Dark

LMT20260918C570
LMT Sep 18 2026 570.00 Call (LMT260918C00570000)
option OPRA

EOD

Aug 10, 2026

35.45+11.830%(+3.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	35.4500	35.4500	35.4500	35.4500	+11.830%	1	276	0.000%
2026-08-06	31.7000	31.7000	31.7000	31.7000	+14.275%	1	276	+11.830%
2026-08-05	27.5000	27.7400	27.5000	27.7400	-19.594%	2	276	+27.794%
2026-08-04	26.7000	35.0000	26.7000	34.5000	+23.126%	3	275	+2.754%
2026-07-31	29.6000	29.6000	28.0200	28.0200	+20.258%	3	277	+26.517%
2026-07-30	22.0000	23.8500	20.6000	23.3000	-4.898%	23	275	+52.146%
2026-07-29	26.8000	27.4200	24.5000	24.5000	-33.980%	33	260	+44.694%
2026-07-28	37.0100	37.2500	36.9700	37.1100	+17.474%	21	256	-4.473%
2026-07-27	32.4000	32.4000	31.5900	31.5900	-3.247%	3	262	+12.219%
2026-07-24	29.2000	33.2900	29.2000	32.6500	+20.613%	72	262	+8.576%
2026-07-23	17.9000	31.0000	17.9000	27.0700	+206.569%	111	278	+30.957%
2026-07-22	8.8300	8.8300	8.8300	8.8300	+17.733%	1	219	+301.472%
2026-07-20	8.0100	8.0100	7.5000	7.5000	-56.897%	8	220	+372.667%
2026-07-06	18.0300	18.0300	17.4000	17.4000	+6.618%	4	213	+103.736%
2026-07-02	17.6600	17.6600	16.3200	16.3200	+43.158%	4	210	+117.218%
2026-07-01	13.1000	13.1000	11.4000	11.4000	+11.765%	8	210	+210.965%
2026-06-26	10.7800	12.2700	10.2000	10.2000	-4.315%	14	210	+247.549%
2026-06-25	9.7200	10.8000	9.7200	10.6600	+48.056%	32	209	+232.552%
2026-06-24	7.2700	7.2700	6.5000	7.2000	-11.111%	5	182	+392.361%
2026-06-23	8.1000	8.1000	8.1000	8.1000	+17.391%	1	183	+337.654%
2026-06-22	8.5000	8.5000	6.9000	6.9000	-35.694%	7	183	+413.768%
2026-06-18	16.0000	16.0000	10.7300	10.7300	-42.620%	6	184	+230.382%
2026-06-15	17.8000	18.7000	17.8000	18.7000	-30.741%	9	184	+89.572%
2026-06-11	27.5000	27.5000	27.0000	27.0000	+58.824%	2	188	+31.296%
2026-06-09	15.7200	17.0000	15.7200	17.0000	+2.410%	3	187	+108.529%
2026-06-08	16.6000	16.6000	16.6000	16.6000	-6.742%	2	184	+113.554%
2026-06-05	17.8000	17.8000	17.8000	17.8000	+2.594%	2	186	+99.157%
2026-06-03	17.3500	17.3500	17.3500	17.3500	+2.179%	5	186	+104.323%
2026-06-01	19.6500	19.6500	16.9800	16.9800	-28.203%	3	188	+108.775%
2026-05-28	23.4500	24.0700	23.2300	23.6500	+12.405%	36	187	+49.894%
2026-05-27	21.0000	21.0400	21.0000	21.0400	-4.364%	2	154	+68.489%
2026-05-26	24.7000	24.7000	22.0000	22.0000	+6.796%	9	154	+61.136%
2026-05-22	20.3000	20.7000	20.3000	20.6000	-2.692%	6	157	+72.087%
2026-05-21	19.0000	21.2200	19.0000	21.1700	+9.406%	3	156	+67.454%
2026-05-20	19.3500	19.3500	19.3500	19.3500	+6.906%	1	156	+83.204%
2026-05-12	18.1000	18.1000	18.1000	18.1000	+10.433%	1	154	+95.856%
2026-05-08	15.7500	16.4500	15.6800	16.3900	-3.018%	50	153	+116.290%
2026-05-07	16.1700	16.9000	16.1700	16.9000	-5.056%	8	113	+109.763%
2026-05-05	21.3000	21.3000	17.8000	17.8000	-16.432%	24	106	+99.157%
2026-05-04	22.9000	22.9000	21.2000	21.3000	+1.429%	4	86	+66.432%
2026-04-30	19.0000	21.0000	19.0000	21.0000	+12.964%	4	87	+68.810%
2026-04-29	15.7000	18.5900	15.7000	18.5900	-3.328%	3	86	+90.694%
2026-04-28	19.5000	19.5000	19.2300	19.2300	-6.195%	6	85	+84.347%
2026-04-27	20.6000	20.6000	20.5000	20.5000	+8.351%	6	82	+72.927%
2026-04-24	17.5300	18.9200	17.5300	18.9200	-24.016%	2	77	+87.368%
2026-04-23	27.0000	27.0000	23.2000	24.9000	-33.600%	9	76	+42.369%
2026-04-22	42.1000	42.1000	35.3500	37.5000	-20.009%	6	75	-5.467%
2026-04-21	46.8800	46.8800	46.8800	46.8800	-9.620%	1	74	-24.381%
2026-04-20	51.8700	51.8700	51.8700	51.8700	-11.485%	1	74	-31.656%
2026-04-17	58.6000	58.6000	58.6000	58.6000	-24.387%	1	73	-39.505%
2026-04-10	77.5000	77.5000	77.5000	77.5000	-13.019%	5	73	-54.258%
2026-04-06	89.1000	89.1000	89.1000	89.1000	-23.123%	1	71	-60.213%
2026-03-12	115.9000	115.9000	115.9000	115.9000	-14.779%	1	71	-69.413%
2026-03-02	136.0000	136.0000	136.0000	136.0000	+23.133%	1	73	-73.934%
2026-02-13	110.4500	110.4500	110.4500	110.4500	+7.683%	1	74	-67.904%
2026-02-12	102.5000	102.5700	102.5000	102.5700	+25.085%	2	74	-65.438%
2026-02-05	82.0000	82.0000	82.0000	82.0000	-18.000%	2	74	-56.768%
2026-01-29	83.1000	100.0000	83.1000	100.0000	+41.844%	4	74	-64.550%
2026-01-28	72.2000	72.2000	70.5000	70.5000	+8.428%	2	77	-49.716%
2026-01-22	64.9000	65.0200	64.9000	65.0200	+12.882%	6	77	-45.478%
2026-01-20	57.6000	57.6000	57.6000	57.6000	-5.372%	1	76	-38.455%
2026-01-16	60.8700	60.8700	60.8700	60.8700	+12.722%	1	75	-41.761%
2026-01-15	51.4000	54.0000	51.4000	54.0000	-4.425%	19	75	-34.352%
2026-01-14	45.9000	56.5000	45.9000	56.5000	+24.395%	9	74	-37.257%
2026-01-13	45.4200	45.4200	45.4200	45.4200	+16.462%	1	78	-21.951%
2026-01-12	40.3000	40.3000	39.0000	39.0000	+2.902%	8	77	-9.103%
2026-01-09	35.4000	37.9000	35.0700	37.9000	+48.919%	6	69	-6.464%
2026-01-08	36.3200	36.3200	25.4500	25.4500	-20.044%	12	69	+39.293%
2026-01-06	31.9000	31.9000	31.3000	31.8300	+48.047%	3	58	+11.373%
2026-01-05	21.5000	21.5000	21.5000	21.5000	+45.270%	1	58	+64.884%
2025-12-29	14.8000	14.8000	14.8000	14.8000	+5.714%	1	57	+139.527%
2025-12-26	14.0000	14.0000	14.0000	14.0000	-6.355%	3	57	+153.214%
2025-12-24	14.9500	14.9500	14.9500	14.9500	+6.786%	1	53	+137.124%
2025-12-23	14.1500	14.4000	14.0000	14.0000	-2.098%	9	53	+153.214%
2025-12-15	14.3000	14.3000	14.3000	14.3000	-5.859%	1	49	+147.902%
2025-12-12	15.0000	15.1900	15.0000	15.1900	+3.333%	2	48	+133.377%
2025-12-11	15.1000	15.1000	14.7000	14.7000	+21.488%	21	49	+141.156%
2025-12-10	12.1000	12.1000	12.1000	12.1000	+1.681%	1	49	+192.975%
2025-12-09	11.9000	11.9000	11.9000	11.9000	+36.782%	5	49	+197.899%
2025-12-08	8.7000	8.7000	8.7000	8.7000	+7.407%	1	45	+307.471%
2025-12-02	8.1000	8.1000	8.1000	8.1000	+0.496%	1	44	+337.654%
2025-12-01	8.0600	8.0600	8.0600	8.0600	-10.444%	1	43	+339.826%
2025-11-24	10.9000	10.9000	9.0000	9.0000	-42.821%	3	42	+293.889%
2025-11-05	15.7400	15.7400	15.7400	15.7400	-13.516%	1	42	+125.222%
2025-10-28	19.0000	19.0000	18.2000	18.2000	+4.179%	4	42	+94.780%
2025-10-27	16.9000	17.4700	16.7000	17.4700	-29.839%	11	28	+102.919%
2025-10-20	23.4000	24.9000	23.4000	24.9000	+3.534%	29	28	+42.369%
2025-10-15	24.0500	24.0500	24.0500	24.0500	-13.799%	2	7	+47.401%
2025-10-06	27.9000	27.9000	27.9000	27.9000	+151.351%	1	6	+27.061%
2025-09-02	11.0000	11.1000	11.0000	11.1000	+0.909%	2	5	+219.369%
2025-08-29	11.0000	11.0000	11.0000	11.0000	+2.804%	1	2	+222.273%
2025-08-28	10.7000	10.7000	10.7000	10.7000	+52.857%	1	2	+231.308%
2025-08-06	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	+406.429%