Dark

LMT20260918P400
LMT Sep 18 2026 400.00 Put (LMT260918P00400000)
option OPRA

EOD

Aug 5, 2026

0.1000-33.333%(-0.0500)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1000	0.1000	0.1000	0.1000	-33.333%	101	387	0.000%
2026-08-04	0.1500	0.1500	0.1500	0.1500	-40.000%	1	287	-33.333%
2026-07-31	0.3200	0.4000	0.2300	0.2500	-43.182%	20	286	-60.000%
2026-07-29	0.1500	0.7500	0.1500	0.4400	+193.333%	5	283	-77.273%
2026-07-28	0.1500	0.1500	0.1500	0.1500	-53.125%	4	284	-33.333%
2026-07-23	1.2200	1.2200	0.3200	0.3200	-64.444%	13	284	-68.750%
2026-07-22	1.1300	1.3000	0.9000	0.9000	-23.077%	9	286	-88.889%
2026-07-20	1.2000	1.2000	1.1700	1.1700	-10.000%	6	292	-91.453%
2026-07-17	1.1200	1.3000	1.1200	1.3000	-51.852%	2	289	-92.308%
2026-07-16	2.7000	2.7000	2.7000	2.7000	+68.750%	1	291	-96.296%
2026-07-10	1.3500	1.6000	1.3500	1.6000	+14.286%	53	292	-93.750%
2026-07-09	1.3700	2.0500	1.3000	1.4000	+10.236%	61	293	-92.857%
2026-07-08	1.1000	1.2700	1.1000	1.2700	-30.978%	11	265	-92.126%
2026-07-07	1.8400	1.8400	1.8400	1.8400	+53.333%	1	256	-94.565%
2026-07-02	1.2000	1.2000	1.2000	1.2000	-44.186%	3	257	-91.667%
2026-07-01	2.1500	2.1500	2.1500	2.1500	-10.417%	2	257	-95.349%
2026-06-25	2.6500	2.6500	2.4000	2.4000	-14.286%	20	255	-95.833%
2026-06-23	2.8000	2.8000	2.8000	2.8000	-14.373%	1	245	-96.429%
2026-06-22	3.0000	3.2700	2.8500	3.2700	+16.786%	16	245	-96.942%
2026-06-18	2.8000	2.8000	2.8000	2.8000	+60.000%	1	240	-96.429%
2026-06-12	1.7500	1.7500	1.7500	1.7500	0.000%	1	240	-94.286%
2026-06-11	2.1900	2.2500	1.7000	1.7500	-29.719%	10	240	-94.286%
2026-06-10	2.6500	2.6500	2.4900	2.4900	-2.353%	8	236	-95.984%
2026-06-08	2.5500	2.5500	2.5500	2.5500	-2.672%	1	232	-96.078%
2026-06-03	2.6200	2.6200	2.6200	2.6200	-18.885%	1	232	-96.183%
2026-06-02	3.2300	3.2300	3.2300	3.2300	+19.630%	2	231	-96.904%
2026-06-01	2.5600	2.7000	2.5600	2.7000	+25.581%	3	231	-96.296%
2026-05-29	2.5800	2.5800	2.1500	2.1500	-24.561%	5	231	-95.349%
2026-05-26	3.3000	3.3000	2.8500	2.8500	-20.833%	2	227	-96.491%
2026-05-20	3.6000	3.6000	3.6000	3.6000	+12.150%	1	227	-97.222%
2026-05-18	3.2100	3.2100	3.2100	3.2100	-15.526%	1	227	-96.885%
2026-05-14	3.8000	3.8000	3.8000	3.8000	-5.000%	1	227	-97.368%
2026-05-12	4.0000	4.0000	4.0000	4.0000	-9.091%	1	228	-97.500%
2026-05-11	6.6000	6.6000	4.0000	4.4000	-0.227%	9	228	-97.727%
2026-05-07	4.5300	4.5300	4.4100	4.4100	-11.800%	2	227	-97.732%
2026-05-05	4.5000	5.0600	4.5000	5.0000	+16.279%	7	227	-98.000%
2026-05-04	4.4800	4.4800	4.3000	4.3000	-23.214%	7	221	-97.674%
2026-04-30	5.9000	5.9000	5.6000	5.6000	-3.614%	5	220	-98.214%
2026-04-29	5.6400	6.4100	5.6300	5.8100	-5.065%	58	216	-98.279%
2026-04-28	6.0000	6.3000	5.9500	6.1200	+9.286%	21	237	-98.366%
2026-04-27	5.2000	5.6000	5.2000	5.6000	-9.968%	10	245	-98.214%
2026-04-24	5.5100	6.5500	5.5000	6.2200	+32.340%	19	239	-98.392%
2026-04-23	4.0000	4.7000	4.0000	4.7000	+51.613%	3	226	-97.872%
2026-04-22	2.8400	3.4000	2.8400	3.1000	+16.981%	15	224	-96.774%
2026-04-21	2.6500	2.6500	2.6500	2.6500	-0.376%	1	223	-96.226%
2026-04-20	2.2800	3.2000	2.2700	2.6600	+10.833%	9	223	-96.241%
2026-04-17	2.3000	2.4500	2.2300	2.4000	-23.810%	145	220	-95.833%
2026-04-13	3.3300	3.3400	3.1500	3.1500	+23.529%	3	94	-96.825%
2026-04-09	2.5500	2.5500	2.5500	2.5500	-27.143%	1	93	-96.078%
2026-04-06	3.6900	3.6900	3.5000	3.5000	-11.168%	3	93	-97.143%
2026-04-02	3.9400	3.9400	3.9400	3.9400	-1.500%	1	93	-97.462%
2026-04-01	4.0000	4.0000	4.0000	4.0000	-14.163%	1	93	-97.500%
2026-03-31	4.6700	4.6700	4.6600	4.6600	-1.271%	3	93	-97.854%
2026-03-30	4.7200	4.7200	4.7200	4.7200	+12.381%	5	92	-97.881%
2026-03-25	4.2000	4.2000	4.2000	4.2000	-17.160%	1	97	-97.619%
2026-03-20	5.0700	5.0700	5.0700	5.0700	+50.445%	5	97	-98.028%
2026-03-18	5.4800	5.4800	3.0000	3.3700	+9.772%	8	92	-97.033%
2026-03-16	3.0500	3.0700	2.9000	3.0700	-11.014%	4	89	-96.743%
2026-03-13	3.3300	3.4500	3.2900	3.4500	+32.692%	6	89	-97.101%
2026-03-06	2.6000	2.6000	2.6000	2.6000	-16.933%	11	87	-96.154%
2026-03-03	3.1300	3.1300	3.1300	3.1300	+22.745%	3	96	-96.805%
2026-03-02	2.5500	2.5500	2.5500	2.5500	-14.141%	1	96	-96.078%
2026-02-18	2.9700	2.9700	2.9700	2.9700	-1.656%	2	96	-96.633%
2026-02-12	3.0200	3.0200	3.0200	3.0200	+14.394%	2	98	-96.689%
2026-02-10	2.6400	2.6400	2.6400	2.6400	-34.000%	1	96	-96.212%
2026-02-05	4.0000	4.0000	4.0000	4.0000	+35.593%	1	96	-97.500%
2026-02-02	2.9500	2.9500	2.9500	2.9500	+4.240%	1	96	-96.610%
2026-01-30	2.8300	2.8300	2.8300	2.8300	-5.667%	2	97	-96.466%
2026-01-29	3.0000	3.0000	3.0000	3.0000	-31.818%	1	99	-96.667%
2026-01-16	4.4000	4.4000	4.4000	4.4000	-2.655%	11	111	-97.727%
2026-01-13	4.5200	4.5200	4.5200	4.5200	-30.992%	1	111	-97.788%
2026-01-07	6.5500	6.5500	6.5500	6.5500	+13.322%	1	111	-98.473%
2026-01-06	5.7800	5.7800	5.7800	5.7800	-20.276%	1	112	-98.270%
2026-01-05	7.2500	7.2500	7.2500	7.2500	-26.396%	2	110	-98.621%
2025-12-31	9.8500	9.8500	9.8500	9.8500	-2.282%	1	110	-98.985%
2025-12-29	10.0800	10.0800	10.0800	10.0800	+0.800%	1	110	-99.008%
2025-12-24	10.0000	10.0000	10.0000	10.0000	-10.714%	1	111	-99.000%
2025-12-22	11.2000	11.2000	11.2000	11.2000	-5.882%	1	110	-99.107%
2025-12-16	11.9000	11.9000	11.9000	11.9000	+6.250%	2	110	-99.160%
2025-12-15	11.3000	11.3900	11.2000	11.2000	-4.274%	7	112	-99.107%
2025-12-12	12.2000	12.2000	11.7000	11.7000	-4.878%	8	114	-99.145%
2025-12-11	12.6000	12.6000	12.2000	12.3000	-13.319%	39	120	-99.187%
2025-12-08	16.0000	16.0000	14.1900	14.1900	-15.030%	4	123	-99.295%
2025-12-05	16.7000	16.7000	16.7000	16.7000	-7.222%	1	126	-99.401%
2025-12-03	18.6000	18.6000	18.0000	18.0000	-7.975%	3	127	-99.444%
2025-12-02	20.5800	20.5800	19.5600	19.5600	-0.711%	2	130	-99.489%
2025-12-01	19.5100	19.7000	19.5100	19.7000	+15.205%	2	129	-99.492%
2025-11-26	17.4000	17.4000	17.1000	17.1000	+14.919%	2	128	-99.415%
2025-11-20	14.8800	14.8800	14.8800	14.8800	-19.914%	3	128	-99.328%
2025-11-12	18.5800	18.5800	18.5800	18.5800	+3.799%	5	128	-99.462%
2025-11-11	18.0000	18.0000	17.7000	17.9000	-13.233%	12	123	-99.441%
2025-11-10	20.5000	20.6300	20.5000	20.6300	+14.611%	2	111	-99.515%
2025-11-07	18.0000	18.0000	18.0000	18.0000	+15.016%	1	109	-99.444%
2025-11-06	15.6500	15.6500	15.6500	15.6500	+8.681%	1	108	-99.361%
2025-11-05	14.4000	14.4000	14.4000	14.4000	+15.200%	1	108	-99.306%
2025-11-04	13.0000	13.0000	12.5000	12.5000	+9.649%	8	108	-99.200%
2025-10-31	11.3500	11.4000	11.3500	11.4000	-10.938%	3	103	-99.123%
2025-10-27	12.8000	12.8000	12.8000	12.8000	+3.226%	5	99	-99.219%
2025-10-24	10.0100	12.4000	10.0100	12.4000	+24.000%	7	99	-99.194%
2025-10-21	12.5000	12.5000	10.0000	10.0000	-8.257%	7	93	-99.000%
2025-10-15	10.9000	10.9000	10.9000	10.9000	+9.000%	6	91	-99.083%
2025-10-02	10.0000	10.0000	10.0000	10.0000	-9.502%	5	92	-99.000%
2025-09-29	10.6000	11.1000	10.6000	11.0500	-12.302%	4	92	-99.095%
2025-09-26	12.0000	12.7000	12.0000	12.6000	-3.077%	21	93	-99.206%
2025-09-25	12.3000	13.0000	12.3000	13.0000	-4.412%	7	86	-99.231%
2025-09-22	14.1000	14.1000	13.6000	13.6000	-6.207%	10	84	-99.265%
2025-09-19	14.4000	14.5000	14.4000	14.5000	+0.694%	5	76	-99.310%
2025-09-17	14.4000	14.4000	14.4000	14.4000	-4.636%	6	73	-99.306%
2025-09-15	15.1000	15.1000	15.1000	15.1000	-0.658%	4	77	-99.338%
2025-09-12	15.7000	18.6000	15.2000	15.2000	-2.564%	17	73	-99.342%
2025-09-11	15.9000	15.9000	15.6000	15.6000	-9.827%	8	80	-99.359%
2025-09-10	17.4000	17.4000	17.3000	17.3000	-7.487%	5	80	-99.422%
2025-09-09	18.7000	18.7000	18.7000	18.7000	+5.650%	7	75	-99.465%
2025-09-08	17.3000	17.7000	17.3000	17.7000	+2.907%	4	68	-99.435%
2025-09-05	17.2000	17.2000	17.2000	17.2000	-13.263%	1	64	-99.419%
2025-08-26	19.8200	19.8300	19.8200	19.8300	-4.892%	15	63	-99.496%
2025-08-25	20.8500	20.8500	20.8500	20.8500	-3.917%	3	63	-99.520%
2025-08-22	20.7000	21.8000	20.7000	21.7000	+0.463%	31	66	-99.539%
2025-08-21	21.6000	21.6000	21.6000	21.6000	-6.494%	3	59	-99.537%
2025-08-20	23.1000	23.1000	23.1000	23.1000	-4.030%	25	56	-99.567%
2025-08-13	24.7000	24.8800	24.0700	24.0700	-14.645%	7	81	-99.585%
2025-08-12	28.2000	28.2000	28.2000	28.2000	+4.833%	1	80	-99.645%
2025-08-08	26.9000	26.9000	26.9000	26.9000	-17.586%	1	80	-99.628%
2025-07-30	30.9500	32.6400	30.9500	32.6400	+5.974%	2	79	-99.694%
2025-07-29	30.9000	30.9000	30.8000	30.8000	+4.620%	3	77	-99.675%
2025-07-25	30.2000	30.2000	29.4400	29.4400	-5.942%	6	74	-99.660%
2025-07-24	30.2300	31.3000	30.2300	31.3000	-4.281%	7	72	-99.681%
2025-07-23	32.7000	32.7000	32.7000	32.7000	-6.438%	25	68	-99.694%
2025-07-22	27.9000	34.9500	27.9000	34.9500	+56.726%	6	43	-99.714%
2025-07-10	22.3000	22.3000	22.3000	22.3000	+9.852%	1	37	-99.552%
2025-07-08	20.6000	20.6000	20.3000	20.3000	-8.476%	8	36	-99.507%
2025-06-30	22.1800	22.1800	22.1800	22.1800	-5.617%	4	28	-99.549%
2025-06-27	23.9000	23.9000	23.5000	23.5000	+6.818%	12	24	-99.574%
2025-06-20	22.0000	22.0000	22.0000	22.0000	+18.919%	2	12	-99.545%
2025-06-05	18.5000	18.5000	18.5000	18.5000	+1.648%	1	11	-99.459%
2025-06-03	18.2000	18.2000	18.2000	18.2000	0.000%	10	10	-99.451%