{"schema_version":1,"generated_at":"2026-08-23T02:32:11.550827+00:00","symbol":"LLY","slug":"lly","issuer_id":"sec-cik:0000059478","security_id":"sec-cik:0000059478:lly","page":{"symbol":"LLY","indexed":false,"review_status":"prototype","date_published":"2026-08-15","editorial_reviewed_at":null,"dek":"Eli Lilly's price regime, relative strength, unusual-options history, curated-manager ownership and filed fundamentals — joined into one dated stock intelligence page.","business_lens":"Eli Lilly is a research-driven pharmaceutical company whose stock is shaped by demand for marketed medicines, manufacturing capacity, clinical evidence and the future pipeline. Revenue growth must be read alongside supply, payer access and the probability-weighted outcomes of trials and regulatory decisions.","drivers":["Prescription demand, manufacturing capacity and supply availability for major medicines.","Clinical-trial results, label expansions and regulatory decisions across the pipeline.","Pricing, reimbursement, payer access and the geographic mix of sales.","Gross margin, research spending and capital investment required to expand production."],"risk_checks":["Clinical and regulatory events are binary and can change a program's value abruptly.","Manufacturing constraints can prevent demand from becoming reported revenue.","Patent timelines, competition and pricing policy affect the durability of cash flows.","A valuation built on future indications can react sharply to timing or safety evidence."]},"identity":{"company":"Eli Lilly","legal_name":"ELI LILLY & Co","cik":59478,"exchange":"NYSE","share_class":null,"sic":"2834","industry":"Pharmaceutical Preparations","state_of_incorporation":"IN","fiscal_year_end":"1231"},"universe":{"rank":10,"indicative_market_cap":1186834768538,"shares_outstanding_as_of":"2026-01-23","coverage":{"financials":true,"reported_earnings_events":1,"uoa_eligible":true,"uoa_flag_sessions":13,"unusual_volume_flags":3,"curated_13f_managers":2},"readiness":{"build_ready":true,"evidence_blocks":["price_history","financials","reported_earnings","unusual_options","unusual_volume","curated_13f"],"build_blockers":[],"index_ready":false,"index_blockers":["editorial_review","four_historical_earnings_events"]}},"price":{"as_of":"2026-08-21","close":1255.4,"change_1d_pct":0.78,"return_1m_pct":5.91,"return_3m_pct":20.52,"return_6m_pct":24.36,"return_1y_pct":77.96,"return_ytd_pct":16.82,"spy_return_3m_pct":3.1,"relative_strength_vs_spy_3m_pct":17.42,"sma_20":1198.23,"sma_50":1179.59,"sma_200":1052.98,"distance_from_50d_pct":6.43,"distance_from_200d_pct":19.22,"high_52w":1292.65,"low_52w":694.23,"drawdown_from_52w_high_pct":-2.88,"realized_volatility_20d_pct":40.75,"latest_volume":2494331,"average_volume_20d":2708513,"volume_vs_20d":0.92,"latest_dollar_volume":3131383137,"regime":"established_uptrend","regime_label":"Established uptrend","chart":[{"date":"2025-08-21","open":705.2,"high":718.4,"low":705.2,"close":709.82,"volume":3617335},{"date":"2025-08-22","open":715.04,"high":719.46,"low":709.43,"close":711.68,"volume":3222741},{"date":"2025-08-25","open":711.0,"high":713.5,"low":694.23,"close":695.33,"volume":2898177},{"date":"2025-08-26","open":716.24,"high":736.18,"low":713.1,"close":736.03,"volume":7695857},{"date":"2025-08-27","open":736.96,"high":746.59,"low":731.55,"close":734.17,"volume":4326157},{"date":"2025-08-28","open":735.8,"high":738.59,"low":726.34,"close":731.96,"volume":3117249},{"date":"2025-08-29","open":732.32,"high":737.42,"low":728.5,"close":732.58,"volume":2551711},{"date":"2025-09-02","open":727.99,"high":737.14,"low":723.64,"close":735.19,"volume":3222502},{"date":"2025-09-03","open":732.02,"high":737.83,"low":729.02,"close":737.83,"volume":2222485},{"date":"2025-09-04","open":736.32,"high":747.0,"low":735.33,"close":742.91,"volume":2423424},{"date":"2025-09-05","open":744.7,"high":744.7,"low":722.57,"close":727.21,"volume":3958355},{"date":"2025-09-08","open":729.71,"high":742.7,"low":719.22,"close":738.64,"volume":4534625},{"date":"2025-09-09","open":733.87,"high":752.84,"low":733.87,"close":750.61,"volume":2986931},{"date":"2025-09-10","open":748.09,"high":755.8,"low":742.49,"close":754.62,"volume":2477434},{"date":"2025-09-11","open":752.48,"high":761.13,"low":750.37,"close":756.28,"volume":2197543},{"date":"2025-09-12","open":761.6,"high":761.6,"low":748.0,"close":755.39,"volume":2198285},{"date":"2025-09-15","open":753.07,"high":756.34,"low":742.11,"close":748.19,"volume":2790889},{"date":"2025-09-16","open":745.41,"high":770.38,"low":744.54,"close":764.71,"volume":3881662},{"date":"2025-09-17","open":761.49,"high":776.96,"low":756.34,"close":760.13,"volume":3471224},{"date":"2025-09-18","open":761.38,"high":772.54,"low":759.01,"close":762.93,"volume":3463988},{"date":"2025-09-19","open":765.0,"high":765.0,"low":749.2,"close":751.99,"volume":7349514},{"date":"2025-09-22","open":748.56,"high":762.04,"low":746.27,"close":754.95,"volume":2527399},{"date":"2025-09-23","open":750.57,"high":753.0,"low":743.17,"close":746.98,"volume":2910126},{"date":"2025-09-24","open":745.99,"high":746.94,"low":736.16,"close":741.85,"volume":2243099},{"date":"2025-09-25","open":737.67,"high":740.0,"low":712.05,"close":714.59,"volume":5136471},{"date":"2025-09-26","open":724.12,"high":729.0,"low":717.08,"close":724.54,"volume":3559727},{"date":"2025-09-29","open":725.55,"high":727.86,"low":716.08,"close":726.51,"volume":3309299},{"date":"2025-09-30","open":726.96,"high":766.35,"low":725.31,"close":763.0,"volume":6234355},{"date":"2025-10-01","open":763.3,"high":833.3,"low":763.3,"close":825.42,"volume":10125060},{"date":"2025-10-02","open":814.36,"high":834.46,"low":812.81,"close":819.85,"volume":4291811},{"date":"2025-10-03","open":823.37,"high":848.13,"low":816.1,"close":839.87,"volume":5088523},{"date":"2025-10-06","open":839.95,"high":856.57,"low":838.66,"close":845.05,"volume":3651387},{"date":"2025-10-07","open":845.0,"high":848.54,"low":836.58,"close":843.63,"volume":2610829},{"date":"2025-10-08","open":848.84,"high":856.0,"low":844.99,"close":845.72,"volume":2180983},{"date":"2025-10-09","open":851.69,"high":860.25,"low":845.7,"close":855.35,"volume":3071678},{"date":"2025-10-10","open":858.0,"high":864.35,"low":830.11,"close":833.49,"volume":3431068},{"date":"2025-10-13","open":832.68,"high":835.32,"low":817.35,"close":819.4,"volume":2167545},{"date":"2025-10-14","open":820.57,"high":822.09,"low":806.0,"close":812.35,"volume":1928381},{"date":"2025-10-15","open":812.5,"high":830.19,"low":808.58,"close":826.57,"volume":2355870},{"date":"2025-10-16","open":825.07,"high":834.7,"low":815.37,"close":819.38,"volume":2273189},{"date":"2025-10-17","open":788.96,"high":804.44,"low":783.85,"close":802.83,"volume":3983004},{"date":"2025-10-20","open":805.6,"high":809.41,"low":799.77,"close":808.96,"volume":2279738},{"date":"2025-10-21","open":806.93,"high":812.99,"low":798.71,"close":799.57,"volume":2099548},{"date":"2025-10-22","open":798.19,"high":815.94,"low":793.82,"close":812.43,"volume":2930645},{"date":"2025-10-23","open":806.4,"high":824.7,"low":806.02,"close":821.04,"volume":2632948},{"date":"2025-10-24","open":815.21,"high":834.15,"low":812.5,"close":825.45,"volume":2211163},{"date":"2025-10-27","open":825.0,"high":826.42,"low":811.48,"close":826.41,"volume":2114754},{"date":"2025-10-28","open":826.0,"high":829.46,"low":814.05,"close":820.1,"volume":2493548},{"date":"2025-10-29","open":827.31,"high":830.29,"low":809.63,"close":813.53,"volume":3591320},{"date":"2025-10-30","open":837.5,"high":853.0,"low":812.25,"close":844.5,"volume":6037177},{"date":"2025-10-31","open":839.16,"high":869.91,"low":834.19,"close":862.86,"volume":5015021},{"date":"2025-11-03","open":866.53,"high":901.34,"low":862.62,"close":896.53,"volume":5401578},{"date":"2025-11-04","open":891.41,"high":915.22,"low":883.64,"close":906.86,"volume":5911762},{"date":"2025-11-05","open":911.0,"high":955.46,"low":907.86,"close":925.81,"volume":7272944},{"date":"2025-11-06","open":928.0,"high":949.9,"low":916.26,"close":937.44,"volume":6417449},{"date":"2025-11-07","open":931.17,"high":932.0,"low":900.9,"close":924.37,"volume":4373487},{"date":"2025-11-10","open":939.74,"high":981.99,"low":938.41,"close":966.64,"volume":5696640},{"date":"2025-11-11","open":966.55,"high":999.95,"low":965.29,"close":988.62,"volume":4166410},{"date":"2025-11-12","open":993.12,"high":1022.42,"low":990.1,"close":1017.78,"volume":5185279},{"date":"2025-11-13","open":1010.09,"high":1032.95,"low":1010.09,"close":1022.87,"volume":4153830},{"date":"2025-11-14","open":1009.0,"high":1033.62,"low":1007.79,"close":1025.28,"volume":3862421},{"date":"2025-11-17","open":1003.72,"high":1032.14,"low":998.3,"close":1021.7,"volume":4719988},{"date":"2025-11-18","open":1014.01,"high":1040.72,"low":1014.01,"close":1030.05,"volume":3430569},{"date":"2025-11-19","open":1029.64,"high":1055.59,"low":1026.25,"close":1049.6,"volume":3571261},{"date":"2025-11-20","open":1045.5,"high":1057.0,"low":1038.25,"close":1043.29,"volume":3135753},{"date":"2025-11-21","open":1041.0,"high":1066.65,"low":1038.0,"close":1059.7,"volume":4266853},{"date":"2025-11-24","open":1056.77,"high":1075.72,"low":1049.38,"close":1070.16,"volume":5497218},{"date":"2025-11-25","open":1075.83,"high":1111.11,"low":1073.25,"close":1109.94,"volume":4181506},{"date":"2025-11-26","open":1102.0,"high":1111.99,"low":1098.1,"close":1104.34,"volume":3093862},{"date":"2025-11-28","open":1096.72,"high":1099.05,"low":1067.69,"close":1075.47,"volume":2732299},{"date":"2025-12-01","open":1074.38,"high":1084.15,"low":1055.0,"close":1057.89,"volume":3070254},{"date":"2025-12-02","open":1052.57,"high":1068.18,"low":1040.36,"close":1046.12,"volume":3279960},{"date":"2025-12-03","open":1046.39,"high":1051.48,"low":1022.32,"close":1033.56,"volume":3447007},{"date":"2025-12-04","open":1032.63,"high":1032.63,"low":1007.18,"close":1014.49,"volume":3855009},{"date":"2025-12-05","open":1020.51,"high":1027.39,"low":1004.0,"close":1010.31,"volume":2502848},{"date":"2025-12-08","open":1010.74,"high":1014.2,"low":988.88,"close":997.59,"volume":3088558},{"date":"2025-12-09","open":1002.84,"high":1012.0,"low":979.18,"close":982.22,"volume":2569724},{"date":"2025-12-10","open":985.0,"high":1003.0,"low":977.12,"close":993.64,"volume":2966279},{"date":"2025-12-11","open":1008.15,"high":1031.56,"low":987.0,"close":1009.38,"volume":4516989},{"date":"2025-12-12","open":1008.76,"high":1028.9,"low":1003.5,"close":1027.51,"volume":3275258},{"date":"2025-12-15","open":1032.55,"high":1065.0,"low":1032.55,"close":1062.19,"volume":4648593},{"date":"2025-12-16","open":1067.35,"high":1068.25,"low":1036.23,"close":1054.29,"volume":4024488},{"date":"2025-12-17","open":1059.99,"high":1064.3,"low":1036.41,"close":1041.79,"volume":3726576},{"date":"2025-12-18","open":1041.8,"high":1079.26,"low":1039.54,"close":1056.88,"volume":3848635},{"date":"2025-12-19","open":1059.01,"high":1075.38,"low":1059.01,"close":1071.44,"volume":5829072},{"date":"2025-12-22","open":1076.72,"high":1083.48,"low":1063.0,"close":1076.48,"volume":2625640},{"date":"2025-12-23","open":1063.5,"high":1088.48,"low":1063.5,"close":1071.64,"volume":2108561},{"date":"2025-12-24","open":1074.64,"high":1085.73,"low":1072.71,"close":1076.98,"volume":932806},{"date":"2025-12-26","open":1076.98,"high":1081.39,"low":1068.3,"close":1077.75,"volume":1014648},{"date":"2025-12-29","open":1077.95,"high":1085.5,"low":1074.38,"close":1078.73,"volume":1653046},{"date":"2025-12-30","open":1078.96,"high":1082.37,"low":1072.07,"close":1079.75,"volume":1251503},{"date":"2025-12-31","open":1079.76,"high":1083.5,"low":1074.43,"close":1074.68,"volume":1646811},{"date":"2026-01-02","open":1076.4,"high":1080.66,"low":1052.08,"close":1080.36,"volume":2469157},{"date":"2026-01-05","open":1069.23,"high":1085.38,"low":1033.38,"close":1041.51,"volume":4084846},{"date":"2026-01-06","open":1044.11,"high":1070.83,"low":1039.93,"close":1064.04,"volume":2690730},{"date":"2026-01-07","open":1077.0,"high":1117.66,"low":1075.96,"close":1108.09,"volume":4652839},{"date":"2026-01-08","open":1113.69,"high":1133.95,"low":1070.15,"close":1085.19,"volume":3156034},{"date":"2026-01-09","open":1086.83,"high":1104.52,"low":1063.03,"close":1063.56,"volume":2562044},{"date":"2026-01-12","open":1058.0,"high":1083.36,"low":1058.0,"close":1081.0,"volume":2380267},{"date":"2026-01-13","open":1083.0,"high":1090.22,"low":1069.09,"close":1077.19,"volume":2194192},{"date":"2026-01-14","open":1079.5,"high":1084.0,"low":1061.12,"close":1073.29,"volume":1912609},{"date":"2026-01-15","open":1062.56,"high":1067.65,"low":1012.57,"close":1032.97,"volume":4183416},{"date":"2026-01-16","open":1024.43,"high":1049.94,"low":1018.0,"close":1038.4,"volume":3829158},{"date":"2026-01-20","open":1028.15,"high":1045.85,"low":1015.96,"close":1041.29,"volume":2484955},{"date":"2026-01-21","open":1043.86,"high":1081.33,"low":1042.02,"close":1078.52,"volume":3685889},{"date":"2026-01-22","open":1078.52,"high":1095.48,"low":1071.74,"close":1087.38,"volume":2478257},{"date":"2026-01-23","open":1083.73,"high":1084.32,"low":1063.02,"close":1064.29,"volume":2594219},{"date":"2026-01-26","open":1062.21,"high":1067.08,"low":1043.32,"close":1062.75,"volume":2244863},{"date":"2026-01-27","open":1062.38,"high":1073.39,"low":1034.81,"close":1039.51,"volume":2587908},{"date":"2026-01-28","open":1029.11,"high":1029.69,"low":1004.14,"close":1023.8,"volume":3300247},{"date":"2026-01-29","open":1025.36,"high":1040.0,"low":1018.0,"close":1024.14,"volume":2293018},{"date":"2026-01-30","open":1029.0,"high":1048.57,"low":1020.0,"close":1037.15,"volume":3303189},{"date":"2026-02-02","open":1037.57,"high":1057.41,"low":1037.57,"close":1044.13,"volume":2757090},{"date":"2026-02-03","open":1040.75,"high":1048.8,"low":993.58,"close":1003.46,"volume":5483971},{"date":"2026-02-04","open":1075.12,"high":1114.0,"low":1065.0,"close":1107.12,"volume":7119435},{"date":"2026-02-05","open":1065.5,"high":1075.0,"low":1005.83,"close":1020.84,"volume":7742404},{"date":"2026-02-06","open":1056.0,"high":1060.02,"low":1033.27,"close":1058.18,"volume":4887194},{"date":"2026-02-09","open":1077.09,"high":1106.94,"low":1042.92,"close":1044.67,"volume":3423781},{"date":"2026-02-10","open":1050.66,"high":1055.65,"low":1023.88,"close":1025.0,"volume":3539423},{"date":"2026-02-11","open":1026.5,"high":1030.1,"low":1012.62,"close":1015.21,"volume":2599900},{"date":"2026-02-12","open":1024.87,"high":1059.84,"low":1012.0,"close":1038.27,"volume":3592174},{"date":"2026-02-13","open":1039.98,"high":1064.34,"low":1033.69,"close":1040.0,"volume":2698728},{"date":"2026-02-17","open":1045.61,"high":1067.0,"low":1034.88,"close":1036.05,"volume":2984622},{"date":"2026-02-18","open":1032.36,"high":1037.54,"low":1011.31,"close":1020.56,"volume":3236905},{"date":"2026-02-19","open":1010.82,"high":1025.23,"low":1007.0,"close":1023.22,"volume":2145767},{"date":"2026-02-20","open":1023.86,"high":1028.65,"low":1002.46,"close":1009.52,"volume":3249430},{"date":"2026-02-23","open":1047.02,"high":1064.45,"low":1034.0,"close":1058.56,"volume":4767606},{"date":"2026-02-24","open":1042.95,"high":1058.9,"low":1024.08,"close":1042.15,"volume":2803142},{"date":"2026-02-25","open":1036.58,"high":1053.63,"low":1027.0,"close":1028.83,"volume":2481914},{"date":"2026-02-26","open":1024.08,"high":1026.92,"low":1007.38,"close":1022.02,"volume":2666459},{"date":"2026-02-27","open":1019.17,"high":1053.0,"low":1017.36,"close":1051.99,"volume":4326117},{"date":"2026-03-02","open":1044.62,"high":1056.2,"low":1013.0,"close":1017.97,"volume":3094298},{"date":"2026-03-03","open":1015.0,"high":1020.01,"low":995.07,"close":1007.73,"volume":2845980},{"date":"2026-03-04","open":1010.0,"high":1015.66,"low":993.66,"close":1003.57,"volume":1965540},{"date":"2026-03-05","open":991.0,"high":993.56,"low":965.6,"close":983.26,"volume":3774437},{"date":"2026-03-06","open":975.0,"high":991.22,"low":966.09,"close":990.33,"volume":2627938},{"date":"2026-03-09","open":986.89,"high":1008.93,"low":980.58,"close":1008.39,"volume":2802172},{"date":"2026-03-10","open":1011.36,"high":1012.0,"low":994.0,"close":1001.35,"volume":1663672},{"date":"2026-03-11","open":1000.03,"high":1002.93,"low":990.3,"close":999.84,"volume":1448032},{"date":"2026-03-12","open":993.45,"high":994.5,"low":973.16,"close":977.25,"volume":2340075},{"date":"2026-03-13","open":980.13,"high":1003.22,"low":978.0,"close":985.08,"volume":1984355},{"date":"2026-03-16","open":991.98,"high":998.17,"low":975.51,"close":989.12,"volume":2289955},{"date":"2026-03-17","open":978.92,"high":981.17,"low":925.25,"close":930.35,"volume":5637594},{"date":"2026-03-18","open":925.0,"high":929.0,"low":905.11,"close":918.05,"volume":3443887},{"date":"2026-03-19","open":914.0,"high":924.53,"low":910.86,"close":917.5,"volume":2378993},{"date":"2026-03-20","open":913.03,"high":925.38,"low":899.29,"close":906.7,"volume":4819018},{"date":"2026-03-23","open":913.49,"high":926.78,"low":907.23,"close":910.55,"volume":2817560},{"date":"2026-03-24","open":907.0,"high":908.67,"low":895.61,"close":903.02,"volume":2572679},{"date":"2026-03-25","open":912.49,"high":922.15,"low":909.09,"close":916.31,"volume":2177772},{"date":"2026-03-26","open":912.38,"high":916.35,"low":896.29,"close":897.0,"volume":2163162},{"date":"2026-03-27","open":896.0,"high":900.83,"low":877.11,"close":878.24,"volume":2740855},{"date":"2026-03-30","open":888.48,"high":897.43,"low":883.11,"close":886.63,"volume":3070255},{"date":"2026-03-31","open":893.49,"high":924.14,"low":892.14,"close":919.77,"volume":3464259},{"date":"2026-04-01","open":925.99,"high":976.68,"low":925.99,"close":954.52,"volume":6267926},{"date":"2026-04-02","open":945.0,"high":957.69,"low":930.02,"close":935.58,"volume":2727133},{"date":"2026-04-06","open":932.04,"high":936.0,"low":919.78,"close":927.06,"volume":1821082},{"date":"2026-04-07","open":924.5,"high":932.66,"low":898.45,"close":931.09,"volume":2726928},{"date":"2026-04-08","open":941.52,"high":961.14,"low":933.13,"close":953.3,"volume":2568004},{"date":"2026-04-09","open":948.47,"high":963.76,"low":939.29,"close":955.19,"volume":1672681},{"date":"2026-04-10","open":963.69,"high":963.94,"low":935.54,"close":939.47,"volume":1958976},{"date":"2026-04-13","open":939.97,"high":945.9,"low":927.17,"close":929.55,"volume":2089584},{"date":"2026-04-14","open":925.0,"high":939.93,"low":915.04,"close":922.5,"volume":2360321},{"date":"2026-04-15","open":923.5,"high":930.0,"low":888.03,"close":905.03,"volume":4233486},{"date":"2026-04-16","open":911.67,"high":920.0,"low":898.15,"close":903.99,"volume":2836598},{"date":"2026-04-17","open":917.8,"high":929.99,"low":917.8,"close":927.03,"volume":3266172},{"date":"2026-04-20","open":926.9,"high":929.64,"low":912.5,"close":919.9,"volume":1926262},{"date":"2026-04-21","open":910.2,"high":913.05,"low":881.11,"close":903.02,"volume":4062801},{"date":"2026-04-22","open":906.4,"high":922.54,"low":902.23,"close":921.48,"volume":2623778},{"date":"2026-04-23","open":929.49,"high":930.0,"low":911.89,"close":917.65,"volume":2149243},{"date":"2026-04-24","open":900.01,"high":900.42,"low":871.73,"close":883.96,"volume":4463713},{"date":"2026-04-27","open":878.13,"high":891.2,"low":868.04,"close":868.27,"volume":2700313},{"date":"2026-04-28","open":871.9,"high":878.15,"low":863.35,"close":874.0,"volume":2561296},{"date":"2026-04-29","open":866.04,"high":869.02,"low":850.51,"close":851.21,"volume":3904781},{"date":"2026-04-30","open":898.78,"high":945.5,"low":896.8,"close":934.6,"volume":8236727},{"date":"2026-05-01","open":948.95,"high":984.45,"low":943.8,"close":963.33,"volume":4352739},{"date":"2026-05-04","open":960.0,"high":974.22,"low":951.76,"close":967.93,"volume":3696954},{"date":"2026-05-05","open":971.89,"high":992.8,"low":964.41,"close":988.87,"volume":2955629},{"date":"2026-05-06","open":991.35,"high":996.49,"low":983.5,"close":987.05,"volume":3921253},{"date":"2026-05-07","open":985.37,"high":989.0,"low":967.1,"close":974.96,"volume":3495037},{"date":"2026-05-08","open":974.07,"high":980.0,"low":947.51,"close":948.45,"volume":3559245},{"date":"2026-05-11","open":949.0,"high":995.0,"low":943.26,"close":966.99,"volume":3517461},{"date":"2026-05-12","open":974.44,"high":997.52,"low":971.18,"close":989.87,"volume":3037474},{"date":"2026-05-13","open":994.75,"high":1022.82,"low":992.0,"close":1015.75,"volume":3486438},{"date":"2026-05-14","open":1017.49,"high":1018.17,"low":996.01,"close":1006.7,"volume":1751702},{"date":"2026-05-15","open":1006.98,"high":1014.38,"low":997.41,"close":1004.92,"volume":2820934},{"date":"2026-05-18","open":1000.61,"high":1003.0,"low":978.87,"close":988.09,"volume":2016041},{"date":"2026-05-19","open":993.6,"high":1021.8,"low":984.6,"close":1021.41,"volume":3796015},{"date":"2026-05-20","open":1024.99,"high":1037.88,"low":1003.69,"close":1018.87,"volume":2998941},{"date":"2026-05-21","open":1022.0,"high":1047.3,"low":1022.0,"close":1041.65,"volume":2705320},{"date":"2026-05-22","open":1049.81,"high":1070.34,"low":1047.07,"close":1065.0,"volume":3473086},{"date":"2026-05-26","open":1075.0,"high":1082.0,"low":1060.36,"close":1064.74,"volume":2983430},{"date":"2026-05-27","open":1072.26,"high":1093.0,"low":1069.9,"close":1082.92,"volume":2587486},{"date":"2026-05-28","open":1096.64,"high":1149.1,"low":1092.01,"close":1126.8,"volume":4605840},{"date":"2026-05-29","open":1127.0,"high":1132.66,"low":1089.01,"close":1105.0,"volume":4603206},{"date":"2026-06-01","open":1095.0,"high":1106.17,"low":1071.6,"close":1082.2,"volume":2693531},{"date":"2026-06-02","open":1067.37,"high":1078.22,"low":1052.15,"close":1064.15,"volume":2408582},{"date":"2026-06-03","open":1059.5,"high":1093.28,"low":1053.51,"close":1078.78,"volume":2655821},{"date":"2026-06-04","open":1108.6,"high":1140.46,"low":1101.62,"close":1125.27,"volume":4046762},{"date":"2026-06-05","open":1142.97,"high":1166.29,"low":1131.03,"close":1131.42,"volume":4126160},{"date":"2026-06-08","open":1159.0,"high":1182.73,"low":1143.6,"close":1149.15,"volume":4504437},{"date":"2026-06-09","open":1165.0,"high":1174.6,"low":1137.75,"close":1144.68,"volume":3818112},{"date":"2026-06-10","open":1152.5,"high":1166.42,"low":1133.53,"close":1136.37,"volume":2691114},{"date":"2026-06-11","open":1139.71,"high":1170.12,"low":1125.64,"close":1160.95,"volume":2751967},{"date":"2026-06-12","open":1165.0,"high":1169.99,"low":1132.81,"close":1133.0,"volume":2425419},{"date":"2026-06-15","open":1134.0,"high":1137.49,"low":1112.01,"close":1130.66,"volume":3704886},{"date":"2026-06-16","open":1138.82,"high":1146.69,"low":1115.5,"close":1122.5,"volume":2257982},{"date":"2026-06-17","open":1116.7,"high":1121.49,"low":1104.9,"close":1112.0,"volume":2380336},{"date":"2026-06-18","open":1120.49,"high":1122.33,"low":1088.66,"close":1098.57,"volume":4423332},{"date":"2026-06-22","open":1112.24,"high":1119.45,"low":1093.15,"close":1102.08,"volume":3010183},{"date":"2026-06-23","open":1117.0,"high":1122.02,"low":1079.22,"close":1107.08,"volume":3301605},{"date":"2026-06-24","open":1129.41,"high":1135.14,"low":1100.98,"close":1117.26,"volume":3330862},{"date":"2026-06-25","open":1126.99,"high":1145.43,"low":1114.0,"close":1127.69,"volume":2752919},{"date":"2026-06-26","open":1128.8,"high":1215.76,"low":1128.0,"close":1208.12,"volume":7654738},{"date":"2026-06-29","open":1222.78,"high":1238.0,"low":1203.14,"close":1229.93,"volume":4773183},{"date":"2026-06-30","open":1228.88,"high":1230.05,"low":1190.2,"close":1199.43,"volume":3700400},{"date":"2026-07-01","open":1217.51,"high":1217.51,"low":1173.93,"close":1191.74,"volume":2674259},{"date":"2026-07-02","open":1193.01,"high":1232.0,"low":1180.3,"close":1210.5,"volume":4678238},{"date":"2026-07-06","open":1208.0,"high":1213.79,"low":1183.34,"close":1200.06,"volume":3341469},{"date":"2026-07-07","open":1232.88,"high":1249.45,"low":1222.77,"close":1235.56,"volume":2855309},{"date":"2026-07-08","open":1221.1,"high":1241.89,"low":1204.16,"close":1215.83,"volume":3004054},{"date":"2026-07-09","open":1212.0,"high":1230.0,"low":1200.37,"close":1216.95,"volume":2515904},{"date":"2026-07-10","open":1210.31,"high":1212.96,"low":1178.32,"close":1188.58,"volume":2303928},{"date":"2026-07-13","open":1180.11,"high":1196.29,"low":1166.01,"close":1181.87,"volume":2038434},{"date":"2026-07-14","open":1166.01,"high":1166.01,"low":1140.74,"close":1152.54,"volume":2632518},{"date":"2026-07-15","open":1145.5,"high":1160.82,"low":1134.4,"close":1156.42,"volume":3005676},{"date":"2026-07-16","open":1162.27,"high":1189.07,"low":1141.2,"close":1170.3,"volume":3727735},{"date":"2026-07-17","open":1159.45,"high":1187.95,"low":1151.01,"close":1179.08,"volume":2412066},{"date":"2026-07-20","open":1179.65,"high":1187.12,"low":1144.43,"close":1146.9,"volume":3614539},{"date":"2026-07-21","open":1143.0,"high":1177.58,"low":1139.0,"close":1175.15,"volume":1451938},{"date":"2026-07-22","open":1173.91,"high":1175.0,"low":1153.5,"close":1163.01,"volume":1550160},{"date":"2026-07-23","open":1146.62,"high":1189.59,"low":1141.78,"close":1185.31,"volume":1453465},{"date":"2026-07-24","open":1194.35,"high":1206.94,"low":1187.5,"close":1196.04,"volume":1615616},{"date":"2026-07-27","open":1201.0,"high":1205.05,"low":1183.45,"close":1197.53,"volume":1585704},{"date":"2026-07-28","open":1217.6,"high":1232.0,"low":1205.01,"close":1220.66,"volume":2374028},{"date":"2026-07-29","open":1215.18,"high":1229.19,"low":1204.8,"close":1210.02,"volume":2164952},{"date":"2026-07-30","open":1174.03,"high":1186.65,"low":1153.14,"close":1155.97,"volume":2511319},{"date":"2026-07-31","open":1148.51,"high":1150.63,"low":1119.0,"close":1148.84,"volume":2874202},{"date":"2026-08-03","open":1152.0,"high":1161.94,"low":1109.15,"close":1121.36,"volume":2910347},{"date":"2026-08-04","open":1117.38,"high":1135.83,"low":1109.16,"close":1115.68,"volume":4053856},{"date":"2026-08-05","open":1174.0,"high":1216.94,"low":1138.43,"close":1168.77,"volume":5504119},{"date":"2026-08-06","open":1196.55,"high":1230.88,"low":1173.5,"close":1191.94,"volume":3041350},{"date":"2026-08-07","open":1188.0,"high":1196.8,"low":1161.2,"close":1185.71,"volume":2898528},{"date":"2026-08-10","open":1185.01,"high":1231.94,"low":1184.41,"close":1231.94,"volume":3005114},{"date":"2026-08-11","open":1230.65,"high":1238.0,"low":1209.53,"close":1214.48,"volume":1584606},{"date":"2026-08-12","open":1201.73,"high":1226.5,"low":1191.08,"close":1220.28,"volume":1910875},{"date":"2026-08-13","open":1238.3,"high":1240.1,"low":1206.0,"close":1209.0,"volume":1901212},{"date":"2026-08-14","open":1194.01,"high":1199.0,"low":1171.2,"close":1180.16,"volume":2106439},{"date":"2026-08-17","open":1175.2,"high":1198.52,"low":1163.5,"close":1185.16,"volume":1258549},{"date":"2026-08-18","open":1200.0,"high":1228.47,"low":1194.01,"close":1225.73,"volume":2446127},{"date":"2026-08-19","open":1245.81,"high":1292.65,"low":1240.54,"close":1280.34,"volume":4403893},{"date":"2026-08-20","open":1274.13,"high":1280.28,"low":1243.23,"close":1245.66,"volume":3140716},{"date":"2026-08-21","open":1232.0,"high":1271.22,"low":1230.0,"close":1255.4,"volume":2494331}]},"options":{"as_of":"2026-08-21","share_class_symbols":["LLY"],"archive_start":"2026-05-23","archive_end":"2026-08-21","archive_sessions":62,"flag_sessions":13,"call_side_sessions":8,"put_side_sessions":5,"two_sided_sessions":0,"recent_flags":[{"date":"2026-08-06","call_side_rank":null,"call_side_symbol":null,"put_side_rank":17,"put_side_symbol":"LLY"},{"date":"2026-07-24","call_side_rank":null,"call_side_symbol":null,"put_side_rank":23,"put_side_symbol":"LLY"},{"date":"2026-07-10","call_side_rank":14,"call_side_symbol":"LLY","put_side_rank":null,"put_side_symbol":null},{"date":"2026-07-02","call_side_rank":null,"call_side_symbol":null,"put_side_rank":19,"put_side_symbol":"LLY"},{"date":"2026-06-30","call_side_rank":23,"call_side_symbol":"LLY","put_side_rank":null,"put_side_symbol":null},{"date":"2026-06-26","call_side_rank":null,"call_side_symbol":null,"put_side_rank":18,"put_side_symbol":"LLY"},{"date":"2026-06-24","call_side_rank":30,"call_side_symbol":"LLY","put_side_rank":null,"put_side_symbol":null},{"date":"2026-06-18","call_side_rank":15,"call_side_symbol":"LLY","put_side_rank":null,"put_side_symbol":null},{"date":"2026-06-12","call_side_rank":14,"call_side_symbol":"LLY","put_side_rank":null,"put_side_symbol":null},{"date":"2026-06-09","call_side_rank":16,"call_side_symbol":"LLY","put_side_rank":null,"put_side_symbol":null}],"current":{"eligible":true,"score_symbol":"LLY","call_side_rank":null,"call_side_symbol":null,"put_side_rank":null,"put_side_symbol":null,"bullish_score":0.07,"bearish_score":-0.07,"call_oi_otm_growth":343010500.0,"put_oi_otm_growth":579436000.0,"call_vol_oi_ratio_otm":0.21,"put_vol_oi_ratio_otm":0.148},"strong_score_threshold":1.5},"unusual_volume":{"archive_start":"2026-04-01","archive_end":"2026-08-21","flags":3,"recent_flags":[{"symbol":"LLY","last_price":1208.12,"price_change_percent":7.02693125442948,"volume":7654738,"avg_volume_30d":3170414,"volume_spike_percent":141.44277895735812,"date_detected":"2026-06-26"},{"symbol":"LLY","last_price":934.6,"price_change_percent":3.9854024344111005,"volume":8236727,"avg_volume_30d":2952317,"volume_spike_percent":178.99193264210834,"date_detected":"2026-04-30"},{"symbol":"LLY","last_price":954.52,"price_change_percent":3.081026792945929,"volume":6267926,"avg_volume_30d":2926660,"volume_spike_percent":114.16645599806871,"date_detected":"2026-04-01"}]},"ownership":{"managers_in_scope":20,"holders":2,"total_reported_value":183416892,"holdings":[{"fund":"Duquesne Family Office","manager":"Stanley Druckenmiller","cik":"0001536411","report_date":"2026-06-30","filing_date":"2026-08-14","symbols":["LLY"],"value":14849000,"shares":12380,"change_shares":12380,"change_pct":null,"status":"new","pct_of_portfolio":0.28},{"fund":"Baron Capital Group","manager":"Ron Baron","cik":"0001017918","report_date":"2026-06-30","filing_date":"2026-08-14","symbols":["LLY"],"value":168567892,"shares":140540,"change_shares":55474,"change_pct":65.21,"status":"increased","pct_of_portfolio":0.25}]},"financials":{"available":true,"generated_at":"2026-08-15T21:02:20.744723+00:00","period":"Q2 FY2026","period_end":"2026-06-30","revenue":22974000000.0,"revenue_yoy_pct":47.67,"net_income":7095000000.0,"net_income_yoy_pct":25.33,"free_cash_flow":null,"gross_margin_pct":null,"diluted_eps":7.94,"derived":["cashflow.buybacks","cashflow.cfo","cashflow.dividends","cashflow.depreciation_amortization"],"url":"/financials/lly"},"catalyst":null,"source_vintages":{"company_identity":"2026-08-23T02:31:30.861673+00:00","shares_outstanding":"2026-01-23T14:38:17.705331","prices":"2026-08-21","financials":"2026-08-23T02:28:01.623527+00:00","reported_earnings":"2026-08-21","unusual_options":"2026-08-21","unusual_volume":"2026-08-21","curated_13f":"2026-08-21T21:05:38.435822+00:00"}}