Dark

LMT20260918C580
LMT Sep 18 2026 580.00 Call (LMT260918C00580000)
option OPRA

EOD

Aug 10, 2026

32.91+43.087%(+9.91)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	35.1000	35.5500	32.9100	32.9100	+43.087%	26	281	0.000%
2026-08-07	20.2500	23.2800	20.2500	23.0000	+4.545%	3	293	+43.087%
2026-08-06	21.1000	23.1400	20.0000	22.0000	+7.317%	20	292	+49.591%
2026-08-05	29.0000	29.0000	20.5000	20.5000	-28.347%	16	297	+60.537%
2026-08-04	25.8800	28.6100	23.6500	28.6100	+20.210%	6	300	+15.030%
2026-08-03	25.1000	26.5500	23.7000	23.8000	-5.929%	14	297	+38.277%
2026-07-31	20.2700	25.3000	20.2700	25.3000	+57.143%	10	295	+30.079%
2026-07-30	18.1700	18.1700	14.5000	16.1000	-24.766%	4	291	+104.410%
2026-07-29	21.1000	21.4000	21.1000	21.4000	-16.078%	6	293	+53.785%
2026-07-28	28.6500	28.6500	25.5000	25.5000	-6.628%	2	296	+29.059%
2026-07-27	27.0000	27.3100	25.4000	27.3100	+2.554%	37	297	+20.505%
2026-07-24	27.5000	30.1200	25.1000	26.6300	+10.498%	70	285	+23.582%
2026-07-23	24.0700	24.5400	20.6000	24.1000	+269.066%	37	270	+36.556%
2026-07-22	7.1000	7.1400	6.5300	6.5300	+23.208%	7	277	+403.982%
2026-07-21	4.2400	5.4000	4.2400	5.3000	-7.826%	53	273	+520.943%
2026-07-20	6.4000	6.4000	5.7500	5.7500	-12.879%	74	269	+472.348%
2026-07-17	7.8000	7.8000	6.5000	6.6000	+3.125%	34	222	+398.636%
2026-07-16	7.7000	7.7000	6.4000	6.4000	-7.381%	4	198	+414.219%
2026-07-15	6.9100	6.9100	6.9100	6.9100	-25.297%	1	200	+376.266%
2026-07-13	9.2500	9.2500	9.2500	9.2500	+3.933%	1	200	+255.784%
2026-07-10	8.5000	8.9000	8.5000	8.9000	-28.686%	2	199	+269.775%
2026-07-08	11.6000	12.4800	11.3000	12.4800	-15.676%	4	197	+163.702%
2026-07-06	14.8000	14.8000	14.8000	14.8000	-15.283%	1	197	+122.365%
2026-07-02	15.0000	17.4700	15.0000	17.4700	+58.818%	4	193	+88.380%
2026-07-01	11.0000	11.0000	11.0000	11.0000	+58.960%	1	193	+199.182%
2026-06-30	6.9200	6.9200	6.9200	6.9200	+1.765%	1	193	+375.578%
2026-06-29	7.4000	7.4000	6.8000	6.8000	-6.722%	2	192	+383.971%
2026-06-26	8.5000	10.0000	7.2900	7.2900	-2.929%	18	194	+351.440%
2026-06-25	6.0500	8.6700	6.0500	7.5100	-1.184%	28	189	+338.216%
2026-06-23	7.3000	7.6000	7.2000	7.6000	+14.977%	14	174	+333.026%
2026-06-22	6.9000	6.9000	6.5000	6.6100	-26.800%	15	160	+397.882%
2026-06-18	14.5000	14.5000	9.0300	9.0300	-37.724%	22	138	+264.452%
2026-06-17	15.8000	15.8000	14.5000	14.5000	+2.837%	11	138	+126.966%
2026-06-15	14.1000	14.1000	14.1000	14.1000	-28.967%	5	138	+133.404%
2026-06-12	23.5500	23.5500	19.8500	19.8500	-15.062%	5	133	+65.793%
2026-06-11	20.0000	23.3700	20.0000	23.3700	+44.259%	40	134	+40.822%
2026-06-10	16.2000	16.2000	16.2000	16.2000	+18.248%	2	165	+103.148%
2026-06-09	13.7000	13.7000	13.7000	13.7000	+2.239%	1	165	+140.219%
2026-06-04	13.4000	13.4000	13.4000	13.4000	-3.805%	7	165	+145.597%
2026-06-03	13.9300	13.9300	13.9300	13.9300	+4.033%	1	158	+136.253%
2026-06-02	13.6100	13.9500	13.3900	13.3900	-14.550%	9	157	+145.780%
2026-06-01	15.6700	15.6700	15.6700	15.6700	-13.425%	5	155	+110.019%
2026-05-29	18.1000	18.1000	18.1000	18.1000	-15.222%	2	150	+81.823%
2026-05-28	19.3700	21.3500	19.3700	21.3500	+10.622%	3	152	+54.145%
2026-05-26	19.0200	19.7500	17.4000	19.3000	+13.999%	9	152	+70.518%
2026-05-22	16.9000	16.9300	16.9000	16.9300	+5.813%	2	150	+94.389%
2026-05-21	16.0000	16.0000	16.0000	16.0000	-6.868%	1	149	+105.688%
2026-05-20	17.1800	17.1800	17.1800	17.1800	+1.059%	1	149	+91.560%
2026-05-19	17.0000	17.0000	17.0000	17.0000	+5.590%	1	148	+93.588%
2026-05-18	14.9000	16.1000	14.7800	16.1000	+9.375%	3	148	+104.410%
2026-05-15	14.8100	14.8600	14.7200	14.7200	-8.628%	26	148	+123.573%
2026-05-13	15.0400	16.1100	14.9600	16.1100	-3.591%	3	130	+104.283%
2026-05-12	15.5500	16.7100	15.5500	16.7100	+15.241%	42	129	+96.948%
2026-05-11	14.5000	14.5000	14.5000	14.5000	+1.399%	2	129	+126.966%
2026-05-08	13.5200	14.3000	13.5200	14.3000	-1.379%	2	92	+130.140%
2026-05-07	16.2200	16.2200	14.5000	14.5000	-6.149%	3	90	+126.966%
2026-05-06	15.4500	15.4500	15.4500	15.4500	+0.980%	2	93	+113.010%
2026-05-05	16.4600	16.9800	15.3000	15.3000	-16.848%	35	93	+115.098%
2026-05-04	17.3400	18.4500	17.3400	18.4000	+8.235%	14	64	+78.859%
2026-04-30	18.4500	18.4500	17.0000	17.0000	-1.163%	3	54	+93.588%
2026-04-28	19.2000	19.2000	17.2000	17.2000	-2.825%	11	55	+91.337%
2026-04-27	20.8000	20.8000	17.7000	17.7000	+5.169%	26	55	+85.932%
2026-04-24	18.2000	18.2000	15.5000	16.8300	-32.410%	6	37	+95.544%
2026-04-23	24.9000	24.9000	24.9000	24.9000	-45.275%	1	34	+32.169%
2026-04-20	45.8000	45.8000	45.5000	45.5000	-13.907%	2	33	-27.670%
2026-04-17	52.8500	52.8500	52.8500	52.8500	-33.101%	1	33	-37.729%
2026-04-01	78.9000	79.0000	78.9000	79.0000	+14.659%	6	33	-58.342%
2026-03-31	68.9000	68.9000	68.9000	68.9000	-34.939%	2	39	-52.235%
2026-03-05	106.3000	106.3000	105.9000	105.9000	-7.616%	4	39	-68.924%
2026-03-04	114.6300	114.6300	114.6300	114.6300	+10.647%	1	40	-71.290%
2026-02-27	103.6000	103.6000	103.6000	103.6000	+20.465%	2	40	-68.234%
2026-02-11	86.0000	86.0000	86.0000	86.0000	+18.181%	1	42	-61.733%
2026-02-04	67.1900	72.7700	67.1900	72.7700	-21.753%	4	43	-54.775%
2026-02-02	93.0000	93.0000	93.0000	93.0000	+7.826%	1	43	-64.613%
2026-01-29	95.0900	98.0000	84.2000	86.2500	+31.599%	9	44	-61.843%
2026-01-28	65.5400	65.5400	65.5400	65.5400	+4.032%	1	49	-49.786%
2026-01-27	63.0000	63.0000	63.0000	63.0000	+1.613%	2	50	-47.762%
2026-01-22	62.0000	62.0000	62.0000	62.0000	+15.801%	1	52	-46.919%
2026-01-20	56.9300	56.9300	53.5400	53.5400	-2.919%	5	53	-38.532%
2026-01-16	55.1500	55.1500	55.1500	55.1500	+7.631%	1	51	-40.326%
2026-01-15	51.2000	51.2400	46.9000	51.2400	+0.846%	9	51	-35.773%
2026-01-14	47.7000	54.6000	47.7000	50.8100	+19.835%	7	47	-35.229%
2026-01-13	43.2000	43.2000	41.0000	42.4000	+30.462%	3	43	-22.382%
2026-01-09	31.5000	32.5000	31.5000	32.5000	+37.712%	2	40	+1.262%
2026-01-08	28.9300	30.5800	23.4500	23.6000	+2.832%	14	41	+39.449%
2026-01-06	23.7000	28.7900	22.9500	22.9500	+28.933%	6	30	+43.399%
2026-01-05	18.0000	19.0500	17.8000	17.8000	+24.476%	5	31	+84.888%
2026-01-02	11.9000	14.3000	11.9000	14.3000	+15.323%	14	31	+130.140%
2025-12-31	12.4000	12.4000	12.4000	12.4000	+8.772%	4	20	+165.403%
2025-12-16	11.4000	11.4000	11.4000	11.4000	+16.327%	1	20	+188.684%
2025-12-10	9.8000	9.8000	9.8000	9.8000	+40.000%	2	19	+235.816%
2025-12-05	7.0000	7.0000	7.0000	7.0000	-50.704%	1	17	+370.143%
2025-11-05	14.1000	14.3000	14.1000	14.2000	-16.959%	5	17	+131.761%
2025-10-28	17.1000	17.1000	17.1000	17.1000	+14.000%	1	13	+92.456%
2025-10-27	15.0000	15.0000	15.0000	15.0000	-5.660%	4	8	+119.400%
2025-10-22	16.6000	16.6000	15.9000	15.9000	+70.968%	4	8	+106.981%
2025-09-03	9.3000	9.3000	9.3000	9.3000	-6.155%	2	4	+253.871%
2025-09-02	9.9100	9.9100	9.9100	9.9100	-0.900%	1	4	+232.089%
2025-08-27	10.0000	10.0000	10.0000	10.0000	+47.059%	2	3	+229.100%
2025-08-04	7.3000	7.3000	6.8000	6.8000	-12.596%	2	2	+383.971%
2025-08-01	7.7800	7.7800	7.7800	7.7800	-60.707%	1	2	+323.008%
2025-06-02	19.9000	19.9000	19.8000	19.8000	0.000%	2	1	+66.212%