Dark

LMT20260918P500
LMT Sep 18 2026 500.00 Put (LMT260918P00500000)
option OPRA

EOD

Aug 10, 2026

0.8000-20.000%(-0.2000)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.7500	0.8500	0.6000	0.8000	-20.000%	18	516	0.000%
2026-08-07	1.2300	1.2300	1.0000	1.0000	-23.077%	4	517	-20.000%
2026-08-06	1.3000	1.3000	1.3000	1.3000	-15.033%	6	518	-38.462%
2026-08-05	1.5500	1.6000	1.5300	1.5300	+1.325%	17	513	-47.712%
2026-08-04	1.5000	1.7800	1.5000	1.5100	-24.500%	15	512	-47.020%
2026-08-03	2.0000	2.0300	1.8200	2.0000	-18.699%	18	502	-60.000%
2026-07-31	3.0000	3.0000	2.1900	2.4600	-44.091%	21	492	-67.480%
2026-07-30	3.5500	4.4000	3.5500	4.4000	+49.153%	4	490	-81.818%
2026-07-29	2.8300	2.9700	2.8300	2.9500	+28.261%	28	491	-72.881%
2026-07-28	2.3000	2.3000	2.3000	2.3000	-14.179%	6	496	-65.217%
2026-07-27	2.8200	3.2000	2.6800	2.6800	-21.176%	4	500	-70.149%
2026-07-24	5.2200	5.2200	3.4000	3.4000	-42.568%	32	500	-76.471%
2026-07-23	8.3900	8.3900	4.4000	5.9200	-68.511%	163	511	-86.486%
2026-07-22	18.2000	19.2100	16.8000	18.8000	-31.785%	13	548	-95.745%
2026-07-21	27.5600	27.5600	27.5600	27.5600	+27.180%	1	537	-97.097%
2026-07-20	20.9000	21.6700	20.3500	21.6700	+1.262%	53	536	-96.308%
2026-07-17	21.1000	21.6000	21.0000	21.4000	+11.458%	51	579	-96.262%
2026-07-16	19.2000	19.2000	19.2000	19.2000	-5.419%	2	605	-95.833%
2026-07-15	19.1100	20.7300	19.0000	20.3000	+5.950%	39	605	-96.059%
2026-07-14	19.1600	19.1600	19.1600	19.1600	+11.395%	2	624	-95.825%
2026-07-13	17.2000	17.2000	17.2000	17.2000	-13.957%	1	622	-95.349%
2026-07-10	19.7400	20.1100	19.7400	19.9900	+29.051%	21	622	-95.998%
2026-07-08	15.4600	15.4900	15.4600	15.4900	+18.244%	5	604	-94.835%
2026-07-06	13.1000	13.1000	13.1000	13.1000	+0.769%	1	605	-93.893%
2026-07-02	13.0000	13.0000	13.0000	13.0000	-35.194%	1	605	-93.846%
2026-07-01	20.1500	20.1500	18.8700	20.0600	-14.638%	5	605	-96.012%
2026-06-30	25.3000	26.5000	23.5000	23.5000	-7.843%	59	601	-96.596%
2026-06-29	25.9000	25.9000	25.5000	25.5000	+4.723%	19	639	-96.863%
2026-06-26	23.0000	24.3500	22.4600	24.3500	-2.988%	8	639	-96.715%
2026-06-25	25.0600	25.1000	23.5700	25.1000	-18.506%	5	639	-96.813%
2026-06-24	30.0000	31.3000	30.0000	30.8000	+7.317%	8	642	-97.403%
2026-06-23	28.5000	29.5600	28.5000	28.7000	-10.397%	23	640	-97.213%
2026-06-22	32.0300	32.0300	32.0300	32.0300	+34.863%	1	633	-97.502%
2026-06-18	13.7000	25.3000	13.7000	23.7500	+57.285%	87	639	-96.632%
2026-06-16	16.2000	16.2000	15.0000	15.1000	-10.598%	46	639	-94.702%
2026-06-15	16.8200	16.8900	16.8200	16.8900	+8.968%	2	599	-95.263%
2026-06-12	15.3000	15.5000	15.3000	15.5000	+9.929%	2	599	-94.839%
2026-06-11	15.3000	15.3000	14.1000	14.1000	-29.288%	17	600	-94.326%
2026-06-10	19.9400	19.9400	19.9400	19.9400	-3.671%	1	597	-95.988%
2026-06-09	22.0500	22.0500	20.2500	20.7000	-13.025%	5	588	-96.135%
2026-06-08	23.8000	23.8000	23.8000	23.8000	+13.333%	1	586	-96.639%
2026-06-05	21.6200	21.6200	21.0000	21.0000	-16.000%	2	585	-96.190%
2026-06-04	25.0000	25.0000	25.0000	25.0000	-3.846%	1	587	-96.800%
2026-06-03	23.3700	26.0000	23.3700	26.0000	-2.108%	17	586	-96.923%
2026-06-02	25.7400	26.5600	25.7400	26.5600	+25.283%	7	581	-96.988%
2026-05-29	20.6700	22.0000	20.6700	21.2000	+7.614%	6	574	-96.226%
2026-05-28	19.7000	19.7000	19.7000	19.7000	-8.372%	1	573	-95.939%
2026-05-27	22.0000	22.0000	21.5000	21.5000	-3.674%	11	572	-96.279%
2026-05-22	22.3200	22.3200	22.3200	22.3200	-10.720%	1	582	-96.416%
2026-05-20	24.8700	25.0000	24.8700	25.0000	+1.338%	11	583	-96.800%
2026-05-19	23.2700	24.6700	23.2700	24.6700	-11.577%	3	584	-96.757%
2026-05-15	27.3000	28.0000	27.3000	27.9000	+4.494%	19	584	-97.133%
2026-05-14	25.0000	26.7000	25.0000	26.7000	-2.198%	2	567	-97.004%
2026-05-13	27.3000	27.3000	27.3000	27.3000	+4.960%	1	564	-97.070%
2026-05-12	28.1000	28.1000	26.0100	26.0100	-11.831%	9	564	-96.924%
2026-05-11	31.3000	31.3000	29.5000	29.5000	-6.793%	2	564	-97.288%
2026-05-08	31.9500	31.9500	31.6500	31.6500	-2.615%	16	563	-97.472%
2026-05-05	32.5000	32.5000	32.5000	32.5000	+9.723%	1	562	-97.538%
2026-05-04	28.8500	29.7000	28.8500	29.6200	-3.297%	3	562	-97.299%
2026-05-01	30.6300	30.6300	30.6300	30.6300	-10.176%	1	563	-97.388%
2026-04-29	33.9000	36.1300	33.9000	34.1000	+1.187%	3	563	-97.654%
2026-04-28	34.8800	34.8800	33.7000	33.7000	+14.860%	12	565	-97.626%
2026-04-27	29.3400	29.3400	29.3400	29.3400	-12.156%	1	555	-97.273%
2026-04-24	30.5200	36.5000	30.2000	33.4000	+21.455%	23	554	-97.605%
2026-04-23	23.7900	27.5000	23.7900	27.5000	+43.229%	89	537	-97.091%
2026-04-22	20.5000	20.5000	19.2000	19.2000	+26.566%	8	451	-95.833%
2026-04-21	15.2000	15.2000	15.0900	15.1700	+7.589%	17	434	-94.726%
2026-04-20	12.0000	14.1000	12.0000	14.1000	+25.893%	2	434	-94.326%
2026-04-17	10.6000	11.7600	10.3000	11.2000	+5.660%	19	434	-92.857%
2026-04-14	10.4000	10.6000	10.4000	10.6000	+6.000%	2	417	-92.453%
2026-04-13	10.0000	10.0000	10.0000	10.0000	-6.103%	3	415	-92.000%
2026-04-08	10.6500	10.6500	10.6500	10.6500	-16.142%	1	415	-92.488%
2026-04-07	12.7000	12.7000	12.7000	12.7000	-9.286%	1	415	-93.701%
2026-03-26	13.7000	14.0900	13.7000	14.0000	-3.780%	327	416	-94.286%
2026-03-25	14.6400	14.6400	14.5500	14.5500	-10.185%	2	96	-94.502%
2026-03-24	16.2000	16.2000	16.2000	16.2000	+0.621%	1	96	-95.062%
2026-03-23	14.2000	16.1000	14.2000	16.1000	+19.259%	4	96	-95.031%
2026-03-20	13.4000	13.5000	13.4000	13.5000	+31.068%	12	95	-94.074%
2026-03-10	10.3000	10.3000	10.3000	10.3000	-7.207%	3	85	-92.233%
2026-03-09	9.3000	11.1000	9.3000	11.1000	-3.813%	11	82	-92.793%
2026-03-06	11.5400	11.5400	11.5400	11.5400	+15.170%	1	79	-93.068%
2026-03-04	10.0200	10.0200	10.0200	10.0200	+9.628%	1	78	-92.016%
2026-03-02	8.0000	9.1400	8.0000	9.1400	-21.880%	4	77	-91.247%
2026-02-25	11.7000	11.7000	11.7000	11.7000	+6.364%	1	74	-93.162%
2026-02-23	10.0500	11.0000	10.0000	11.0000	+11.111%	17	74	-92.727%
2026-02-13	9.9000	9.9000	9.9000	9.9000	-16.456%	1	67	-91.919%
2026-02-12	11.8500	11.8500	11.8500	11.8500	-5.878%	2	67	-93.249%
2026-02-03	13.3300	13.3300	12.5900	12.5900	+12.915%	3	67	-93.646%
2026-01-30	11.0500	11.1500	11.0500	11.1500	-26.403%	3	66	-92.825%
2026-01-28	15.1500	15.1500	15.1500	15.1500	-12.428%	1	66	-94.719%
2026-01-27	17.7500	17.8000	16.8700	17.3000	-2.425%	12	66	-95.376%
2026-01-26	18.5300	19.7200	17.7300	17.7300	-10.000%	17	58	-95.488%
2026-01-20	18.5000	19.7000	18.5000	19.7000	+5.914%	5	41	-95.939%
2026-01-16	18.6000	18.6000	18.6000	18.6000	-17.370%	1	39	-95.699%
2026-01-15	22.5100	22.5100	22.5100	22.5100	-8.496%	1	39	-96.446%
2026-01-12	24.1000	24.6000	24.1000	24.6000	-15.172%	5	39	-96.748%
2026-01-06	28.0000	29.0000	27.6400	29.0000	-17.143%	7	37	-97.241%
2026-01-05	35.0000	35.0000	35.0000	35.0000	-27.083%	4	32	-97.714%
2025-12-22	48.0000	48.0000	48.0000	48.0000	-21.824%	4	32	-98.333%
2025-11-07	61.4000	61.4000	61.4000	61.4000	+29.810%	1	31	-98.697%
2025-10-31	47.5000	47.5000	46.9000	47.3000	+0.638%	11	31	-98.309%
2025-10-30	47.0000	47.0000	47.0000	47.0000	-3.885%	1	22	-98.298%
2025-10-27	49.5000	49.5000	48.9000	48.9000	-2.783%	6	16	-98.364%
2025-10-22	50.3000	50.3000	50.3000	50.3000	+0.802%	4	16	-98.410%
2025-10-21	49.9000	49.9000	49.9000	49.9000	+15.242%	2	12	-98.397%
2025-10-20	43.3000	43.5000	43.3000	43.3000	-5.459%	3	10	-98.152%
2025-10-16	45.8900	46.1000	45.8000	45.8000	+26.519%	3	7	-98.253%
2025-10-08	36.2000	36.2000	36.2000	36.2000	-12.981%	1	5	-97.790%
2025-10-02	41.6000	41.6000	41.6000	41.6000	-3.704%	1	4	-98.077%
2025-09-30	43.2000	43.2000	43.2000	43.2000	-19.703%	1	3	-98.148%
2025-09-16	53.8000	53.8000	53.8000	53.8000	-28.883%	1	2	-98.513%
2025-08-19	75.6500	75.6500	75.6500	75.6500	+1.069%	1	2	-98.942%
2025-08-18	74.8500	74.8500	74.8500	74.8500	-12.456%	1	3	-98.931%
2025-08-08	85.5000	85.5000	85.5000	85.5000	+1.303%	1	2	-99.064%
2025-07-22	84.4000	84.4000	84.4000	84.4000	0.000%	1	1	-99.052%