Dark

LHX20270115C300
LHX Jan 15 2027 300.00 Call (LHX270115C00300000)
option OPRA

EOD

Sep 30, 2026

1.55+19.231%(+0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.5500	1.5500	1.5500	1.5500	+19.231%	1	734	0.000%
2026-09-29	1.3000	1.3000	1.3000	1.3000	-23.529%	1	734	+19.231%
2026-09-28	1.4000	1.7000	1.4000	1.7000	0.000%	4	734	-8.824%
2026-09-25	1.5000	1.7000	1.5000	1.7000	-5.556%	5	731	-8.824%
2026-09-23	1.8900	1.8900	1.8000	1.8000	-5.263%	27	730	-13.889%
2026-09-22	1.9000	1.9000	1.9000	1.9000	-30.909%	1	730	-18.421%
2026-09-21	2.8000	2.8000	2.6500	2.7500	-8.333%	5	729	-43.636%
2026-09-18	3.1000	3.7500	3.0000	3.0000	-11.765%	6	731	-48.333%
2026-09-17	3.1500	3.4000	3.1500	3.4000	+1.493%	2	728	-54.412%
2026-09-16	3.4000	3.4000	3.3500	3.3500	-1.471%	5	730	-53.731%
2026-09-15	3.3000	3.4000	3.3000	3.4000	+1.493%	2	725	-54.412%
2026-09-14	3.0000	3.3500	3.0000	3.3500	+1.515%	16	725	-53.731%
2026-09-11	3.3800	3.3800	3.1000	3.3000	-18.519%	11	725	-53.030%
2026-09-10	4.0500	4.0500	4.0500	4.0500	-1.220%	1	723	-61.728%
2026-09-09	4.4300	4.5800	4.1000	4.1000	-22.642%	45	723	-62.195%
2026-09-08	3.7000	5.3000	3.7000	5.3000	-11.519%	8	715	-70.755%
2026-09-03	6.2700	6.2700	5.9900	5.9900	-4.921%	41	709	-74.124%
2026-09-02	6.3900	6.4300	6.1000	6.3000	-10.511%	9	748	-75.397%
2026-08-31	7.0400	7.0400	7.0400	7.0400	+0.571%	1	745	-77.983%
2026-08-28	6.5000	7.0000	6.5000	7.0000	+4.478%	2	744	-77.857%
2026-08-27	6.7000	6.7000	6.7000	6.7000	+6.349%	19	742	-76.866%
2026-08-26	6.4000	6.4000	6.2000	6.3000	-11.517%	11	723	-75.397%
2026-08-25	6.9000	7.2000	6.4000	7.1200	+11.250%	10	712	-78.230%
2026-08-24	7.6000	7.6000	6.4000	6.4000	-15.789%	14	711	-75.781%
2026-08-21	8.4000	8.4000	7.6000	7.6000	-17.031%	36	708	-79.605%
2026-08-20	10.5000	10.5000	8.5000	9.1600	-18.866%	13	683	-83.079%
2026-08-19	12.0000	12.0700	11.2000	11.2900	-16.863%	82	677	-86.271%
2026-08-18	12.7500	13.5800	12.7500	13.5800	+18.087%	16	672	-88.586%
2026-08-17	14.7000	14.7000	11.5000	11.5000	-36.111%	216	671	-86.522%
2026-08-14	18.0000	18.0000	18.0000	18.0000	-5.263%	3	613	-91.389%
2026-08-13	19.0000	19.0000	19.0000	19.0000	+26.667%	1	611	-91.842%
2026-08-12	15.8000	15.8000	14.3300	15.0000	-6.832%	20	610	-89.667%
2026-08-11	18.5000	18.5000	16.0000	16.1000	-17.181%	18	592	-90.373%
2026-08-10	19.4400	19.4400	19.4400	19.4400	+10.455%	1	580	-92.027%
2026-08-07	17.4000	17.6000	17.4000	17.6000	-5.882%	5	579	-91.193%
2026-08-05	18.7000	18.7000	18.7000	18.7000	+21.350%	2	574	-91.711%
2026-08-04	15.1000	15.4100	14.5600	15.4100	+9.914%	9	572	-89.942%
2026-08-03	14.0200	14.0200	14.0200	14.0200	+0.143%	7	573	-88.944%
2026-07-31	12.0300	14.0000	12.0300	14.0000	+34.615%	9	566	-88.929%
2026-07-30	15.3000	15.3000	9.4000	10.4000	-57.131%	23	559	-85.096%
2026-07-29	25.0000	25.0000	24.2600	24.2600	-4.863%	8	553	-93.611%
2026-07-27	25.5000	25.5000	25.5000	25.5000	-2.299%	1	547	-93.922%
2026-07-24	29.5000	29.5000	26.0000	26.1000	+0.385%	5	548	-94.061%
2026-07-23	26.0000	26.0000	26.0000	26.0000	+42.077%	2	548	-94.038%
2026-07-22	17.5100	18.3000	17.5100	18.3000	+19.530%	5	546	-91.530%
2026-07-21	15.4600	15.4600	15.2000	15.3100	-22.087%	6	546	-89.876%
2026-07-17	19.8000	19.8000	19.6500	19.6500	-9.862%	4	550	-92.112%
2026-07-13	21.8000	21.8000	21.8000	21.8000	+0.926%	1	550	-92.890%
2026-07-10	22.0000	23.1500	21.2800	21.6000	-0.461%	10	550	-92.824%
2026-07-09	21.7000	21.7000	21.7000	21.7000	-9.583%	2	543	-92.857%
2026-07-08	23.8000	24.0000	23.8000	24.0000	-8.046%	6	543	-93.542%
2026-07-07	28.3000	28.3000	26.0000	26.1000	-8.709%	8	538	-94.061%
2026-07-02	28.8200	29.7000	28.5900	28.5900	+17.897%	7	540	-94.579%
2026-07-01	24.8000	24.8000	24.2500	24.2500	+7.778%	4	540	-93.608%
2026-06-30	23.0000	23.0000	22.5000	22.5000	-1.747%	6	543	-93.111%
2026-06-29	22.9000	22.9000	22.9000	22.9000	-7.921%	1	542	-93.231%
2026-06-23	22.7800	24.8700	22.7800	24.8700	+17.867%	3	542	-93.768%
2026-06-22	22.2900	22.4000	20.9300	21.1000	-15.600%	16	545	-92.654%
2026-06-18	28.0000	28.4000	25.0000	25.0000	-21.875%	11	539	-93.800%
2026-06-15	32.8100	32.8100	31.3100	32.0000	-6.787%	5	539	-95.156%
2026-06-12	34.3300	34.3300	34.3300	34.3300	+5.957%	5	540	-95.485%
2026-06-11	32.4000	32.4000	32.4000	32.4000	-0.461%	1	535	-95.216%
2026-06-10	32.5500	32.5500	32.5500	32.5500	-5.102%	1	534	-95.238%
2026-06-09	34.3000	34.3000	34.3000	34.3000	+10.396%	1	534	-95.481%
2026-06-08	31.0000	31.0700	31.0000	31.0700	-7.941%	2	533	-95.011%
2026-06-03	32.9400	33.7500	32.9400	33.7500	-4.930%	12	533	-95.407%
2026-06-02	35.5000	35.5000	35.5000	35.5000	-6.085%	1	525	-95.634%
2026-05-28	37.8100	37.8100	37.8000	37.8000	+5.793%	5	525	-95.899%
2026-05-27	35.7300	35.7300	35.7300	35.7300	-4.209%	1	530	-95.662%
2026-05-26	37.5000	37.5000	37.3000	37.3000	+2.192%	3	531	-95.845%
2026-05-22	35.2000	36.5000	35.2000	36.5000	+2.817%	6	530	-95.753%
2026-05-18	35.5000	35.5000	35.5000	35.5000	+3.650%	1	524	-95.634%
2026-05-13	33.0000	34.7700	33.0000	34.2500	-8.251%	3	523	-95.474%
2026-05-12	32.5000	37.3300	32.5000	37.3300	+24.433%	7	521	-95.848%
2026-05-11	30.0000	30.0000	30.0000	30.0000	-0.332%	1	521	-94.833%
2026-05-08	30.5000	30.5000	30.1000	30.1000	-8.455%	2	514	-94.850%
2026-05-07	31.9000	32.8800	31.9000	32.8800	-1.851%	2	512	-95.286%
2026-05-06	33.7000	33.7000	33.5000	33.5000	-1.180%	4	510	-95.373%
2026-05-05	35.0000	35.0000	33.8000	33.9000	-7.377%	4	506	-95.428%
2026-05-04	36.6000	36.6000	36.6000	36.6000	-16.438%	2	502	-95.765%
2026-04-24	43.8000	43.8000	43.8000	43.8000	-14.118%	2	502	-96.461%
2026-04-23	51.0000	51.0000	51.0000	51.0000	-14.573%	2	503	-96.961%
2026-04-22	59.7000	59.7000	59.7000	59.7000	-15.319%	1	503	-97.404%
2026-04-17	71.1000	71.1000	70.5000	70.5000	-11.565%	2	502	-97.801%
2026-04-08	79.7200	79.7200	79.7200	79.7200	+0.899%	1	503	-98.056%
2026-04-06	79.2100	79.2100	79.0100	79.0100	+12.438%	4	502	-98.038%
2026-03-27	69.9000	70.4900	69.2600	70.2700	-18.997%	12	502	-97.794%
2026-03-11	86.7500	86.7500	86.7500	86.7500	-5.295%	1	501	-98.213%
2026-03-09	91.6000	91.6000	91.6000	91.6000	+4.853%	2	502	-98.308%
2026-03-06	82.7000	87.3600	82.7000	87.3600	-4.000%	2	501	-98.226%
2026-03-03	91.0000	91.0000	91.0000	91.0000	-4.712%	1	499	-98.297%
2026-03-02	95.5000	95.5000	95.5000	95.5000	+24.837%	1	500	-98.377%
2026-02-26	76.5000	76.5000	76.5000	76.5000	+15.629%	4	499	-97.974%
2026-02-25	66.0700	66.1600	66.0700	66.1600	-13.062%	3	505	-97.657%
2026-02-19	76.1000	76.1000	76.1000	76.1000	+7.032%	1	505	-97.963%
2026-02-18	71.1000	71.1000	71.1000	71.1000	+11.617%	1	506	-97.820%
2026-02-12	66.2100	66.2100	63.7000	63.7000	+2.412%	2	505	-97.567%
2026-02-11	62.2000	62.2000	62.2000	62.2000	-14.207%	1	506	-97.508%
2026-02-09	72.5000	72.5000	72.5000	72.5000	+8.048%	1	505	-97.862%
2026-01-30	67.1000	67.1000	67.1000	67.1000	-10.533%	1	506	-97.690%
2026-01-29	75.0000	75.0000	75.0000	75.0000	-5.696%	2	507	-97.933%
2026-01-27	78.7000	79.5300	78.7000	79.5300	+2.289%	2	505	-98.051%
2026-01-23	77.7500	77.7500	77.7500	77.7500	+11.549%	2	507	-98.006%
2026-01-21	69.7000	69.7000	69.7000	69.7000	-0.286%	1	509	-97.776%
2026-01-20	69.9000	69.9000	69.9000	69.9000	+5.113%	1	510	-97.783%
2026-01-16	64.3000	66.5000	64.3000	66.5000	+5.976%	2	511	-97.669%
2026-01-15	60.9000	62.7500	60.9000	62.7500	-6.063%	4	511	-97.530%
2026-01-13	70.0000	70.0000	66.8000	66.8000	+3.566%	3	513	-97.680%
2026-01-12	64.5000	64.5000	64.5000	64.5000	+8.440%	5	511	-97.597%
2026-01-09	59.4800	59.4800	59.4800	59.4800	+0.745%	2	516	-97.394%
2026-01-08	59.0400	59.0400	59.0400	59.0400	+34.182%	1	514	-97.375%
2026-01-07	44.0000	44.0000	44.0000	44.0000	0.000%	1	513	-96.477%
2026-01-06	43.9300	44.7000	43.9300	44.0000	+42.395%	8	514	-96.477%
2026-01-02	30.9000	30.9000	30.9000	30.9000	-1.905%	1	512	-94.984%
2025-12-30	32.0200	32.0200	31.5000	31.5000	-4.168%	4	511	-95.079%
2025-12-26	32.8700	32.8700	32.8700	32.8700	-4.725%	2	511	-95.284%
2025-12-24	33.3000	34.5000	33.3000	34.5000	+11.290%	2	511	-95.507%
2025-12-23	31.0000	31.0000	31.0000	31.0000	+8.772%	1	511	-95.000%
2025-12-19	28.5000	28.5000	28.5000	28.5000	+11.502%	1	511	-94.561%
2025-12-16	25.6000	25.8200	25.5000	25.5600	-0.156%	68	510	-93.936%
2025-12-10	25.6000	25.6000	25.6000	25.6000	+4.575%	4	483	-93.945%
2025-12-05	24.4800	24.4800	24.4800	24.4800	-6.386%	1	483	-93.668%
2025-12-04	26.1300	26.1500	26.1300	26.1500	+18.864%	2	483	-94.073%
2025-12-03	22.0000	22.0000	22.0000	22.0000	-0.452%	1	483	-92.955%
2025-12-02	22.1000	22.1000	22.1000	22.1000	-9.053%	5	483	-92.986%
2025-11-26	24.3000	24.3000	24.3000	24.3000	+1.716%	4	476	-93.621%
2025-11-24	23.8900	23.8900	23.8900	23.8900	-9.849%	3	476	-93.512%
2025-11-21	26.5000	26.5000	26.5000	26.5000	-17.188%	1	475	-94.151%
2025-11-14	30.4600	32.0000	30.4600	32.0000	-12.329%	10	475	-95.156%
2025-11-12	36.5000	36.5000	36.5000	36.5000	+0.440%	1	469	-95.753%
2025-11-11	36.3400	36.3400	36.3400	36.3400	+0.944%	1	469	-95.735%
2025-11-10	33.8000	36.0000	32.5500	36.0000	+20.200%	456	469	-95.694%
2025-11-07	29.9500	29.9500	29.9500	29.9500	-1.707%	1	19	-94.825%
2025-11-05	30.4700	30.4700	30.4700	30.4700	-5.373%	1	19	-94.913%
2025-11-04	32.2000	32.2000	32.2000	32.2000	+7.333%	1	19	-95.186%
2025-10-31	30.0000	30.0000	30.0000	30.0000	-23.664%	1	18	-94.833%
2025-10-30	37.2000	39.3000	37.2000	39.3000	+31.000%	2	19	-96.056%
2025-10-29	30.0000	30.0000	30.0000	30.0000	-11.765%	1	18	-94.833%
2025-10-21	34.0000	34.0000	34.0000	34.0000	+3.218%	1	18	-95.441%
2025-10-20	32.9400	32.9400	32.9400	32.9400	+10.167%	1	17	-95.294%
2025-10-16	29.9000	29.9000	29.9000	29.9000	-23.333%	1	16	-94.816%
2025-10-15	39.0000	39.0000	39.0000	39.0000	+0.206%	1	16	-96.026%
2025-10-09	38.9200	38.9200	38.9200	38.9200	-5.073%	1	15	-96.017%
2025-10-08	41.0000	41.0000	41.0000	41.0000	+2.757%	5	14	-96.220%
2025-10-06	39.9000	39.9000	39.9000	39.9000	+14.820%	2	9	-96.115%
2025-10-02	35.2200	35.2200	34.7500	34.7500	-4.533%	2	7	-95.540%
2025-10-01	36.4000	36.4000	36.4000	36.4000	+7.059%	1	5	-95.742%
2025-09-30	34.0000	34.0000	34.0000	34.0000	+7.800%	1	5	-95.441%
2025-09-29	31.3500	31.5400	31.3500	31.5400	+23.686%	3	5	-95.086%
2025-09-24	25.5000	25.5000	25.5000	25.5000	+15.909%	2	3	-93.922%
2025-09-18	22.0000	22.0000	22.0000	22.0000	0.000%	1	1	-92.955%

.dark-mode .hjdxKv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hjdxKv{ color: #333333; background-color: white; border: 2px solid #333333; }LHX20270115C300LHX Jan 15 2027 300.00 Call (LHX270115C00300000)option OPRA

LHX20270115C300
LHX Jan 15 2027 300.00 Call (LHX270115C00300000)
option OPRA