	163.0000	163.0000	163.0000	+8.681%	10	15	+32.589%
2024-05-23	145.8600	150.0100	145.8600	149.9800	+27.102%	11	9	+44.099%
2024-05-06	118.0000	118.0000	118.0000	118.0000	+1.288%	1	9	+83.153%
2024-05-02	116.5000	116.5000	116.5000	116.5000	-10.612%	1	8	+85.511%
2024-04-30	130.0700	130.3300	130.0700	130.3300	+27.775%	3	8	+65.825%
2024-04-19	102.0000	102.0000	102.0000	102.0000	-15.000%	1	11	+111.882%
2024-04-17	120.0000	120.0000	120.0000	120.0000	-1.243%	2	10	+80.100%
2024-04-10	121.5100	121.5100	121.5100	121.5100	+5.817%	2	12	+77.862%
2024-04-09	114.8300	114.8300	114.8300	114.8300	-13.303%	3	10	+88.209%
2024-03-28	132.4500	132.4500	132.4500	132.4500	-4.699%	1	6	+63.171%
2024-03-04	134.7500	138.9800	134.7500	138.9800	+8.156%	12	6	+55.504%
2024-03-01	128.5000	128.5000	128.5000	128.5000	+0.078%	10	0	+68.187%
2024-02-16	129.0000	129.0000	128.4000	128.4000	0.000%	10	0	+68.318%