Dark

LLY20261218C960
LLY Dec 18 2026 960.00 Call (LLY261218C00960000)
option OPRA

EOD

Jul 21, 2026

254.15-19.547%(-61.75)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	253.9000	254.1500	253.6500	254.1500	-19.547%	12	89	0.000%
2026-07-02	315.9000	315.9000	315.9000	315.9000	+14.122%	1	92	-19.547%
2026-07-01	276.8100	276.8100	276.8100	276.8100	+22.923%	1	92	-8.186%
2026-06-25	224.4500	225.1900	224.4500	225.1900	+4.424%	2	92	+12.860%
2026-06-24	216.2000	216.2000	215.6500	215.6500	+5.324%	2	91	+17.853%
2026-06-23	209.0000	209.0000	204.7500	204.7500	-11.954%	3	91	+24.127%
2026-06-16	232.5500	232.5500	232.5500	232.5500	-11.389%	1	91	+9.288%
2026-06-05	262.4400	262.4400	262.4400	262.4400	+13.507%	1	91	-3.159%
2026-06-04	231.2100	231.2100	231.2100	231.2100	+19.131%	1	92	+9.922%
2026-06-01	194.0800	194.0800	194.0800	194.0800	-7.888%	1	92	+30.951%
2026-05-29	228.5700	228.5700	210.7000	210.7000	+22.907%	4	92	+20.622%
2026-05-21	171.4300	171.4300	171.4300	171.4300	+11.535%	1	92	+48.253%
2026-05-19	151.5100	153.7000	151.5100	153.7000	+7.520%	2	92	+65.355%
2026-05-14	142.9500	142.9500	142.9500	142.9500	-9.238%	2	93	+77.789%
2026-05-13	157.2800	157.5000	157.2800	157.5000	+35.893%	2	93	+61.365%
2026-05-11	115.9000	115.9000	115.9000	115.9000	-8.227%	1	93	+119.284%
2026-05-07	128.3100	128.3100	126.2900	126.2900	-6.900%	5	93	+101.243%
2026-05-06	135.6000	135.7500	135.6000	135.6500	-1.916%	6	89	+87.357%
2026-05-05	133.1200	138.3000	133.1200	138.3000	+9.415%	2	87	+83.767%
2026-05-04	124.0500	126.4000	122.5700	126.4000	-1.901%	6	87	+101.068%
2026-05-01	134.0000	135.0000	122.0000	128.8500	+17.564%	26	103	+97.245%
2026-04-30	93.0000	110.0000	93.0000	109.6000	+52.731%	15	103	+131.889%
2026-04-29	72.1000	73.3500	71.3800	71.7600	-15.057%	21	104	+254.167%
2026-04-27	85.0000	85.0000	84.2000	84.4800	-10.556%	9	102	+200.840%
2026-04-21	94.4500	94.4500	94.4500	94.4500	-8.744%	1	100	+169.084%
2026-04-16	104.4500	104.4500	100.0000	103.5000	-13.929%	4	100	+145.556%
2026-04-10	119.7500	120.2500	119.7500	120.2500	-12.545%	2	100	+111.351%
2026-04-01	122.9000	137.5000	122.9000	137.5000	+35.069%	2	101	+84.836%
2026-03-30	101.1000	101.8000	101.1000	101.8000	+1.294%	11	101	+149.656%
2026-03-27	100.6500	100.6500	100.5000	100.5000	-11.376%	11	101	+152.886%
2026-03-25	112.9500	113.4000	112.9500	113.4000	+7.488%	2	91	+124.118%
2026-03-24	103.7600	105.5000	103.7600	105.5000	-3.986%	11	91	+140.900%
2026-03-20	108.5200	109.8800	108.3100	109.8800	-3.614%	13	81	+131.298%
2026-03-19	114.0000	114.0000	114.0000	114.0000	-14.575%	1	92	+122.939%
2026-03-17	145.7200	145.7200	133.4500	133.4500	-12.812%	3	91	+90.446%
2026-03-05	157.9300	157.9300	153.0600	153.0600	-11.679%	2	92	+66.046%
2026-03-04	171.3000	173.5000	171.3000	173.3000	-11.333%	4	91	+46.653%
2026-02-25	194.7500	195.4500	194.7500	195.4500	-2.689%	2	90	+30.033%
2026-02-24	200.3000	200.8500	200.3000	200.8500	-2.854%	4	90	+26.537%
2026-02-23	197.1500	206.7500	196.6500	206.7500	+3.401%	28	89	+22.926%
2026-02-12	190.6600	199.9500	190.6600	199.9500	+11.673%	7	84	+27.107%
2026-02-11	179.0500	179.0500	179.0500	179.0500	-24.356%	3	88	+41.944%
2026-02-04	236.7000	236.7000	236.7000	236.7000	+30.091%	3	85	+7.372%
2026-02-03	192.8500	192.8500	181.8200	181.9500	-11.244%	3	85	+39.681%
2026-02-02	205.0000	205.0000	205.0000	205.0000	+12.310%	10	86	+23.976%
2026-01-28	182.5300	182.5300	182.5300	182.5300	-4.440%	1	96	+39.237%
2026-01-16	191.0100	191.0100	191.0100	191.0100	+2.429%	1	94	+33.056%
2026-01-15	186.4800	186.4800	186.4800	186.4800	-18.745%	2	94	+36.288%
2025-12-31	229.5000	229.5000	229.5000	229.5000	+0.022%	10	106	+10.741%
2025-12-22	236.3500	236.3500	226.3800	229.4500	-0.783%	40	106	+10.765%
2025-12-19	231.2600	231.2600	231.2600	231.2600	+7.065%	1	82	+9.898%
2025-12-18	216.0000	216.0000	216.0000	216.0000	-1.099%	1	82	+17.662%
2025-12-15	216.1500	218.4000	216.1500	218.4000	+15.660%	2	82	+16.369%
2025-12-04	197.2000	197.2000	188.8300	188.8300	-24.128%	12	82	+34.592%
2025-11-25	230.0000	248.8800	230.0000	248.8800	+8.719%	5	74	+2.117%
2025-11-24	228.9200	228.9200	228.9200	228.9200	+1.742%	1	76	+11.021%
2025-11-21	225.0000	225.0000	225.0000	225.0000	+3.244%	3	76	+12.956%
2025-11-20	225.5800	225.5800	217.9300	217.9300	+1.836%	3	73	+16.620%
2025-11-18	206.5000	214.0000	206.5000	214.0000	+5.419%	7	71	+18.762%
2025-11-17	204.9700	204.9700	203.0000	203.0000	-0.344%	3	74	+25.197%
2025-11-13	208.1300	208.1300	203.7000	203.7000	+6.177%	2	75	+24.767%
2025-11-12	191.8000	191.8500	191.8000	191.8500	+7.963%	2	77	+32.473%
2025-11-11	177.7000	177.7000	177.7000	177.7000	+31.571%	1	76	+43.022%
2025-11-07	135.1000	135.1000	135.0600	135.0600	+0.701%	4	76	+88.176%
2025-11-06	140.9000	140.9000	134.1200	134.1200	-13.443%	3	76	+89.494%
2025-11-05	156.0000	156.7000	154.9500	154.9500	+34.109%	6	75	+64.021%
2025-11-03	110.3800	115.5400	109.3500	115.5400	+17.478%	3	71	+119.967%
2025-10-31	98.3500	98.3500	98.3500	98.3500	+19.939%	1	71	+158.414%
2025-10-30	82.0000	82.0000	82.0000	82.0000	+12.329%	1	72	+209.939%
2025-10-17	72.8900	73.0000	72.7500	73.0000	-9.877%	9	72	+248.151%
2025-10-16	81.0000	81.0000	81.0000	81.0000	-10.744%	1	64	+213.765%
2025-10-03	88.9500	90.7500	88.1000	90.7500	+73.518%	4	65	+180.055%
2025-09-22	53.5500	53.5500	52.3000	52.3000	-0.476%	4	64	+385.946%
2025-09-19	52.5500	52.5500	52.5500	52.5500	+4.059%	1	66	+383.635%
2025-09-10	50.5000	50.5000	50.5000	50.5000	+9.568%	2	66	+403.267%
2025-09-05	46.0900	46.0900	46.0900	46.0900	-5.746%	4	68	+451.421%
2025-09-04	48.4500	48.9000	48.4500	48.9000	+6.536%	2	68	+419.734%
2025-09-02	45.3000	45.9000	45.3000	45.9000	-4.175%	2	67	+453.704%
2025-08-28	47.4500	47.9000	47.4500	47.9000	-0.828%	2	66	+430.585%
2025-08-26	47.0000	48.3000	47.0000	48.3000	+14.918%	3	65	+426.190%
2025-08-20	42.0300	42.0300	42.0300	42.0300	-1.338%	2	66	+504.687%
2025-08-15	40.8000	42.6000	40.8000	42.6000	+16.076%	2	67	+496.596%
2025-08-14	31.9500	36.7000	31.9500	36.7000	+46.800%	5	67	+592.507%
2025-08-08	27.2000	27.2000	25.0000	25.0000	-11.348%	6	65	+916.600%
2025-08-07	35.5500	35.5500	28.2000	28.2000	-51.379%	6	62	+801.241%
2025-08-06	58.0000	58.0000	58.0000	58.0000	-6.255%	1	62	+338.190%
2025-08-01	61.8700	61.8700	61.8700	61.8700	+5.616%	1	61	+310.781%
2025-07-31	58.5800	58.5800	58.5800	58.5800	-20.677%	1	61	+333.851%
2025-06-03	74.3000	74.3000	73.8500	73.8500	+2.641%	2	64	+244.144%
2025-06-02	71.5500	71.9500	71.5500	71.9500	+16.048%	2	65	+253.231%
2025-05-28	66.0000	66.0000	62.0000	62.0000	+1.639%	8	66	+309.919%
2025-05-22	61.0000	61.0000	61.0000	61.0000	-16.438%	1	70	+316.639%
2025-05-12	73.0000	73.0000	73.0000	73.0000	-3.311%	1	71	+248.151%
2025-05-08	75.5000	75.5000	75.5000	75.5000	-11.281%	2	71	+236.623%
2025-05-07	84.4500	85.1500	84.3000	85.1000	-12.986%	4	73	+198.649%
2025-05-01	99.4600	103.2000	97.8000	97.8000	-25.029%	5	74	+159.867%
2025-04-28	130.4500	130.4500	130.4500	130.4500	-1.286%	1	75	+94.826%
2025-04-25	132.1500	132.1500	132.1500	132.1500	+14.238%	2	74	+92.319%
2025-04-23	115.6800	115.6800	115.6800	115.6800	+3.795%	1	73	+119.701%
2025-04-21	112.2000	112.2000	111.4500	111.4500	+33.713%	2	72	+128.039%
2025-04-14	83.2500	83.3500	83.2500	83.3500	+19.088%	2	72	+204.919%
2025-04-07	69.9900	69.9900	69.9900	69.9900	-34.251%	1	72	+263.123%
2025-03-11	109.0400	109.0400	106.4500	106.4500	-23.019%	6	72	+138.751%
2025-03-07	138.2800	138.2800	138.2800	138.2800	-20.437%	8	78	+83.794%
2025-03-03	173.8000	173.8000	173.8000	173.8000	+3.207%	4	82	+46.231%
2025-02-26	168.4000	168.4000	168.4000	168.4000	+5.812%	3	78	+50.920%
2025-02-25	159.1500	159.1500	159.1500	159.1500	+6.927%	8	83	+59.692%
2025-02-21	148.8400	148.8400	148.8400	148.8400	+11.041%	6	83	+70.754%
2025-02-10	134.0400	134.0400	134.0400	134.0400	-4.380%	3	80	+89.608%
2025-02-07	140.1800	140.1800	140.1800	140.1800	+3.096%	6	83	+81.303%
2025-02-06	136.0100	136.0100	135.9700	135.9700	+22.385%	8	80	+86.916%
2025-01-31	111.1500	111.1500	111.1000	111.1000	+30.399%	4	76	+128.758%
2025-01-15	83.6000	85.2000	83.6000	85.2000	-13.765%	48	75	+198.298%
2025-01-08	98.8000	98.8000	98.8000	98.8000	+9.778%	6	40	+157.237%
2025-01-06	93.8000	93.8000	90.0000	90.0000	-7.787%	6	40	+182.389%
2024-12-30	99.4400	99.4400	97.6000	97.6000	+3.019%	3	39	+160.400%
2024-12-19	94.7400	94.7400	94.7400	94.7400	-23.163%	1	36	+168.261%
2024-12-06	123.3000	123.3000	123.3000	123.3000	+6.661%	2	37	+106.123%
2024-12-03	114.7500	115.6500	114.7000	115.6000	+7.136%	10	37	+119.853%
2024-12-02	108.1000	108.2000	107.8500	107.9000	-1.190%	8	35	+135.542%
2024-11-29	109.2000	109.2000	109.2000	109.2000	+23.669%	2	32	+132.738%
2024-11-22	88.3000	88.3000	88.3000	88.3000	+2.081%	2	32	+187.826%
2024-11-15	86.5000	86.5000	86.5000	86.5000	-26.132%	2	32	+193.815%
2024-11-08	117.1000	117.1000	117.1000	117.1000	+30.111%	2	31	+117.037%
2024-11-06	90.0000	90.0000	90.0000	90.0000	-25.094%	1	31	+182.389%
2024-11-01	120.1500	120.1500	120.1500	120.1500	-9.662%	2	31	+111.527%
2024-10-30	103.2400	133.0000	103.2400	133.0000	-24.871%	3	31	+91.090%
2024-10-21	177.0300	177.0300	177.0300	177.0300	-9.540%	1	31	+43.563%
2024-10-11	190.4100	195.7000	190.4100	195.7000	+6.474%	8	32	+29.867%
2024-10-10	183.8000	183.8000	183.8000	183.8000	-2.751%	1	32	+38.275%
2024-10-09	189.1000	189.1000	189.0000	189.0000	+13.459%	2	32	+34.471%
2024-10-04	166.5800	166.5800	166.5800	166.5800	+0.958%	2	30	+52.569%
2024-09-27	165.0000	165.0000	165.0000	165.0000	-13.613%	2	30	+54.030%
2024-09-13	194.6000	194.6000	191.0000	191.0000	+3.121%	10	30	+33.063%
2024-09-11	183.3000	185.2200	183.3000	185.2200	+0.254%	2	30	+37.215%
2024-09-10	184.7500	184.7500	184.7500	184.7500	-0.404%	1	30	+37.564%
2024-09-09	186.8000	186.8000	185.5000	185.5000	-1.456%	2	30	+37.008%
2024-09-05	192.9500	192.9500	188.2400	188.2400	-10.638%	2	29	+35.014%
2024-09-04	210.7400	210.7400	210.6500	210.6500	-1.565%	2	29	+20.650%
2024-08-29	214.0000	214.0000	214.0000	214.0000	-1.519%	1	29	+18.762%
2024-08-27	217.3000	217.3000	217.3000	217.3000	-2.991%	1	29	+16.958%
2024-08-22	227.5000	227.5000	224.0000	224.0000	+3.250%	2	28	+13.460%
2024-08-21	216.9500	216.9500	216.9500	216.9500	-1.013%	1	28	+17.147%
2024-08-20	227.8400	231.0000	219.1700	219.1700	+6.497%	17	27	+15.960%
2024-08-14	205.8400	205.8400	205.8000	205.8000	+6.909%	6	26	+23.494%
2024-08-13	190.0700	192.5000	189.9000	192.5000	+3.495%	4	26	+32.026%
2024-08-12	186.0000	186.0000	186.0000	186.0000	-0.535%	1	25	+36.640%
2024-08-09	189.5500	189.5500	187.0000	187.0000	+21.816%	10	25	+35.909%
2024-08-08	155.3100	155.3100	153.5100	153.5100	+24.805%	4	25	+65.559%
2024-07-31	123.0000	123.0000	123.0000	123.0000	-5.819%	2	25	+106.626%
2024-07-26	130.6000	130.6000	130.6000	130.6000	-5.018%	2	27	+94.602%
2024-07-25	145.6700	145.6700	132.6000	137.5000	-17.788%	9	28	+84.836%
2024-07-23	167.2500	167.2500	167.2500	167.2500	+6.190%	3	29	+51.958%
2024-07-22	157.5000	157.5000	157.5000	157.5000	+2.921%	3	29	+61.365%
2024-07-18	169.0100	169.0100	153.0300	153.0300	-18.297%	11	26	+66.079%
2024-07-17	187.3000	187.3000	187.3000	187.3000	-12.374%	2	36	+35.691%
2024-07-15	213.7500	213.7500	213.7500	213.7500	+2.543%	10	34	+18.901%
2024-07-12	208.4500	208.4500	208.4500	208.4500	-0.620%	2	24	+21.924%
2024-07-10	209.7500	209.7500	209.7500	209.7500	+5.934%	3	24	+21.168%
2024-07-09	198.0000	198.0000	198.0000	198.0000	+3.627%	2	24	+28.359%
2024-07-08	190.5100	191.0700	190.5100	191.0700	+5.645%	4	22	+33.014%
2024-07-02	180.8600	180.8600	180.8600	180.8600	-2.285%	1	22	+40.523%
2024-06-25	185.0900	185.0900	185.0900	185.0900	+2.543%	1	22	+37.312%
2024-06-24	180.5000	180.5000	180.5000	180.5000	+5.741%	1	21	+40.803%
2024-06-17	170.7000	170.7000	170.7000	170.7000	+4.724%	1	21	+48.887%
2024-06-12	163.7500	163.7500	163.0000	163.0000	-2.518%	6	21	+55.920%
2024-06-11	167.2100	167.2100	167.2100	167.2100	+7.877%	1	21	+51.994%
2024-06-07	155.0000	155.0000	155.0000	155.0000	+5.478%	10	20	+63.968%
2024-06-05	146.9500	146.9500	146.9500	146.9500	+10.248%	1	20	+72.950%
2024-05-21	133.2900	133.2900	133.2900	133.2900	+28.163%	3	20	+90.674%
2024-05-06	104.0000	104.0000	104.0000	104.0000	-15.192%	1	20	+144.375%
2024-04-30	122.8900	122.8900	122.6300	122.6300	+22.263%	3	21	+107.249%
2024-04-29	100.3000	100.3000	100.3000	100.3000	+0.804%	5	21	+153.390%
2024-04-19	99.5000	99.5000	99.5000	99.5000	-19.758%	1	26	+155.427%
2024-03-27	124.0000	124.0000	124.0000	124.0000	+9.735%	8	27	+104.960%
2024-03-12	113.0000	113.0000	113.0000	113.0000	+9.709%	2	27	+124.912%
2024-03-11	103.0000	103.0000	103.0000	103.0000	-10.435%	2	0	+146.748%
2024-03-08	118.4000	118.4000	115.0000	115.0000	-5.092%	4	0	+121.000%
2024-03-05	121.4000	121.4000	121.1700	121.1700	-8.225%	8	0	+109.747%
2024-03-04	132.0300	132.0300	132.0300	132.0300	+7.780%	10	0	+92.494%
2024-03-01	122.5000	122.5000	122.5000	122.5000	+6.153%	16	0	+107.469%
2024-02-27	115.4000	115.4000	115.4000	115.4000	+1.674%	8	0	+120.234%
2024-02-23	113.5000	113.5000	113.5000	113.5000	-7.724%	2	0	+123.921%
2024-02-16	127.7500	127.7500	123.0000	123.0000	+30.921%	20	0	+106.626%
2024-02-12	93.9500	93.9500	93.9500	93.9500	0.000%	1	0	+170.516%