Dark

LLY20261218C980
LLY Dec 18 2026 980.00 Call (LLY261218C00980000)
option OPRA

EOD

Sep 9, 2026

185.62+0.553%(+1.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	185.6200	185.8800	185.6200	185.6200	+0.553%	3	271	0.000%
2026-09-08	184.6000	184.6000	184.6000	184.6000	-15.076%	6	273	+0.553%
2026-09-01	217.3700	217.3700	217.3700	217.3700	-20.363%	1	276	-14.606%
2026-08-18	264.8500	272.9500	264.6500	272.9500	-3.762%	6	276	-31.995%
2026-08-10	283.6200	283.6200	283.6200	283.6200	+26.650%	1	276	-34.553%
2026-08-05	223.9400	223.9400	223.9400	223.9400	+15.552%	2	277	-17.112%
2026-08-04	194.4300	194.4300	193.5500	193.8000	-28.907%	6	276	-4.221%
2026-07-29	285.0000	285.0000	272.6000	272.6000	+14.192%	5	275	-31.908%
2026-07-21	239.2500	239.2500	238.7200	238.7200	+1.497%	16	277	-22.244%
2026-07-20	235.2000	235.2000	235.2000	235.2000	-19.820%	1	279	-21.080%
2026-07-09	293.3400	293.3400	293.3400	293.3400	+11.992%	1	280	-36.722%
2026-07-01	261.9300	261.9300	261.9300	261.9300	-7.875%	2	279	-29.134%
2026-06-26	283.0000	284.3200	283.0000	284.3200	+35.165%	3	279	-34.714%
2026-06-25	210.5500	211.0500	210.3500	210.3500	+2.136%	8	280	-11.757%
2026-06-24	200.7000	205.9500	200.6500	205.9500	-6.501%	4	276	-9.871%
2026-06-15	220.2700	220.2700	220.2700	220.2700	-11.181%	1	276	-15.731%
2026-06-05	246.7500	248.0000	246.7500	248.0000	+16.279%	7	276	-25.153%
2026-06-04	221.0000	221.1600	213.2800	213.2800	+23.034%	7	275	-12.969%
2026-06-02	173.4500	173.4500	173.3500	173.3500	-4.706%	2	277	+7.078%
2026-06-01	181.9100	181.9100	181.9100	181.9100	-1.001%	1	277	+2.039%
2026-05-26	183.7500	183.7500	183.7500	183.7500	+2.425%	1	277	+1.018%
2026-05-22	179.4000	179.4000	179.4000	179.4000	+45.854%	1	278	+3.467%
2026-05-18	121.8000	123.0000	121.6500	123.0000	-15.609%	4	279	+50.911%
2026-05-13	132.1000	145.7500	132.1000	145.7500	+14.764%	3	281	+27.355%
2026-05-12	127.2200	127.2200	127.0000	127.0000	+6.678%	2	284	+46.157%
2026-05-07	119.1800	119.1800	119.0500	119.0500	-1.121%	11	284	+55.918%
2026-05-05	119.5500	125.1000	119.5500	120.4000	+2.643%	6	284	+54.169%
2026-05-04	114.6900	117.3000	107.7600	117.3000	+4.082%	18	282	+58.244%
2026-05-01	123.9500	127.0000	112.7000	112.7000	+16.921%	11	280	+64.703%
2026-04-30	85.1600	96.3900	85.1600	96.3900	+32.952%	4	280	+92.572%
2026-04-27	72.5000	72.5000	72.5000	72.5000	-3.333%	1	282	+156.028%
2026-04-24	83.0000	83.0500	75.0000	75.0000	-25.000%	14	282	+147.493%
2026-04-23	101.0000	101.0000	100.0000	100.0000	+18.064%	2	286	+85.620%
2026-04-21	88.0000	88.0000	81.3800	84.7000	-18.361%	5	285	+119.150%
2026-04-20	103.7500	103.7500	103.7500	103.7500	+14.704%	1	285	+78.911%
2026-04-16	100.0000	100.0000	90.0000	90.4500	-17.018%	9	284	+105.218%
2026-04-14	106.6500	109.0000	106.6500	109.0000	+3.661%	6	279	+70.294%
2026-04-13	106.0000	106.7200	105.1500	105.1500	-7.128%	3	283	+76.529%
2026-04-10	113.2200	113.2200	113.2200	113.2200	+4.611%	1	283	+63.946%
2026-04-06	113.4300	113.4300	108.2300	108.2300	-5.887%	44	284	+71.505%
2026-04-02	121.4500	121.4500	114.0700	115.0000	-13.534%	3	300	+61.409%
2026-04-01	126.8800	133.0000	126.8800	133.0000	+33.816%	2	300	+39.564%
2026-03-26	99.3900	99.3900	99.3900	99.3900	-7.972%	1	299	+86.759%
2026-03-25	103.2500	108.0000	103.2500	108.0000	+5.469%	3	298	+71.870%
2026-03-24	97.3000	102.4000	97.3000	102.4000	-6.985%	25	301	+81.270%
2026-03-23	110.0900	110.0900	110.0900	110.0900	+3.090%	12	301	+68.608%
2026-03-18	104.9500	106.7900	104.9500	106.7900	-15.347%	3	301	+73.818%
2026-03-17	134.0000	134.0000	126.1500	126.1500	-15.079%	3	298	+47.142%
2026-03-16	148.5500	148.5500	148.5500	148.5500	-7.704%	2	297	+24.955%
2026-03-10	160.7500	160.9500	160.7500	160.9500	+3.339%	2	296	+15.328%
2026-03-06	150.0000	155.7500	150.0000	155.7500	+4.551%	2	297	+19.178%
2026-03-05	148.9700	149.4300	139.5500	148.9700	-8.411%	18	298	+24.602%
2026-03-04	160.7000	163.6000	160.7000	162.6500	-7.611%	6	296	+14.122%
2026-03-02	176.0500	176.0500	176.0500	176.0500	+3.346%	1	298	+5.436%
2026-02-26	170.3500	170.3500	170.3500	170.3500	+5.284%	1	298	+8.964%
2026-02-20	161.8000	161.8000	161.8000	161.8000	-2.618%	2	298	+14.722%
2026-02-18	169.1000	169.1000	166.1500	166.1500	-17.388%	3	296	+11.718%
2026-02-17	199.0100	201.1200	199.0100	201.1200	+13.275%	10	293	-7.707%
2026-02-10	178.0500	178.0500	177.5500	177.5500	-2.962%	2	284	+4.545%
2026-02-05	182.9700	182.9700	182.9700	182.9700	-11.180%	1	282	+1.448%
2026-02-04	213.0000	213.0000	206.0000	206.0000	+24.818%	7	281	-9.893%
2026-02-03	165.0400	165.0400	165.0400	165.0400	-0.758%	5	276	+12.470%
2026-01-28	166.3000	166.3000	166.3000	166.3000	-15.691%	2	276	+11.618%
2026-01-27	197.2500	197.2500	197.2500	197.2500	+4.200%	1	276	-5.896%
2026-01-20	189.0500	189.3000	189.0500	189.3000	-2.739%	2	277	-1.944%
2026-01-16	177.4500	194.6300	177.4500	194.6300	-4.269%	3	276	-4.629%
2026-01-15	203.3100	203.3100	203.3100	203.3100	-1.449%	2	276	-8.701%
2026-01-06	206.3000	206.3000	206.3000	206.3000	+7.644%	1	274	-10.024%
2026-01-05	191.4000	191.6500	191.4000	191.6500	-14.633%	2	275	-3.146%
2025-12-29	224.5000	224.5000	224.5000	224.5000	+8.664%	1	275	-17.318%
2025-12-15	206.6000	206.6000	206.6000	206.6000	+22.859%	1	276	-10.155%
2025-12-11	168.1600	168.1600	168.1600	168.1600	-5.888%	1	275	+10.383%
2025-12-04	178.6800	178.6800	178.6800	178.6800	-9.543%	2	275	+3.884%
2025-12-03	197.7600	197.7600	197.5300	197.5300	-12.848%	4	274	-6.029%
2025-11-28	226.6500	226.6500	226.6500	226.6500	+6.373%	2	272	-18.103%
2025-11-19	212.9900	213.0700	212.9900	213.0700	+5.852%	10	272	-12.883%
2025-11-14	201.6500	201.6500	201.2900	201.2900	+7.555%	2	276	-7.785%
2025-11-12	174.5100	187.1500	174.5100	187.1500	+8.682%	3	276	-0.818%
2025-11-11	172.2000	172.2000	172.2000	172.2000	+10.690%	10	278	+7.793%
2025-11-10	161.5700	161.5700	155.5700	155.5700	+11.760%	8	274	+19.316%
2025-11-05	129.6000	147.8000	129.6000	139.2000	+27.683%	8	273	+33.348%
2025-11-03	100.1100	109.6500	100.1100	109.0200	+29.109%	13	263	+70.262%
2025-10-31	84.4400	84.4400	84.4400	84.4400	+17.115%	1	263	+119.825%
2025-10-29	72.1000	72.1000	72.1000	72.1000	-9.875%	3	263	+157.448%
2025-10-24	80.0000	80.0000	80.0000	80.0000	+6.073%	1	260	+132.025%
2025-10-23	69.8500	75.7200	69.8500	75.4200	+8.518%	5	260	+146.115%
2025-10-22	69.1000	69.8500	69.1000	69.5000	-0.501%	4	255	+167.079%
2025-10-21	70.0500	70.0500	69.8500	69.8500	-10.391%	2	255	+165.741%
2025-10-13	77.9500	77.9500	77.9500	77.9500	-9.360%	1	255	+138.127%
2025-10-10	86.0000	86.0000	86.0000	86.0000	-2.660%	1	254	+115.837%
2025-10-06	88.3500	88.3500	88.3500	88.3500	+6.126%	2	254	+110.096%
2025-10-03	74.7000	83.2500	74.7000	83.2500	+16.368%	4	254	+122.967%
2025-10-02	71.5500	71.5500	71.5400	71.5400	+11.433%	4	254	+159.463%
2025-10-01	64.0500	64.2000	64.0500	64.2000	+29.776%	2	258	+189.128%
2025-09-30	49.4700	49.4700	49.4700	49.4700	+23.367%	1	257	+275.217%
2025-09-29	40.3100	40.5800	40.1000	40.1000	+0.250%	138	256	+362.893%
2025-09-26	40.0000	40.0000	40.0000	40.0000	+8.696%	1	254	+364.050%
2025-09-25	37.7300	37.7300	36.7900	36.8000	-15.886%	8	254	+404.402%
2025-09-24	43.7500	43.7500	43.7500	43.7500	-8.854%	4	255	+324.274%
2025-09-22	48.5000	48.5000	48.0000	48.0000	-2.736%	6	255	+286.708%
2025-09-16	48.9800	49.3500	48.9800	49.3500	-1.791%	6	256	+276.130%
2025-09-11	49.6500	50.2500	49.6500	50.2500	+3.502%	2	254	+269.393%
2025-09-10	48.1000	48.5500	48.1000	48.5500	+2.103%	2	253	+282.327%
2025-09-09	47.7000	47.7000	47.5500	47.5500	+20.380%	2	252	+290.368%
2025-09-08	39.5000	39.5000	39.5000	39.5000	-5.502%	1	252	+369.924%
2025-09-05	41.7000	41.8000	41.7000	41.8000	-9.524%	2	252	+344.067%
2025-09-04	44.5000	46.2500	44.4000	46.2000	+6.207%	6	251	+301.775%
2025-09-02	42.9000	43.5000	42.9000	43.5000	0.000%	2	250	+326.713%
2025-08-29	43.0000	43.5000	43.0000	43.5000	-2.902%	2	250	+326.713%
2025-08-27	48.1200	48.3000	44.3000	44.8000	+6.667%	7	250	+314.330%
2025-08-21	43.0000	43.0000	42.0000	42.0000	+10.526%	6	246	+341.952%
2025-08-20	38.0000	38.0000	38.0000	38.0000	-7.317%	2	246	+388.474%
2025-08-15	41.0000	41.0000	41.0000	41.0000	+20.235%	12	246	+352.732%
2025-08-14	32.9600	34.1000	32.9600	34.1000	+36.948%	2	234	+444.340%
2025-08-13	24.9000	24.9000	24.9000	24.9000	+5.508%	1	235	+645.462%
2025-08-08	23.6000	23.6000	23.6000	23.6000	-10.095%	1	236	+686.525%
2025-08-07	26.5000	26.5000	26.2500	26.2500	-55.986%	24	235	+607.124%
2025-07-29	59.6400	59.6400	59.6400	59.6400	-20.965%	2	243	+211.234%
2025-06-27	75.4600	75.4600	75.4600	75.4600	-17.934%	3	243	+145.985%
2025-06-12	91.5500	91.9500	91.5500	91.9500	+23.423%	2	243	+101.871%
2025-06-04	74.5000	74.5000	74.5000	74.5000	+38.993%	1	244	+149.154%
2025-05-14	56.5000	56.5000	53.6000	53.6000	-32.663%	2	245	+246.306%
2025-05-07	79.7500	79.7500	79.5000	79.6000	-22.037%	4	244	+133.191%
2025-04-22	102.3500	102.3500	102.1000	102.1000	+32.340%	2	242	+81.802%
2025-04-08	77.4500	77.4500	77.1500	77.1500	+32.401%	2	243	+140.596%
2025-04-07	57.4400	58.2700	57.4400	58.2700	-40.789%	8	243	+218.552%
2025-04-03	98.4100	98.4100	98.4100	98.4100	+4.469%	1	239	+88.619%
2025-04-01	94.2000	94.2000	94.2000	94.2000	-36.510%	1	240	+97.049%
2025-03-06	148.3700	148.3700	148.3700	148.3700	-8.442%	5	243	+25.106%
2025-02-27	162.0500	162.0500	162.0500	162.0500	+8.504%	8	243	+14.545%
2025-02-25	149.3500	149.3500	149.3500	149.3500	+13.384%	8	239	+24.285%
2025-02-21	131.7200	131.7200	131.7200	131.7200	+0.974%	2	239	+40.920%
2025-02-19	130.4500	130.4500	130.4500	130.4500	-4.467%	1	239	+42.292%
2025-02-06	136.5500	136.5500	136.5500	136.5500	+33.715%	2	238	+35.936%
2025-01-28	102.1200	102.1200	102.1200	102.1200	+49.015%	1	238	+81.767%
2025-01-21	68.5300	68.5300	68.5300	68.5300	-12.197%	1	237	+170.859%
2025-01-15	77.8000	78.0500	77.8000	78.0500	-23.443%	2	237	+137.822%
2024-12-23	101.9500	101.9500	101.9500	101.9500	+15.852%	1	236	+82.070%
2024-12-19	88.0000	88.0000	88.0000	88.0000	-10.976%	1	235	+110.932%
2024-12-16	98.8500	98.8500	98.8500	98.8500	-1.593%	1	236	+87.779%
2024-12-12	100.4500	100.4500	100.4500	100.4500	-7.844%	1	236	+84.788%
2024-12-09	109.0000	109.0000	109.0000	109.0000	+6.238%	1	236	+70.294%
2024-12-02	102.8000	103.1000	102.6000	102.6000	+46.321%	6	236	+80.916%
2024-11-18	69.9200	70.1200	69.9200	70.1200	-14.955%	2	236	+164.718%
2024-11-15	82.4500	82.4500	82.4500	82.4500	-18.528%	2	237	+125.130%
2024-11-14	101.3000	101.3000	101.2000	101.2000	-7.614%	2	237	+83.419%
2024-11-08	109.5400	109.5400	109.5400	109.5400	+29.022%	2	236	+69.454%
2024-11-06	100.0000	100.0000	84.9000	84.9000	-26.999%	10	236	+118.634%
2024-10-30	93.7600	130.4500	93.7600	116.3000	-33.096%	24	240	+59.604%
2024-10-10	173.8600	173.8600	173.8300	173.8300	+10.896%	2	253	+6.782%
2024-09-27	156.7500	156.7500	156.7500	156.7500	-10.300%	2	254	+18.418%
2024-09-06	174.7500	174.7500	174.7500	174.7500	-4.503%	2	255	+6.220%
2024-09-05	182.9900	182.9900	182.9900	182.9900	-9.478%	2	256	+1.437%
2024-09-04	202.1500	202.1500	202.1500	202.1500	-3.522%	2	257	-8.177%
2024-09-03	209.5300	209.5300	209.5300	209.5300	+4.975%	1	257	-11.411%
2024-08-30	199.6000	199.6000	199.6000	199.6000	-8.629%	4	256	-7.004%
2024-08-22	219.0200	219.0200	218.4300	218.4500	+2.429%	16	256	-15.029%
2024-08-21	208.0000	213.2700	208.0000	213.2700	+0.244%	4	252	-12.965%
2024-08-20	208.0000	212.7500	208.0000	212.7500	+8.094%	8	249	-12.752%
2024-08-14	197.5700	197.5700	196.8200	196.8200	+9.784%	7	242	-5.690%
2024-08-12	179.3600	179.3600	179.2800	179.2800	-1.196%	4	242	+3.536%
2024-08-09	181.4500	181.4500	181.4500	181.4500	+37.985%	6	240	+2.298%
2024-08-01	131.5000	131.5000	131.5000	131.5000	+9.583%	5	237	+41.156%
2024-07-31	120.0000	120.0000	120.0000	120.0000	+11.421%	10	242	+54.683%
2024-07-30	110.0000	110.0000	107.7000	107.7000	-11.721%	4	250	+72.349%
2024-07-29	127.4100	127.4100	118.6500	122.0000	0.000%	5	252	+52.148%
2024-07-26	121.5400	122.0000	121.5400	122.0000	-1.969%	5	253	+52.148%
2024-07-25	136.2100	136.2100	124.4500	124.4500	-21.705%	2	248	+49.152%
2024-07-23	158.9500	158.9500	158.9500	158.9500	+3.214%	3	247	+16.779%
2024-07-22	154.0000	154.0000	154.0000	154.0000	+5.458%	1	244	+20.532%
2024-07-18	146.0300	146.0300	146.0300	146.0300	-28.504%	10	244	+27.111%
2024-07-15	204.2500	204.2500	204.2500	204.2500	+11.005%	10	254	-9.121%
2024-07-08	186.9800	186.9800	184.0000	184.0000	+6.568%	3	244	+0.880%
2024-07-02	172.6600	172.6600	172.6600	172.6600	-2.792%	1	245	+7.506%
2024-07-01	177.6200	177.6200	177.6200	177.6200	+0.692%	1	243	+4.504%
2024-06-25	176.0500	176.4000	176.0500	176.4000	+4.651%	2	243	+5.227%
2024-06-17	165.9000	168.5600	165.9000	168.5600	+2.655%	7	243	+10.121%
2024-06-14	164.2000	164.2000	164.2000	164.2000	+5.935%	2	246	+13.045%
2024-06-12	155.0000	155.0000	155.0000	155.0000	+4.377%	5	246	+19.755%
2024-06-07	148.5000	148.5000	148.5000	148.5000	+5.342%	20	241	+24.997%
2024-06-04	140.9700	140.9700	140.9700	140.9700	+6.876%	3	231	+31.673%
2024-05-28	128.1100	131.9000	128.1100	131.9000	+4.195%	3	234	+40.728%
2024-05-21	126.5900	126.5900	126.5900	126.5900	+7.280%	3	235	+46.631%
2024-05-20	118.0000	118.0000	118.0000	118.0000	+4.842%	200	232	+57.305%
2024-05-15	112.5500	112.5500	112.5500	112.5500	+18.436%	1	32	+64.922%
2024-04-29	95.0300	95.0300	95.0300	95.0300	+9.230%	1	32	+95.328%
2024-04-25	87.0000	87.0000	87.0000	87.0000	-18.371%	1	31	+113.356%
2024-04-12	106.5800	106.5800	106.5800	106.5800	-1.012%	2	30	+74.160%
2024-04-09	107.6700	107.6700	107.6700	107.6700	-7.817%	1	31	+72.397%
2024-04-03	116.8000	116.8000	116.8000	116.8000	+5.701%	2	32	+58.921%
2024-04-02	110.5000	110.5000	110.5000	110.5000	+10.500%	3	34	+67.982%
2024-02-28	97.0000	100.0100	97.0000	100.0000	-10.810%	50	37	+85.620%
2024-02-26	112.1200	112.1200	112.1200	112.1200	+5.228%	2	0	+65.555%
2024-02-23	106.6300	106.6300	106.5400	106.5500	+18.389%	14	0	+74.209%
2024-02-09	90.0000	90.0000	90.0000	90.0000	0.000%	5	0	+106.244%