Dark

LMT20260918C550
LMT Sep 18 2026 550.00 Call (LMT260918C00550000)
option OPRA

EOD

Aug 10, 2026

59.40+33.483%(+14.90)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	58.4000	59.4000	58.1000	59.4000	+33.483%	21	214	0.000%
2026-08-07	44.5000	44.5000	44.5000	44.5000	+9.877%	1	216	+33.483%
2026-08-05	40.0000	40.5000	39.9000	40.5000	+0.546%	10	216	+46.667%
2026-08-04	41.6000	41.6000	40.2800	40.2800	-13.987%	4	216	+47.468%
2026-08-03	46.8300	46.8300	46.8300	46.8300	+55.066%	1	220	+26.842%
2026-07-30	30.2000	30.2000	30.2000	30.2000	-23.699%	1	221	+96.689%
2026-07-29	40.9000	40.9000	39.5800	39.5800	-9.531%	5	221	+50.076%
2026-07-28	48.0000	51.4200	40.8400	43.7500	-2.474%	11	224	+35.771%
2026-07-27	44.8600	44.8600	44.8600	44.8600	-1.189%	1	228	+32.412%
2026-07-24	43.4300	50.0000	43.4300	45.4000	+32.516%	21	228	+30.837%
2026-07-23	30.6000	41.2000	30.6000	34.2600	+153.778%	47	229	+73.380%
2026-07-22	13.1500	13.6200	13.1500	13.5000	+32.353%	13	237	+340.000%
2026-07-21	7.0000	11.2000	6.7000	10.2000	-11.993%	8	225	+482.353%
2026-07-20	12.5000	12.5000	11.5900	11.5900	-28.896%	2	220	+412.511%
2026-07-17	17.6000	17.6000	16.3000	16.3000	-9.444%	2	220	+264.417%
2026-07-14	18.0000	18.0000	18.0000	18.0000	+27.660%	1	221	+230.000%
2026-07-09	14.1000	14.1000	14.1000	14.1000	-30.163%	3	220	+321.277%
2026-07-08	21.2100	22.0000	20.1900	20.1900	-11.834%	16	220	+194.205%
2026-07-07	26.0000	26.0000	22.9000	22.9000	-9.343%	8	219	+159.389%
2026-07-06	26.0000	26.3100	24.2000	25.2600	-8.145%	23	214	+135.154%
2026-07-02	24.8200	27.5000	24.7500	27.5000	+43.603%	52	208	+116.000%
2026-07-01	17.5000	20.0000	16.5000	19.1500	+28.094%	25	208	+210.183%
2026-06-30	13.2000	14.9500	13.2000	14.9500	-15.393%	10	214	+297.324%
2026-06-26	16.0000	17.6700	16.0000	17.6700	+33.864%	7	224	+236.163%
2026-06-25	9.8000	15.0000	9.8000	13.2000	+25.714%	6	230	+350.000%
2026-06-24	12.6500	12.8200	10.3000	10.5000	-24.188%	19	226	+465.714%
2026-06-23	12.3000	13.8500	12.2000	13.8500	+30.660%	28	212	+328.881%
2026-06-22	11.7300	12.0000	10.6000	10.6000	-32.484%	26	204	+460.377%
2026-06-18	23.0000	23.0000	15.0000	15.7000	-38.067%	34	179	+278.344%
2026-06-17	25.4500	25.6000	25.3500	25.3500	+7.872%	3	179	+134.320%
2026-06-15	25.9500	25.9500	23.4600	23.5000	-28.354%	15	179	+152.766%
2026-06-12	35.0000	35.0000	32.8000	32.8000	-9.141%	2	173	+81.098%
2026-06-11	28.8000	36.1000	28.8000	36.1000	+39.328%	29	173	+64.543%
2026-06-10	23.0000	25.9100	23.0000	25.9100	+0.039%	3	170	+129.255%
2026-06-09	23.0000	25.9000	23.0000	25.9000	+17.195%	3	168	+129.344%
2026-06-08	22.1000	22.1000	22.1000	22.1000	+2.791%	1	167	+168.778%
2026-06-04	21.5000	21.5000	21.5000	21.5000	-12.814%	4	166	+176.279%
2026-06-01	24.9000	24.9000	24.6600	24.6600	-10.975%	2	162	+140.876%
2026-05-29	28.1900	28.1900	26.3700	27.7000	-6.102%	5	162	+114.440%
2026-05-28	30.0800	31.9000	29.5000	29.5000	+13.462%	9	162	+101.356%
2026-05-27	26.3000	26.3000	26.0000	26.0000	-12.340%	5	153	+128.462%
2026-05-22	28.8000	29.6600	28.8000	29.6600	+13.640%	2	154	+100.270%
2026-05-21	28.0000	28.8000	26.1000	26.1000	+5.668%	9	153	+127.586%
2026-05-20	25.0000	25.0000	24.7000	24.7000	-8.519%	2	153	+140.486%
2026-05-19	28.0000	28.0000	26.6000	27.0000	+11.020%	4	152	+120.000%
2026-05-18	24.3200	24.3200	24.3200	24.3200	+7.611%	4	152	+144.243%
2026-05-15	22.9900	22.9900	22.6000	22.6000	-10.317%	7	152	+162.832%
2026-05-14	24.8000	25.6700	24.5000	25.2000	+0.962%	12	155	+135.714%
2026-05-13	22.2000	24.9800	22.2000	24.9600	-2.879%	15	161	+137.981%
2026-05-12	24.1000	26.9000	24.1000	25.7000	+14.222%	15	161	+131.128%
2026-05-11	21.2000	22.5000	21.2000	22.5000	+1.810%	2	161	+164.000%
2026-05-08	21.7500	22.1000	21.7500	22.1000	+0.683%	2	174	+168.778%
2026-05-07	22.6800	22.6800	20.1600	21.9500	-3.516%	8	174	+170.615%
2026-05-06	21.8000	22.7500	21.8000	22.7500	-3.191%	6	178	+161.099%
2026-05-05	25.3000	25.3500	23.5000	23.5000	-11.321%	82	173	+152.766%
2026-05-04	26.1800	27.5000	26.1800	26.5000	+6.000%	9	179	+124.151%
2026-05-01	27.2000	27.2000	25.0000	25.0000	+2.881%	4	174	+137.600%
2026-04-30	24.3000	24.3000	24.3000	24.3000	+3.846%	4	174	+144.444%
2026-04-29	24.6000	24.6000	21.9000	23.4000	-6.400%	24	178	+153.846%
2026-04-28	25.7500	27.8000	22.8000	25.0000	-12.250%	14	169	+137.600%
2026-04-27	28.4900	28.4900	28.4900	28.4900	+16.762%	2	163	+108.494%
2026-04-24	24.9700	24.9700	24.4000	24.4000	-23.726%	14	161	+143.443%
2026-04-23	31.8700	35.5000	30.4100	31.9900	-32.836%	19	147	+85.683%
2026-04-22	47.6300	47.6300	47.6300	47.6300	-18.720%	1	146	+24.711%
2026-04-21	60.9000	60.9000	55.9000	58.6000	-23.896%	6	147	+1.365%
2026-04-17	77.0000	77.0000	77.0000	77.0000	-3.990%	1	147	-22.857%
2026-04-16	80.2000	80.2000	80.2000	80.2000	-12.167%	5	147	-25.935%
2026-04-10	91.3100	91.3100	91.3100	91.3100	-3.742%	1	142	-34.947%
2026-04-08	94.8600	94.8600	94.8600	94.8600	-9.915%	4	142	-37.381%
2026-04-06	105.3000	105.3000	105.3000	105.3000	+12.260%	1	146	-43.590%
2026-04-01	92.0000	93.8000	92.0000	93.8000	+6.289%	2	147	-36.674%
2026-03-31	88.2500	88.2500	88.2500	88.2500	-11.484%	1	149	-32.691%
2026-03-27	99.6000	99.7000	99.6000	99.7000	+3.166%	2	150	-40.421%
2026-03-24	96.6400	96.6400	96.6400	96.6400	-11.526%	1	150	-38.535%
2026-03-20	109.2300	109.2300	109.2300	109.2300	-4.519%	1	151	-45.619%
2026-03-19	114.4000	114.4000	114.4000	114.4000	-5.611%	1	151	-48.077%
2026-03-16	119.8800	121.2000	119.8800	121.2000	-1.703%	4	152	-50.990%
2026-03-13	123.3000	123.3000	123.3000	123.3000	-15.199%	2	154	-51.825%
2026-03-09	145.4000	145.4000	145.4000	145.4000	-0.048%	5	156	-59.147%
2026-03-06	142.0500	145.4700	140.1000	145.4700	+9.797%	12	161	-59.167%
2026-03-04	132.4900	132.4900	132.4900	132.4900	-7.737%	10	171	-55.166%
2026-03-03	143.6000	143.6000	143.6000	143.6000	-2.644%	1	181	-58.635%
2026-03-02	147.5000	147.5000	147.5000	147.5000	+8.241%	3	181	-59.729%
2026-02-19	136.2700	136.2700	136.2700	136.2700	+8.677%	1	181	-56.410%
2026-02-18	122.5000	125.3900	122.5000	125.3900	+1.333%	11	181	-52.628%
2026-02-17	123.7400	123.7400	123.7400	123.7400	+6.672%	3	180	-51.996%
2026-02-12	116.0000	116.0000	116.0000	116.0000	+7.110%	5	177	-48.793%
2026-02-11	108.3000	108.3000	108.3000	108.3000	-0.888%	1	182	-45.152%
2026-02-10	109.2700	109.2700	109.2700	109.2700	-2.000%	5	183	-45.639%
2026-02-02	112.1000	112.1000	111.5000	111.5000	+5.030%	2	183	-46.726%
2026-01-30	106.1600	106.1600	106.1600	106.1600	+2.077%	3	184	-44.047%
2026-01-29	116.0000	116.0000	104.0000	104.0000	+24.955%	8	186	-42.885%
2026-01-28	83.4000	83.4000	82.5500	83.2300	+7.532%	5	191	-28.632%
2026-01-27	77.4000	77.4000	77.4000	77.4000	+7.575%	1	193	-23.256%
2026-01-26	71.9500	71.9500	71.9500	71.9500	-5.763%	1	194	-17.443%
2026-01-23	76.3500	76.3500	76.3500	76.3500	-1.611%	1	193	-22.200%
2026-01-22	77.6000	77.6000	77.6000	77.6000	+3.191%	1	193	-23.454%
2026-01-21	75.2000	75.2000	75.2000	75.2000	+11.573%	2	193	-21.011%
2026-01-20	71.1100	71.1100	67.4000	67.4000	-4.843%	2	193	-11.869%
2026-01-16	74.1000	74.1000	70.0000	70.8300	+4.918%	4	191	-16.137%
2026-01-15	62.3000	67.5100	59.9000	67.5100	+2.288%	10	191	-12.013%
2026-01-14	55.7500	68.9700	55.3700	66.0000	+20.658%	39	187	-10.000%
2026-01-13	54.7000	54.7000	54.7000	54.7000	+7.890%	1	178	+8.592%
2026-01-12	50.2500	50.7000	44.9000	50.7000	+10.217%	24	179	+17.160%
2026-01-09	42.8400	46.0000	42.8400	46.0000	+8.286%	6	179	+29.130%
2026-01-08	42.0000	46.1000	42.0000	42.4800	+62.759%	27	179	+39.831%
2026-01-07	27.4900	27.4900	26.1000	26.1000	-18.438%	8	183	+127.586%
2026-01-06	29.4000	40.2400	29.4000	32.0000	+15.523%	15	180	+85.625%
2026-01-05	25.2000	28.3000	25.2000	27.7000	+37.469%	15	184	+114.440%
2026-01-02	20.1500	20.1500	20.1500	20.1500	+7.181%	1	178	+194.789%
2025-12-31	18.8000	18.8000	18.8000	18.8000	-7.843%	1	178	+215.957%
2025-12-30	20.4000	20.5000	20.4000	20.4000	+4.082%	6	178	+191.176%
2025-12-29	18.2300	19.7000	18.1800	19.6000	+6.522%	7	176	+203.061%
2025-12-26	18.4000	18.4000	18.4000	18.4000	-7.538%	3	169	+222.826%
2025-12-24	19.9000	19.9000	19.9000	19.9000	+6.417%	1	166	+198.492%
2025-12-23	18.8000	18.8000	18.7000	18.7000	+1.355%	5	166	+217.647%
2025-12-22	18.4500	18.4500	18.4500	18.4500	-8.118%	1	162	+221.951%
2025-12-15	19.8000	20.0800	19.8000	20.0800	+3.880%	2	162	+195.817%
2025-12-12	19.0000	19.3600	19.0000	19.3300	+2.819%	19	163	+207.294%
2025-12-11	18.6100	18.8000	18.4000	18.8000	+22.876%	11	157	+215.957%
2025-12-10	15.3000	15.3000	15.3000	15.3000	+4.795%	1	166	+288.235%
2025-12-08	14.6000	14.6000	14.6000	14.6000	+30.357%	2	166	+306.849%
2025-12-05	11.2000	11.2000	11.2000	11.2000	+6.667%	1	168	+430.357%
2025-12-04	11.2000	11.2000	10.5000	10.5000	0.000%	2	169	+465.714%
2025-12-03	10.5000	10.5000	10.5000	10.5000	-1.501%	1	171	+465.714%
2025-12-02	10.1000	10.7000	10.1000	10.6600	+6.600%	8	172	+457.223%
2025-12-01	10.0000	10.0000	10.0000	10.0000	-14.603%	1	167	+494.000%
2025-11-25	11.7100	11.7100	11.7100	11.7100	-28.160%	1	167	+407.259%
2025-11-14	14.8000	16.3000	14.8000	16.3000	+8.667%	2	168	+264.417%
2025-11-13	14.9000	15.0000	14.9000	15.0000	+1.351%	11	167	+296.000%
2025-11-12	14.8000	14.8000	14.8000	14.8000	+2.069%	1	157	+301.351%
2025-11-10	13.6200	14.5000	13.6100	14.5000	-44.656%	96	157	+309.655%
2025-10-30	26.2000	26.2000	26.2000	26.2000	+11.489%	2	67	+126.718%
2025-10-28	23.5000	23.5000	23.5000	23.5000	+2.174%	2	65	+152.766%
2025-10-24	23.0000	23.0000	23.0000	23.0000	-16.364%	1	63	+158.261%
2025-10-17	27.0000	27.5000	27.0000	27.5000	-4.114%	5	62	+116.000%
2025-10-15	28.9000	28.9000	28.6800	28.6800	-8.371%	2	65	+107.113%
2025-10-10	31.5000	31.5000	31.3000	31.3000	-0.949%	12	63	+89.776%
2025-10-09	31.6000	31.6000	31.6000	31.6000	-9.972%	1	51	+87.975%
2025-10-08	35.2000	35.2000	35.1000	35.1000	+2.482%	3	50	+69.231%
2025-10-07	33.0000	34.2500	32.8000	34.2500	+22.321%	14	36	+73.431%
2025-09-30	27.9900	28.2000	27.9900	28.0000	+40.000%	5	36	+112.143%
2025-09-22	20.0000	20.0000	20.0000	20.0000	+5.263%	5	35	+197.000%
2025-09-17	19.0000	19.0000	19.0000	19.0000	-2.062%	5	38	+212.632%
2025-09-15	20.0000	20.0000	19.0000	19.4000	+2.105%	16	35	+206.186%
2025-09-11	19.0000	19.0000	19.0000	19.0000	+15.854%	5	40	+212.632%
2025-09-05	16.4000	16.4000	16.4000	16.4000	+15.493%	1	35	+262.195%
2025-08-22	14.2000	14.2000	14.2000	14.2000	+3.650%	2	36	+318.310%
2025-08-21	13.2800	13.7000	13.2800	13.7000	+16.497%	2	34	+333.577%
2025-08-14	12.4000	12.8000	11.7600	11.7600	-8.837%	8	35	+405.102%
2025-08-13	12.8000	12.9000	12.8000	12.9000	+25.243%	2	27	+360.465%
2025-08-12	10.3000	10.3000	10.3000	10.3000	+0.980%	3	26	+476.699%
2025-08-11	10.3000	10.5000	10.0500	10.2000	+4.082%	4	24	+482.353%
2025-08-08	10.0000	10.0000	9.8000	9.8000	-17.647%	3	24	+506.122%
2025-08-06	12.0000	12.0000	11.9000	11.9000	+9.677%	3	24	+399.160%
2025-08-05	10.8500	10.8500	10.8500	10.8500	+4.127%	1	23	+447.465%
2025-07-28	10.7000	10.7000	10.4200	10.4200	+0.192%	2	24	+470.058%
2025-07-25	10.4000	10.4000	10.4000	10.4000	-0.192%	4	22	+471.154%
2025-07-24	10.1500	10.4200	10.1500	10.4200	-7.788%	2	22	+470.058%
2025-07-22	11.3000	11.3000	11.3000	11.3000	-45.542%	1	22	+425.664%
2025-07-21	20.7000	20.7500	20.7000	20.7500	-0.718%	15	22	+186.265%
2025-07-10	20.9000	20.9000	20.9000	20.9000	+1.456%	1	9	+184.211%
2025-07-03	20.5000	20.6000	20.5000	20.6000	-0.962%	3	11	+188.350%
2025-06-27	20.8000	20.8000	20.8000	20.8000	-2.804%	1	11	+185.577%
2025-06-26	21.4000	21.4000	21.4000	21.4000	-3.167%	4	12	+177.570%
2025-06-25	22.1000	22.1000	22.1000	22.1000	-20.217%	3	9	+168.778%
2025-06-20	29.3000	29.3000	27.7000	27.7000	-13.975%	8	10	+114.440%
2025-06-17	32.2000	32.2000	32.2000	32.2000	-4.451%	4	6	+84.472%
2025-06-16	33.7000	33.7000	33.7000	33.7000	+9.772%	1	2	+76.261%
2025-06-09	30.7000	30.7000	30.7000	30.7000	0.000%	1	1	+93.485%