Dark

LMT20260918P450
LMT Sep 18 2026 450.00 Put (LMT260918P00450000)
option OPRA

EOD

Aug 10, 2026

0.1700-15.000%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1700	0.1700	0.1700	0.1700	-15.000%	1	323	0.000%
2026-08-07	0.2000	0.2000	0.2000	0.2000	-55.556%	1	323	-15.000%
2026-08-05	0.4500	0.4500	0.4500	0.4500	+2.273%	1	323	-62.222%
2026-08-04	0.2500	0.4400	0.2500	0.4400	-2.222%	4	323	-61.364%
2026-08-03	0.5000	0.5000	0.4500	0.4500	-30.769%	2	324	-62.222%
2026-07-31	0.6500	0.6500	0.6500	0.6500	-27.778%	2	324	-73.846%
2026-07-30	0.7200	0.9100	0.7200	0.9000	+15.385%	4	324	-81.111%
2026-07-29	0.7800	0.7800	0.7800	0.7800	+41.818%	1	320	-78.205%
2026-07-27	0.6500	1.0000	0.5500	0.5500	-32.927%	8	320	-69.091%
2026-07-24	0.8300	0.8300	0.8200	0.8200	-48.750%	3	320	-79.268%
2026-07-23	1.4000	1.6300	0.7500	1.6000	-68.627%	106	320	-89.375%
2026-07-22	4.7000	5.1000	4.7000	5.1000	-22.018%	80	356	-96.667%
2026-07-21	7.5000	8.9900	6.5200	6.5400	+10.847%	6	289	-97.401%
2026-07-20	5.9000	5.9000	5.9000	5.9000	-7.813%	1	288	-97.119%
2026-07-17	5.6000	6.4000	5.6000	6.4000	+42.222%	5	287	-97.344%
2026-07-08	4.5000	4.5000	4.5000	4.5000	0.000%	1	283	-96.222%
2026-07-07	4.3400	4.5000	4.0500	4.5000	+8.696%	172	283	-96.222%
2026-07-06	4.3000	4.9500	3.8000	4.1400	+3.500%	11	286	-95.894%
2026-07-02	4.3000	4.5000	3.9500	4.0000	-38.367%	17	290	-95.750%
2026-07-01	6.8000	6.8000	6.4000	6.4900	-30.439%	18	290	-97.381%
2026-06-29	8.2000	9.3300	8.2000	9.3300	+13.366%	4	300	-98.178%
2026-06-26	7.5000	8.2300	7.5000	8.2300	-5.835%	3	300	-97.934%
2026-06-25	8.0000	8.8000	7.8100	8.7400	-24.000%	28	301	-98.055%
2026-06-24	10.8000	11.5000	10.8000	11.5000	+10.577%	2	291	-98.522%
2026-06-23	10.4000	10.4000	10.4000	10.4000	-12.605%	4	290	-98.365%
2026-06-22	11.0000	11.9000	11.0000	11.9000	+39.344%	5	286	-98.571%
2026-06-18	5.2500	8.8200	5.2500	8.5400	+64.231%	10	283	-98.009%
2026-06-17	5.2000	5.2000	5.2000	5.2000	+3.175%	1	283	-96.731%
2026-06-16	5.0400	5.0400	5.0400	5.0400	-14.576%	2	283	-96.627%
2026-06-15	5.7300	6.5000	5.4000	5.9000	+7.273%	35	283	-97.119%
2026-06-12	5.3000	5.5000	5.3000	5.5000	-4.348%	2	277	-96.909%
2026-06-11	6.1000	6.1100	5.6000	5.7500	-25.325%	17	279	-97.043%
2026-06-10	7.4000	7.7000	7.1800	7.7000	+0.260%	4	281	-97.792%
2026-06-09	7.6400	7.6800	7.6400	7.6800	-5.651%	2	279	-97.786%
2026-06-08	8.1400	8.1400	8.1400	8.1400	+1.118%	1	280	-97.912%
2026-06-05	8.0500	8.0500	8.0500	8.0500	-16.580%	2	280	-97.888%
2026-06-04	9.6500	9.6500	9.6500	9.6500	+5.580%	1	278	-98.238%
2026-06-03	9.2500	9.2500	9.1400	9.1400	+11.463%	6	277	-98.140%
2026-06-01	8.3500	8.8000	8.2000	8.2000	+7.895%	13	271	-97.927%
2026-05-29	7.6000	8.5000	7.5000	7.6000	+8.571%	44	275	-97.763%
2026-05-28	7.6000	7.6000	7.0000	7.0000	-13.580%	8	263	-97.571%
2026-05-27	9.0000	9.0000	8.1000	8.1000	+3.846%	2	264	-97.901%
2026-05-26	7.9000	7.9000	7.8000	7.8000	-7.143%	15	263	-97.821%
2026-05-22	9.2000	9.2000	8.4000	8.4000	-13.846%	7	253	-97.976%
2026-05-21	9.4500	9.7500	9.4500	9.7500	-8.879%	11	256	-98.256%
2026-05-20	9.8100	10.7000	9.8000	10.7000	+4.902%	3	256	-98.411%
2026-05-18	10.5000	10.7600	10.2000	10.2000	-8.108%	7	263	-98.333%
2026-05-15	10.2000	11.1000	9.7000	11.1000	+3.256%	7	263	-98.468%
2026-05-14	10.9800	10.9800	10.6000	10.7500	-2.273%	7	266	-98.419%
2026-05-13	12.1000	12.1000	11.0000	11.0000	+5.769%	7	262	-98.455%
2026-05-12	12.3000	12.3000	10.4000	10.4000	-22.446%	37	262	-98.365%
2026-05-11	13.0000	13.4100	13.0000	13.4100	+1.977%	3	262	-98.732%
2026-05-08	12.9600	13.2000	12.8000	13.1500	-2.952%	21	268	-98.707%
2026-05-07	13.5500	13.5500	13.5500	13.5500	-1.812%	1	264	-98.745%
2026-05-06	14.8000	14.8000	13.8000	13.8000	-5.479%	2	265	-98.768%
2026-05-05	13.0000	14.6000	13.0000	14.6000	+14.063%	68	263	-98.836%
2026-05-04	12.2200	12.8000	11.7000	12.8000	-8.571%	8	214	-98.672%
2026-05-01	13.9100	14.0800	13.9100	14.0000	0.000%	16	208	-98.786%
2026-04-30	15.4000	15.4100	14.0000	14.0000	-15.152%	32	208	-98.786%
2026-04-29	17.0600	17.0600	16.5000	16.5000	+2.484%	3	203	-98.970%
2026-04-28	15.0200	16.3000	15.0200	16.1000	+10.350%	26	201	-98.944%
2026-04-27	13.0800	15.0000	13.0000	14.5900	-2.733%	5	193	-98.835%
2026-04-24	12.7000	17.1000	12.7000	15.0000	+36.364%	66	189	-98.867%
2026-04-23	10.4000	12.1500	8.9000	11.0000	+29.412%	38	136	-98.455%
2026-04-22	6.7400	9.0000	6.7400	8.5000	+73.469%	6	107	-98.000%
2026-04-20	4.9000	4.9000	4.9000	4.9000	-1.010%	1	101	-96.531%
2026-04-17	4.1000	4.9500	4.1000	4.9500	+4.211%	3	102	-96.566%
2026-04-16	4.8300	4.8300	4.7500	4.7500	+13.095%	4	99	-96.421%
2026-04-13	4.2000	4.2000	4.2000	4.2000	-13.223%	1	95	-95.952%
2026-04-09	5.3000	5.3000	4.6500	4.8400	-16.552%	6	94	-96.488%
2026-04-08	4.5000	6.1200	4.5000	5.8000	-30.036%	7	93	-97.069%
2026-03-24	8.2900	8.2900	8.2900	8.2900	+35.902%	5	90	-97.949%
2026-03-13	6.1000	6.1000	6.1000	6.1000	+38.636%	1	92	-97.213%
2026-03-06	4.4000	4.4000	4.4000	4.4000	-22.807%	1	92	-96.136%
2026-03-04	5.7000	5.7000	5.7000	5.7000	+24.454%	1	93	-97.018%
2026-03-02	5.2000	5.2000	4.5800	4.5800	-18.794%	7	92	-96.288%
2026-02-27	5.6400	5.6400	5.6400	5.6400	+6.015%	2	89	-96.986%
2026-02-25	5.3200	5.3200	5.3200	5.3200	+13.191%	1	87	-96.805%
2026-02-23	4.9500	4.9500	4.7000	4.7000	-14.545%	3	87	-96.383%
2026-02-19	5.3300	5.5000	5.3300	5.5000	-8.333%	4	86	-96.909%
2026-02-18	4.6800	6.0000	4.6800	6.0000	+15.385%	4	86	-97.167%
2026-02-13	5.2000	5.2000	5.2000	5.2000	-18.750%	4	84	-96.731%
2026-02-02	6.4000	6.4000	6.4000	6.4000	+28.000%	1	84	-97.344%
2026-01-29	5.0000	5.0000	5.0000	5.0000	-46.237%	2	84	-96.600%
2026-01-20	9.0100	9.3000	9.0100	9.3000	-1.795%	4	83	-98.172%
2026-01-16	9.4700	9.4700	9.4700	9.4700	+2.935%	1	83	-98.205%
2026-01-14	9.8000	9.8000	9.2000	9.2000	-25.627%	8	83	-98.152%
2026-01-12	12.3700	12.3700	12.3700	12.3700	-10.362%	1	83	-98.626%
2026-01-09	13.8000	13.8000	13.8000	13.8000	-15.077%	1	84	-98.768%
2026-01-08	14.4000	16.2500	14.4000	16.2500	-17.303%	34	85	-98.954%
2026-01-07	14.0900	20.4800	14.0000	19.6500	+48.864%	53	103	-99.135%
2026-01-06	12.7500	13.8000	12.7500	13.2000	-22.581%	3	56	-98.712%
2026-01-05	17.1000	17.1000	17.0500	17.0500	-21.753%	4	55	-99.003%
2026-01-02	21.7900	21.7900	21.7900	21.7900	-0.955%	1	58	-99.220%
2025-12-24	22.0000	22.0000	22.0000	22.0000	-24.658%	3	54	-99.227%
2025-12-18	29.2000	29.2000	29.2000	29.2000	+19.184%	1	54	-99.418%
2025-12-15	24.5000	24.5000	24.5000	24.5000	-8.582%	1	54	-99.306%
2025-12-11	26.8000	26.8000	26.8000	26.8000	-25.348%	2	54	-99.366%
2025-12-05	35.9000	35.9000	35.9000	35.9000	-6.266%	1	54	-99.526%
2025-11-24	37.7000	38.3000	37.7000	38.3000	+3.794%	6	53	-99.556%
2025-11-10	39.2000	39.2000	36.9000	36.9000	+11.145%	4	53	-99.539%
2025-11-06	30.9500	33.2000	30.9500	33.2000	+26.236%	2	51	-99.488%
2025-10-27	26.3000	26.3000	26.3000	26.3000	+2.734%	1	49	-99.354%
2025-10-24	25.0500	25.6000	25.0500	25.6000	+2.605%	12	49	-99.336%
2025-10-23	24.9500	24.9500	24.9500	24.9500	-8.608%	5	46	-99.319%
2025-10-17	27.3000	27.3000	27.3000	27.3000	+41.451%	1	42	-99.377%
2025-10-08	19.3000	19.3000	19.3000	19.3000	-3.980%	4	42	-99.119%
2025-10-07	19.5200	20.1000	19.5200	20.1000	+4.688%	25	15	-99.154%
2025-10-06	18.8400	19.2000	18.8400	19.2000	-31.183%	8	15	-99.115%
2025-09-22	27.9000	27.9000	27.9000	27.9000	-5.424%	15	11	-99.391%
2025-09-16	29.4500	29.5000	29.4500	29.5000	-2.156%	30	22	-99.424%
2025-09-11	30.1500	30.1500	30.1500	30.1500	-24.625%	15	22	-99.436%
2025-09-03	40.0000	40.0000	40.0000	40.0000	+6.383%	5	10	-99.575%
2025-08-29	37.6000	37.6000	37.6000	37.6000	-32.857%	3	5	-99.548%
2025-07-22	55.3500	56.0000	55.3500	56.0000	+43.223%	4	5	-99.696%
2025-06-26	39.1000	39.1000	39.1000	39.1000	+3.275%	1	2	-99.565%
2025-06-23	37.8600	37.8600	37.8600	37.8600	0.000%	1	1	-99.551%