Dark

LMT20260918C600
LMT Sep 18 2026 600.00 Call (LMT260918C00600000)
option OPRA

EOD

Aug 10, 2026

20.59+46.652%(+6.55)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	19.5000	24.4000	19.2000	20.5900	+46.652%	96	1,205	0.000%
2026-08-07	11.8500	14.0400	11.8500	14.0400	-5.772%	30	1,208	+46.652%
2026-08-06	15.0000	15.0000	14.0000	14.9000	+13.050%	4	1,204	+38.188%
2026-08-05	16.4000	16.6000	13.1800	13.1800	-23.903%	106	1,201	+56.222%
2026-08-04	16.8800	19.4000	16.7000	17.3200	+23.714%	19	1,204	+18.880%
2026-08-03	16.4000	18.5000	14.0000	14.0000	-15.152%	48	1,203	+47.071%
2026-07-31	12.7600	16.5000	12.7600	16.5000	+54.494%	13	1,204	+24.788%
2026-07-30	11.1100	11.1100	8.8500	10.6800	-28.178%	238	1,204	+92.790%
2026-07-29	15.8800	15.8800	13.2000	14.8700	-9.879%	17	1,161	+38.467%
2026-07-28	20.3000	22.0000	15.1200	16.5000	0.000%	86	1,168	+24.788%
2026-07-27	20.0000	20.0000	16.5000	16.5000	-9.341%	28	1,128	+24.788%
2026-07-24	17.2800	22.5000	16.9000	18.2000	+23.810%	50	1,131	+13.132%
2026-07-23	8.7000	16.9800	8.5000	14.7000	+269.347%	169	1,134	+40.068%
2026-07-22	4.2000	4.2000	3.9500	3.9800	+19.162%	15	1,116	+417.337%
2026-07-21	2.5000	3.4200	2.2000	3.3400	-8.242%	28	1,115	+516.467%
2026-07-20	4.0600	4.0600	3.6400	3.6400	-14.151%	4	1,111	+465.659%
2026-07-17	6.4200	6.4200	4.1000	4.2400	+2.169%	3	1,109	+385.613%
2026-07-16	4.5600	4.7000	3.7500	4.1500	-11.702%	11	1,107	+396.145%
2026-07-15	5.0000	5.3000	4.6100	4.7000	-13.761%	7	1,103	+338.085%
2026-07-14	5.7000	6.1800	5.4500	5.4500	-6.034%	6	1,097	+277.798%
2026-07-13	6.3000	6.3000	5.8000	5.8000	-4.290%	4	1,091	+255.000%
2026-07-10	5.7000	6.0600	5.7000	6.0600	+1.000%	15	1,090	+239.769%
2026-07-09	6.7400	6.7400	6.0000	6.0000	-15.014%	7	1,078	+243.167%
2026-07-08	8.8700	8.8700	7.0000	7.0600	-26.458%	26	1,074	+191.643%
2026-07-07	9.6000	9.6000	9.6000	9.6000	-5.882%	1	1,072	+114.479%
2026-07-06	9.8900	10.2000	9.5000	10.2000	-13.706%	33	1,072	+101.863%
2026-07-02	8.6000	11.8500	8.6000	11.8200	+73.824%	67	1,077	+74.196%
2026-07-01	6.0000	7.0700	5.9700	6.8000	+39.059%	18	1,077	+202.794%
2026-06-29	5.0000	5.0000	4.8900	4.8900	-11.091%	3	1,072	+321.063%
2026-06-26	4.0000	6.6000	4.0000	5.5000	-6.780%	8	1,071	+274.364%
2026-06-25	5.4000	6.0000	5.4000	5.9000	+42.169%	19	1,068	+248.983%
2026-06-24	5.4500	5.4500	3.3000	4.1500	-15.306%	20	1,071	+396.145%
2026-06-23	4.8000	4.9000	4.7000	4.9000	+18.357%	6	1,072	+320.204%
2026-06-22	6.5000	6.5000	4.1400	4.1400	-31.000%	75	1,070	+397.343%
2026-06-18	10.0000	10.0000	6.0000	6.0000	-40.179%	23	1,077	+243.167%
2026-06-17	9.9000	12.0000	9.2000	10.0300	-11.317%	31	1,077	+105.284%
2026-06-16	11.0000	11.4000	9.6500	11.3100	+19.053%	37	1,077	+82.051%
2026-06-15	10.8900	11.1000	9.0000	9.5000	-29.630%	34	1,065	+116.737%
2026-06-12	16.8000	16.8000	12.8300	13.5000	-22.414%	44	1,061	+52.519%
2026-06-11	14.0000	17.9600	12.5000	17.4000	+48.085%	89	1,044	+18.333%
2026-06-10	11.6200	12.1400	11.1000	11.7500	+2.352%	10	1,045	+75.234%
2026-06-09	9.8500	11.8000	9.5000	11.4800	+20.842%	55	1,044	+79.355%
2026-06-08	11.6000	11.8000	9.3000	9.5000	-16.667%	26	1,026	+116.737%
2026-06-05	11.4700	11.4700	10.9500	11.4000	+14.000%	38	1,023	+80.614%
2026-06-04	12.2000	12.2000	9.6000	10.0000	-15.966%	22	996	+105.900%
2026-06-03	10.6500	12.5000	10.6500	11.9000	+16.438%	10	993	+73.025%
2026-06-02	9.9900	10.6700	9.9900	10.2200	-6.239%	17	995	+101.468%
2026-06-01	12.0500	12.3000	10.8000	10.9000	-21.014%	42	1,002	+88.899%
2026-05-29	14.9000	14.9000	12.9000	13.8000	-6.757%	34	1,013	+49.203%
2026-05-28	15.2000	15.2000	14.6000	14.8000	+5.338%	21	1,008	+39.122%
2026-05-27	13.0000	14.2500	12.8000	14.0500	-3.767%	34	1,008	+46.548%
2026-05-26	14.4000	14.6000	14.0000	14.6000	+3.546%	12	1,013	+41.027%
2026-05-22	13.1700	14.4100	13.1700	14.1000	+6.818%	28	1,019	+46.028%
2026-05-21	12.0000	14.1000	12.0000	13.2000	+10.000%	99	1,027	+55.985%
2026-05-20	12.6500	12.6500	11.2000	12.0000	-8.397%	38	1,027	+71.583%
2026-05-19	13.1000	13.6000	12.1000	13.1000	-1.652%	18	961	+57.176%
2026-05-18	11.5000	13.5000	11.3000	13.3200	+26.857%	43	961	+54.580%
2026-05-15	11.9000	11.9000	10.5000	10.5000	-11.765%	8	961	+96.095%
2026-05-14	11.3000	12.0000	11.3000	11.9000	-3.252%	15	955	+73.025%
2026-05-13	11.0000	12.4000	11.0000	12.3000	+0.081%	52	960	+67.398%
2026-05-12	12.3000	12.4200	11.5000	12.2900	+9.732%	38	960	+67.535%
2026-05-11	10.4400	13.6000	9.3000	11.2000	+6.667%	5	960	+83.839%
2026-05-08	10.9000	10.9000	10.3000	10.5000	-4.977%	26	943	+96.095%
2026-05-07	10.7800	11.1400	10.7800	11.0500	-6.830%	7	932	+86.335%
2026-05-06	10.5000	11.8600	10.5000	11.8600	+1.715%	6	927	+73.609%
2026-05-05	12.5000	13.0000	11.6600	11.6600	-15.323%	22	926	+76.587%
2026-05-04	14.0000	14.5000	13.7700	13.7700	+3.534%	25	923	+49.528%
2026-05-01	13.5100	13.6000	13.0100	13.3000	-0.968%	10	898	+54.812%
2026-04-30	12.2000	13.4400	12.2000	13.4300	+8.306%	50	898	+53.313%
2026-04-29	12.6000	12.6000	11.1000	12.4000	-3.876%	43	922	+66.048%
2026-04-28	13.5000	13.5000	12.9000	12.9000	-5.147%	37	902	+59.612%
2026-04-27	14.5000	17.1000	13.6000	13.6000	+8.800%	32	886	+51.397%
2026-04-24	14.7000	14.7000	11.7000	12.5000	-24.104%	33	880	+64.720%
2026-04-23	16.9500	17.9300	15.5000	16.4700	-35.157%	10	872	+25.015%
2026-04-22	30.6500	30.6500	25.2500	25.4000	-21.069%	45	868	-18.937%
2026-04-21	34.6600	34.6600	32.1800	32.1800	-14.301%	2	825	-36.016%
2026-04-20	42.9500	45.0700	37.0000	37.5500	-24.975%	8	825	-45.166%
2026-04-17	50.0000	50.3000	50.0000	50.0500	-0.694%	9	822	-58.861%
2026-04-16	50.2500	50.4000	50.2500	50.4000	-11.888%	2	819	-59.147%
2026-04-15	57.2000	57.2000	57.2000	57.2000	+3.623%	5	820	-64.003%
2026-04-14	55.2000	55.2000	55.2000	55.2000	-8.911%	1	825	-62.699%
2026-04-13	59.5700	60.6000	59.5700	60.6000	-5.016%	6	825	-66.023%
2026-04-10	63.8000	63.8000	63.8000	63.8000	-6.232%	1	825	-67.727%
2026-04-09	68.0400	68.0400	68.0400	68.0400	+0.221%	1	825	-69.738%
2026-04-08	60.5100	67.8900	58.2700	67.8900	-9.625%	11	825	-69.672%
2026-04-07	75.1200	75.1200	75.1200	75.1200	-0.635%	1	824	-72.591%
2026-04-06	72.4600	75.6000	72.4600	75.6000	+7.067%	8	825	-72.765%
2026-04-02	70.8000	70.8000	70.6100	70.6100	+19.073%	4	819	-70.840%
2026-03-31	62.1500	62.1500	59.3000	59.3000	-8.033%	6	819	-65.278%
2026-03-30	64.4800	64.4800	64.4800	64.4800	-11.949%	1	819	-68.068%
2026-03-26	73.2300	73.2300	73.2300	73.2300	+10.787%	1	819	-71.883%
2026-03-24	66.1000	66.1000	66.1000	66.1000	-11.204%	1	820	-68.850%
2026-03-23	75.2000	75.2000	70.6000	74.4400	-3.161%	4	819	-72.340%
2026-03-20	76.8700	76.8700	76.8700	76.8700	-5.449%	1	818	-73.215%
2026-03-19	81.3000	81.3000	81.3000	81.3000	-4.353%	1	818	-74.674%
2026-03-17	85.0000	85.0000	85.0000	85.0000	-2.635%	1	818	-75.776%
2026-03-16	86.3000	87.3000	86.3000	87.3000	-18.579%	15	819	-76.415%
2026-03-09	111.2000	111.2000	107.2200	107.2200	+1.294%	11	822	-80.796%
2026-03-06	104.4000	105.8500	104.4000	105.8500	+6.435%	7	833	-80.548%
2026-03-04	99.5100	99.5100	99.4500	99.4500	-3.540%	2	838	-79.296%
2026-03-03	103.7200	103.7200	103.1000	103.1000	-9.948%	4	838	-80.029%
2026-03-02	114.4900	114.4900	114.4900	114.4900	+34.220%	3	837	-82.016%
2026-02-26	85.0000	85.3000	85.0000	85.3000	+0.471%	5	834	-75.862%
2026-02-25	84.9000	84.9000	84.9000	84.9000	-12.564%	1	831	-75.748%
2026-02-23	95.7100	97.1000	95.7100	97.1000	-3.537%	2	831	-78.795%
2026-02-19	101.0000	101.0000	100.0000	100.6600	+12.469%	6	831	-79.545%
2026-02-18	92.8800	92.8800	89.5000	89.5000	+10.494%	3	832	-76.994%
2026-02-12	81.0000	81.0000	81.0000	81.0000	+5.744%	1	832	-74.580%
2026-02-11	76.6000	76.6000	76.6000	76.6000	+2.943%	1	832	-73.120%
2026-02-09	74.4100	74.4100	74.4100	74.4100	+17.366%	1	831	-72.329%
2026-02-05	63.4000	63.4000	63.4000	63.4000	+6.020%	1	832	-67.524%
2026-02-04	57.8500	62.0000	57.8500	59.8000	-17.835%	14	832	-65.569%
2026-02-03	85.0000	85.0000	72.7800	72.7800	-1.462%	4	837	-71.709%
2026-01-30	74.2500	74.5000	73.8600	73.8600	-11.141%	7	834	-72.123%
2026-01-29	73.8000	84.1800	73.8000	83.1200	+50.443%	5	831	-75.229%
2026-01-28	55.1300	55.2500	55.1300	55.2500	+23.740%	3	832	-62.733%
2026-01-26	44.6500	44.6500	44.6500	44.6500	-11.497%	2	834	-53.886%
2026-01-23	50.1000	50.4500	50.1000	50.4500	-5.789%	7	834	-59.187%
2026-01-22	49.6600	53.5500	49.6600	53.5500	+11.331%	8	834	-61.550%
2026-01-21	48.7900	49.5000	48.1000	48.1000	+8.504%	7	833	-57.193%
2026-01-20	47.0000	47.0000	44.3300	44.3300	-2.934%	2	830	-53.553%
2026-01-16	45.6700	45.6700	45.6700	45.6700	+7.865%	1	829	-54.916%
2026-01-15	39.0000	42.7000	39.0000	42.3400	-4.768%	4	829	-51.370%
2026-01-14	39.4500	45.0000	39.4500	44.4600	+27.029%	89	827	-53.689%
2026-01-13	35.0000	35.0000	35.0000	35.0000	+20.069%	5	768	-41.171%
2026-01-12	33.0000	33.0000	26.7800	29.1500	+7.963%	20	768	-29.365%
2026-01-09	26.0000	27.0000	25.2000	27.0000	+45.946%	165	756	-23.741%
2026-01-07	19.7100	20.0500	18.5000	18.5000	+5.714%	58	628	+11.297%
2026-01-06	17.8000	22.2400	16.8000	17.5000	+19.048%	15	608	+17.657%
2026-01-05	14.0000	15.5000	14.0000	14.7000	+47.000%	18	602	+40.068%
2026-01-02	10.0000	10.0000	10.0000	10.0000	+8.108%	1	596	+105.900%
2025-12-31	9.3000	9.3000	9.2500	9.2500	+13.081%	15	608	+122.595%
2025-12-29	8.6500	8.6500	8.1800	8.1800	-18.200%	3	608	+151.711%
2025-12-22	10.0000	10.0000	10.0000	10.0000	+11.111%	1	608	+105.900%
2025-12-17	9.0000	9.0000	9.0000	9.0000	0.000%	1	607	+128.778%
2025-12-11	9.8000	10.0000	9.0000	9.0000	+2.857%	4	606	+128.778%
2025-12-10	8.7500	8.7500	8.7500	8.7500	+34.615%	1	605	+135.314%
2025-12-03	6.5000	6.5000	6.5000	6.5000	-5.797%	1	604	+216.769%
2025-11-26	6.9000	6.9000	6.9000	6.9000	+15.000%	1	602	+198.406%
2025-11-25	6.0000	6.0000	6.0000	6.0000	-37.695%	1	602	+243.167%
2025-11-20	9.9000	9.9000	9.4700	9.6300	-14.552%	29	603	+113.811%
2025-11-18	11.2700	11.2700	11.2700	11.2700	+12.700%	1	612	+82.697%
2025-11-17	10.0000	10.0000	10.0000	10.0000	+16.686%	1	612	+105.900%
2025-11-13	8.2000	8.5700	8.2000	8.5700	-8.146%	2	612	+140.257%
2025-11-11	9.0000	9.3300	9.0000	9.3300	+3.667%	2	611	+120.686%
2025-11-10	8.3000	9.0000	8.3000	9.0000	-5.263%	3	611	+128.778%
2025-11-07	9.5000	9.5000	9.5000	9.5000	-9.696%	1	610	+116.737%
2025-11-06	10.3000	10.5200	10.0000	10.5200	-11.074%	8	610	+95.722%
2025-11-05	11.7500	11.8300	11.5000	11.8300	-17.847%	4	607	+74.049%
2025-10-31	14.4000	14.4000	14.4000	14.4000	+11.025%	2	609	+42.986%
2025-10-29	12.9700	12.9700	12.9700	12.9700	+0.543%	1	609	+58.751%
2025-10-28	13.2000	13.2000	12.9000	12.9000	+3.200%	6	608	+59.612%
2025-10-27	13.0500	13.0500	11.6000	12.5000	-10.072%	14	594	+64.720%
2025-10-23	14.6000	14.6000	13.9000	13.9000	+10.317%	6	594	+48.129%
2025-10-22	12.8000	12.8000	12.6000	12.6000	-19.231%	4	588	+63.413%
2025-10-21	15.6000	15.6000	15.6000	15.6000	-2.500%	2	584	+31.987%
2025-10-17	14.9500	16.7000	14.9500	16.0000	-2.439%	20	587	+28.688%
2025-10-16	16.4000	16.4000	16.4000	16.4000	+9.333%	2	578	+25.549%
2025-10-15	17.3500	17.3500	15.0000	15.0000	-16.060%	5	576	+37.267%
2025-10-14	17.8700	17.8700	17.8700	17.8700	-0.168%	20	578	+15.221%
2025-10-10	17.5000	17.9000	17.5000	17.9000	-11.386%	9	578	+15.028%
2025-10-08	20.5000	20.5000	20.1000	20.2000	+5.208%	7	572	+1.931%
2025-10-07	19.2000	19.2000	19.2000	19.2000	-4.000%	1	571	+7.240%
2025-10-06	19.7000	20.0000	19.7000	20.0000	+14.155%	8	571	+2.950%
2025-10-03	17.5200	17.5200	17.5200	17.5200	+12.380%	1	568	+17.523%
2025-10-02	15.5900	15.5900	15.5900	15.5900	-1.329%	1	568	+32.072%
2025-09-30	15.8000	15.8000	15.8000	15.8000	+8.966%	2	568	+30.316%
2025-09-29	15.5500	15.5700	14.5000	14.5000	+3.571%	5	566	+42.000%
2025-09-24	14.0000	14.0000	14.0000	14.0000	+16.667%	2	562	+47.071%
2025-09-23	11.7400	12.0000	11.7400	12.0000	+8.108%	13	564	+71.583%
2025-09-22	11.1000	11.1000	11.1000	11.1000	+11.000%	2	564	+85.495%
2025-09-19	10.0000	10.0000	10.0000	10.0000	-1.283%	2	565	+105.900%
2025-09-18	9.9000	10.3000	9.9000	10.1300	-4.434%	4	563	+103.258%
2025-09-16	10.4000	10.7700	10.4000	10.6000	+4.950%	277	562	+94.245%
2025-09-11	10.0000	10.2700	10.0000	10.1000	+29.487%	199	287	+103.861%
2025-09-09	8.3000	8.3000	7.8000	7.8000	-11.364%	4	286	+163.974%
2025-09-08	8.6000	8.8000	8.6000	8.8000	+20.548%	3	283	+133.977%
2025-09-03	7.3000	7.3000	7.3000	7.3000	-10.976%	2	281	+182.055%
2025-08-26	8.0000	8.2000	8.0000	8.2000	+20.588%	2	277	+151.098%
2025-08-15	6.9000	6.9000	6.8000	6.8000	-2.718%	13	277	+202.794%
2025-08-14	7.5000	7.5000	6.9900	6.9900	+16.500%	2	268	+194.564%
2025-08-12	5.9000	6.0000	5.9000	6.0000	+3.448%	2	268	+243.167%
2025-08-08	5.8000	5.8000	5.8000	5.8000	+7.209%	2	266	+255.000%
2025-07-29	5.7000	5.9000	5.3900	5.4100	-13.440%	38	266	+280.591%
2025-07-28	6.0500	6.2500	6.0500	6.2500	+9.649%	2	232	+229.440%
2025-07-25	5.9000	5.9000	5.7000	5.7000	-5.000%	2	232	+261.228%
2025-07-24	6.7000	6.7000	6.0000	6.0000	+20.000%	15	230	+243.167%
2025-07-23	4.7000	5.0000	4.7000	5.0000	+5.263%	15	219	+311.800%
2025-07-22	6.0000	6.0000	4.7500	4.7500	-58.696%	195	209	+333.474%
2025-07-21	11.5000	11.5000	11.5000	11.5000	-9.449%	1	16	+79.043%
2025-07-11	12.7000	12.7000	12.7000	12.7000	+1.600%	10	16	+62.126%
2025-06-30	12.5000	12.5000	12.5000	12.5000	-18.620%	1	7	+64.720%
2025-06-16	15.3600	15.3600	15.3600	15.3600	-24.521%	1	7	+34.049%
2025-06-13	20.3500	20.3500	20.3500	20.3500	+45.357%	2	7	+1.179%
2025-06-12	14.0000	14.0000	14.0000	14.0000	+8.527%	1	6	+47.071%
2025-06-11	10.2500	12.9000	10.2500	12.9000	0.000%	5	5	+59.612%