Dark

LMT20260918C650
LMT Sep 18 2026 650.00 Call (LMT260918C00650000)
option OPRA

EOD

Aug 10, 2026

6.00+71.429%(+2.50)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.8700	7.1000	5.8700	6.0000	+71.429%	80	156	0.000%
2026-08-07	2.8300	3.5000	2.8000	3.5000	-34.579%	9	144	+71.429%
2026-08-05	5.3500	5.3500	5.3500	5.3500	0.000%	1	141	+12.150%
2026-08-04	3.4000	5.5000	3.4000	5.3500	+17.841%	6	141	+12.150%
2026-08-03	4.5400	4.5400	4.5400	4.5400	-5.219%	2	138	+32.159%
2026-07-31	4.0500	4.7900	4.0000	4.7900	-4.200%	4	138	+25.261%
2026-07-28	6.1200	8.6000	4.8500	5.0000	-9.091%	10	137	+20.000%
2026-07-27	6.8000	6.8000	5.5000	5.5000	-15.385%	6	130	+9.091%
2026-07-24	6.0000	7.0000	6.0000	6.5000	+35.699%	4	127	-7.692%
2026-07-23	3.1000	5.8000	3.1000	4.7900	+91.600%	47	127	+25.261%
2026-07-21	1.0700	2.5000	1.0700	2.5000	+54.321%	3	125	+140.000%
2026-07-17	1.6200	1.6200	1.6200	1.6200	+62.000%	5	126	+270.370%
2026-07-16	1.0000	1.0000	1.0000	1.0000	-56.522%	1	121	+500.000%
2026-07-13	2.6800	2.6800	2.3000	2.3000	-28.125%	3	121	+160.870%
2026-07-10	2.3500	3.2000	2.3500	3.2000	+47.465%	2	119	+87.500%
2026-07-09	2.1700	2.1700	2.1700	2.1700	-49.535%	1	120	+176.498%
2026-07-02	3.8000	4.5000	3.8000	4.3000	+150.000%	8	117	+39.535%
2026-06-30	1.7200	1.7200	1.7200	1.7200	-31.200%	2	117	+248.837%
2026-06-25	2.5000	2.5000	2.5000	2.5000	+51.515%	5	117	+140.000%
2026-06-24	1.6500	1.6500	1.6500	1.6500	-19.903%	2	113	+263.636%
2026-06-23	1.9500	2.0600	1.9500	2.0600	+3.518%	11	113	+191.262%
2026-06-22	2.2600	2.7900	1.9900	1.9900	-28.929%	4	114	+201.508%
2026-06-18	2.1100	2.8600	2.1100	2.8000	-37.778%	6	115	+114.286%
2026-06-16	4.5000	4.5000	4.5000	4.5000	+4.651%	1	115	+33.333%
2026-06-15	4.2000	4.5000	4.1000	4.3000	-44.373%	19	115	+39.535%
2026-06-12	8.0100	8.0100	7.7300	7.7300	+41.575%	2	120	-22.380%
2026-06-10	5.4600	5.4600	5.4600	5.4600	+13.750%	2	121	+9.890%
2026-06-09	4.1800	4.9000	4.1800	4.8000	+14.286%	26	120	+25.000%
2026-06-08	4.3500	4.4000	4.2000	4.2000	-2.326%	10	140	+42.857%
2026-06-04	5.7200	5.7200	4.3000	4.3000	-21.101%	5	149	+39.535%
2026-06-03	5.6000	5.8000	5.4500	5.4500	-0.909%	19	151	+10.092%
2026-06-02	5.2000	5.5000	5.2000	5.5000	-15.385%	4	157	+9.091%
2026-05-29	6.5000	6.5000	6.5000	6.5000	-13.333%	1	160	-7.692%
2026-05-28	7.5000	7.5000	7.5000	7.5000	+38.889%	1	160	-20.000%
2026-05-27	5.4000	5.4000	5.4000	5.4000	-20.588%	2	159	+11.111%
2026-05-26	7.5000	7.5000	6.8000	6.8000	-0.875%	3	159	-11.765%
2026-05-22	6.8600	6.8600	6.8600	6.8600	+4.893%	1	159	-12.536%
2026-05-21	6.0000	6.5400	6.0000	6.5400	-2.388%	2	159	-8.257%
2026-05-20	6.4000	6.7000	6.2000	6.7000	+6.181%	8	159	-10.448%
2026-05-19	6.0000	6.3100	6.0000	6.3100	+15.146%	4	161	-4.913%
2026-05-18	5.4800	5.4800	5.4800	5.4800	+4.381%	6	161	+9.489%
2026-05-15	5.2500	5.2500	5.2500	5.2500	-6.250%	5	161	+14.286%
2026-05-13	5.6000	6.1000	5.3000	5.6000	-3.780%	9	160	+7.143%
2026-05-12	5.8200	5.8200	5.8200	5.8200	+5.818%	1	158	+3.093%
2026-05-11	5.5000	5.5000	5.5000	5.5000	-4.679%	1	158	+9.091%
2026-05-08	5.5000	5.8500	5.4800	5.7700	+4.909%	24	157	+3.986%
2026-05-07	5.5000	5.5000	5.5000	5.5000	-13.793%	4	177	+9.091%
2026-05-06	6.3800	6.3800	6.3800	6.3800	-11.389%	10	180	-5.956%
2026-05-05	7.2000	7.2000	7.2000	7.2000	0.000%	1	176	-16.667%
2026-05-04	7.2000	7.2000	7.2000	7.2000	+0.699%	4	176	-16.667%
2026-05-01	7.2000	7.2000	7.1500	7.1500	+6.716%	2	175	-16.084%
2026-04-30	6.5000	6.7000	6.5000	6.7000	-4.286%	2	175	-10.448%
2026-04-28	6.8000	7.0000	6.8000	7.0000	-7.652%	3	176	-14.286%
2026-04-27	7.5800	7.5800	7.5800	7.5800	+34.875%	5	174	-20.844%
2026-04-24	6.5900	6.8700	5.6200	5.6200	-28.408%	5	177	+6.762%
2026-04-23	10.3000	10.3000	7.7000	7.8500	-46.233%	26	180	-23.567%
2026-04-22	16.7500	17.0700	13.4000	14.6000	-18.889%	41	183	-58.904%
2026-04-21	17.4500	18.0000	17.4500	18.0000	-10.224%	6	171	-66.667%
2026-04-20	25.9000	25.9000	20.0500	20.0500	-33.167%	45	171	-70.075%
2026-04-16	29.7500	30.0000	29.7500	30.0000	-33.481%	13	145	-80.000%
2026-04-08	38.9800	45.2000	38.9800	45.1000	-5.490%	5	133	-86.696%
2026-04-07	48.7000	48.7000	47.7200	47.7200	-1.119%	2	130	-87.427%
2026-04-06	46.2000	48.2600	46.2000	48.2600	+12.494%	7	129	-87.567%
2026-04-01	38.9000	42.9000	38.9000	42.9000	+12.010%	7	122	-86.014%
2026-03-31	38.3000	38.3000	38.3000	38.3000	-16.594%	2	122	-84.334%
2026-03-27	46.0000	46.0000	45.9200	45.9200	-5.261%	9	122	-86.934%
2026-03-25	48.4700	48.4700	48.4700	48.4700	+13.407%	2	129	-87.621%
2026-03-24	42.7400	42.7400	42.7400	42.7400	-13.831%	1	127	-85.962%
2026-03-23	49.5000	49.6000	49.3000	49.6000	-2.802%	5	127	-87.903%
2026-03-20	50.8800	51.0300	50.8800	51.0300	-7.888%	9	124	-88.242%
2026-03-19	51.5000	57.1000	51.5000	55.4000	-5.380%	23	115	-89.170%
2026-03-16	60.6200	62.9000	58.0100	58.5500	-14.550%	32	104	-89.752%
2026-03-13	68.5200	68.5200	68.5200	68.5200	+8.590%	1	78	-91.243%
2026-03-11	63.1000	63.1000	63.1000	63.1000	-4.855%	1	78	-90.491%
2026-03-10	69.0900	70.0000	66.3200	66.3200	-14.393%	23	78	-90.953%
2026-03-09	79.0000	79.0000	77.4700	77.4700	+6.123%	12	61	-92.255%
2026-03-06	74.0000	75.0000	73.0000	73.0000	+10.439%	3	59	-91.781%
2026-03-05	67.0700	67.0700	66.1000	66.1000	-13.932%	4	59	-90.923%
2026-03-02	76.0000	76.8000	76.0000	76.8000	+17.252%	5	55	-92.188%
2026-02-27	64.5000	65.5000	64.5000	65.5000	+10.084%	3	55	-90.840%
2026-02-25	62.0000	62.0000	55.4300	59.5000	-17.772%	15	55	-89.916%
2026-02-19	65.4000	72.3600	65.4000	72.3600	+12.012%	9	55	-91.708%
2026-02-18	65.5500	66.5000	64.1500	64.6000	+4.110%	26	48	-90.712%
2026-02-17	62.0500	62.0500	62.0500	62.0500	+0.048%	2	36	-90.330%
2026-02-13	62.0000	62.0200	61.2400	62.0200	+28.406%	8	41	-90.326%
2026-02-10	48.3000	48.3000	48.3000	48.3000	+8.735%	2	41	-87.578%
2026-02-06	44.4200	44.4200	44.4200	44.4200	+4.764%	2	43	-86.493%
2026-02-04	42.0000	42.4000	42.0000	42.4000	-19.545%	8	41	-85.849%
2026-02-02	52.7000	52.7000	52.7000	52.7000	+9.223%	1	34	-88.615%
2026-01-29	50.5000	50.5000	48.2500	48.2500	+51.730%	4	34	-87.565%
2026-01-27	31.6000	31.8000	31.6000	31.8000	-0.313%	2	33	-81.132%
2026-01-23	31.9000	31.9000	31.9000	31.9000	0.000%	3	33	-81.191%
2026-01-22	31.9000	31.9000	31.9000	31.9000	+4.522%	1	33	-81.191%
2026-01-21	30.5200	30.5200	30.5200	30.5200	+15.170%	1	32	-80.341%
2026-01-20	26.5000	26.5000	26.5000	26.5000	0.000%	10	31	-77.358%
2026-01-14	26.5000	26.5000	26.5000	26.5000	+38.021%	3	21	-77.358%
2026-01-13	19.2000	19.2000	19.2000	19.2000	+27.915%	1	18	-68.750%
2026-01-09	12.3100	15.0100	12.3100	15.0100	+52.231%	2	17	-60.027%
2026-01-06	10.5000	10.5000	9.8400	9.8600	+89.615%	9	15	-39.148%
2025-12-29	5.2000	5.2000	5.2000	5.2000	+9.474%	2	9	+15.385%
2025-11-11	4.7500	4.7500	4.7500	4.7500	-52.500%	1	8	+26.316%
2025-10-20	10.0000	10.0000	10.0000	10.0000	+21.359%	1	8	-40.000%
2025-09-24	8.2400	8.2400	8.2400	8.2400	+37.333%	1	7	-27.184%
2025-09-16	6.0000	6.0000	6.0000	6.0000	-21.053%	2	6	0.000%
2025-06-11	7.7000	7.7000	7.6000	7.6000	-30.909%	6	7	-21.053%
2025-06-09	11.0000	11.0000	11.0000	11.0000	0.000%	2	2	-45.455%