Dark

LMT20260918P530
LMT Sep 18 2026 530.00 Put (LMT260918P00530000)
option OPRA

EOD

Aug 10, 2026

2.15-37.500%(-1.29)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.5000	2.6500	2.1000	2.1500	-37.500%	25	653	0.000%
2026-08-07	4.3000	4.3000	3.4400	3.4400	-19.438%	11	649	-37.500%
2026-08-06	4.2600	4.4000	4.2600	4.2700	-8.565%	4	653	-49.649%
2026-08-05	4.5300	4.8200	4.2000	4.6700	+6.136%	15	656	-53.961%
2026-08-04	4.5000	4.7800	4.4000	4.4000	-14.563%	5	665	-51.136%
2026-08-03	5.4500	5.5300	5.0500	5.1500	-20.769%	10	664	-58.252%
2026-07-31	7.7300	7.7600	6.2000	6.5000	-29.348%	9	665	-66.923%
2026-07-30	11.4000	11.4000	9.2000	9.2000	+17.949%	7	666	-76.630%
2026-07-29	7.5000	7.8000	7.3500	7.8000	+16.418%	7	664	-72.436%
2026-07-28	6.0000	6.9200	5.7900	6.7000	-12.987%	15	663	-67.910%
2026-07-27	7.2800	7.7000	6.3000	7.7000	-2.532%	391	658	-72.078%
2026-07-24	11.6200	11.6200	7.5900	7.9000	-31.004%	14	315	-72.785%
2026-07-23	10.8000	11.6600	10.1500	11.4500	-69.220%	29	308	-81.223%
2026-07-20	37.2000	37.2000	37.2000	37.2000	+11.947%	1	293	-94.220%
2026-07-13	33.2300	33.2300	33.2300	33.2300	+3.520%	10	294	-93.530%
2026-07-10	33.5300	33.5300	32.1000	32.1000	-8.286%	4	294	-93.302%
2026-07-09	34.9000	35.0000	34.9000	35.0000	+37.255%	120	298	-93.857%
2026-07-06	25.3000	25.5000	25.3000	25.5000	+9.442%	2	418	-91.569%
2026-07-02	25.1000	25.1000	23.3000	23.3000	-48.451%	6	417	-90.773%
2026-06-23	45.2000	45.2000	45.2000	45.2000	+4.460%	1	417	-95.243%
2026-06-22	43.2700	43.2700	43.2700	43.2700	+51.559%	2	417	-95.031%
2026-06-17	28.5500	28.5500	28.5500	28.5500	-0.868%	1	416	-92.469%
2026-06-15	28.8000	28.8000	28.8000	28.8000	+7.463%	1	416	-92.535%
2026-06-11	27.5500	27.5600	26.8000	26.8000	-17.284%	25	416	-91.978%
2026-06-10	32.4000	32.4000	32.4000	32.4000	-2.410%	2	403	-93.364%
2026-06-09	33.8000	33.8000	33.2000	33.2000	-9.537%	5	403	-93.524%
2026-06-05	36.7000	36.7000	36.7000	36.7000	-3.624%	2	400	-94.142%
2026-06-03	38.0800	38.0800	38.0800	38.0800	-8.747%	1	400	-94.354%
2026-06-02	40.9000	41.7300	40.9000	41.7300	+5.432%	2	401	-94.848%
2026-06-01	35.7000	39.5800	35.7000	39.5800	+10.251%	10	400	-94.568%
2026-05-29	34.5000	35.9000	34.5000	35.9000	+7.970%	2	403	-94.011%
2026-05-28	33.0500	33.2500	32.6000	33.2500	-4.728%	23	403	-93.534%
2026-05-27	35.9400	35.9400	34.9000	34.9000	+0.287%	3	403	-93.840%
2026-05-26	34.8000	34.8000	34.8000	34.8000	-3.333%	1	401	-93.822%
2026-05-22	38.2000	38.2000	36.0000	36.0000	-8.397%	129	401	-94.028%
2026-05-21	39.4000	39.6000	39.3000	39.3000	-9.238%	10	274	-94.529%
2026-05-20	40.1000	43.3000	40.1000	43.3000	+12.468%	10	274	-95.035%
2026-05-19	38.5000	38.5000	38.5000	38.5000	-8.768%	3	271	-94.416%
2026-05-14	42.2000	42.2000	42.2000	42.2000	-2.088%	1	271	-94.905%
2026-05-13	43.0000	43.1000	43.0000	43.1000	+0.466%	3	269	-95.012%
2026-05-12	43.2000	43.2000	42.9000	42.9000	-10.625%	6	269	-94.988%
2026-05-11	48.0000	48.0000	48.0000	48.0000	-0.765%	2	269	-95.521%
2026-05-08	48.3700	48.3700	48.3700	48.3700	+9.434%	2	267	-95.555%
2026-05-04	43.8000	44.3000	43.0000	44.2000	-7.084%	9	265	-95.136%
2026-05-01	46.2000	47.5700	46.2000	47.5700	-3.274%	17	249	-95.480%
2026-04-28	49.1800	49.1800	49.1800	49.1800	+1.402%	1	249	-95.628%
2026-04-27	48.5000	48.5000	48.5000	48.5000	+22.013%	1	249	-95.567%
2026-04-23	41.2000	41.6000	38.2100	39.7500	+32.943%	12	249	-94.591%
2026-04-22	30.3600	30.3600	29.9000	29.9000	+23.045%	6	248	-92.809%
2026-04-21	23.9000	24.3000	23.9000	24.3000	+20.896%	2	242	-91.152%
2026-04-20	20.1000	20.1000	20.1000	20.1000	+11.050%	1	242	-89.303%
2026-04-17	16.9000	18.1000	16.9000	18.1000	+8.383%	6	242	-88.122%
2026-04-16	17.2700	17.2700	16.7000	16.7000	+0.300%	17	242	-87.126%
2026-04-15	16.4000	16.6500	16.4000	16.6500	+2.147%	4	236	-87.087%
2026-04-10	16.1800	16.3000	16.1800	16.3000	-32.645%	3	237	-86.810%
2026-03-31	24.0000	24.6000	23.9000	24.2000	-11.485%	219	235	-91.116%
2026-03-30	24.5000	27.3400	24.5000	27.3400	+31.696%	3	42	-92.136%
2026-03-23	20.9000	21.1000	20.7600	20.7600	+7.287%	10	41	-89.644%
2026-03-20	19.3500	19.3500	19.3500	19.3500	-2.273%	5	32	-88.889%
2026-03-19	19.4000	19.8000	19.4000	19.8000	+17.160%	12	28	-89.141%
2026-03-17	16.9000	16.9000	16.9000	16.9000	+2.424%	2	20	-87.278%
2026-03-11	17.1000	17.1000	16.5000	16.5000	+0.610%	2	20	-86.970%
2026-03-05	15.6500	16.4000	15.6500	16.4000	+25.670%	26	21	-86.890%
2026-03-02	13.8200	13.8300	12.9500	13.0500	-25.258%	25	42	-83.525%
2026-02-26	17.4600	17.4600	17.4600	17.4600	+15.629%	1	25	-87.686%
2026-02-13	15.1000	15.1000	15.1000	15.1000	-0.984%	1	24	-85.762%
2026-02-12	15.2400	15.2500	15.2400	15.2500	-12.356%	2	24	-85.902%
2026-02-11	17.4000	17.4000	17.4000	17.4000	-35.556%	4	24	-87.644%
2026-01-21	27.0000	27.0000	27.0000	27.0000	-5.923%	10	24	-92.037%
2026-01-20	28.0000	28.8000	28.0000	28.7000	+1.413%	5	28	-92.509%
2026-01-16	27.0000	28.3000	27.0000	28.3000	-14.242%	10	22	-92.403%
2026-01-13	33.0000	33.0000	33.0000	33.0000	-15.601%	1	22	-93.485%
2026-01-09	39.1000	39.1000	39.1000	39.1000	-1.387%	10	21	-94.501%
2026-01-06	39.3000	39.6500	39.3000	39.6500	-21.251%	2	13	-94.578%
2026-01-05	50.3500	50.3500	50.3500	50.3500	-17.323%	1	12	-95.730%
2026-01-02	61.1000	61.1000	60.9000	60.9000	-0.814%	8	12	-96.470%
2025-12-30	61.4000	61.4000	61.4000	61.4000	-21.544%	7	7	-96.498%
2025-11-06	78.2600	78.2600	78.2600	78.2600	+11.800%	1	5	-97.253%
2025-10-27	70.0000	70.0000	70.0000	70.0000	+11.111%	2	5	-96.929%
2025-09-24	63.0000	63.0000	63.0000	63.0000	-18.710%	1	5	-96.587%
2025-09-12	77.5000	77.5000	77.5000	77.5000	+2.922%	2	4	-97.226%
2025-09-11	77.0000	77.0000	75.0000	75.3000	-34.247%	3	4	-97.145%
2025-07-22	114.5200	114.5200	114.5200	114.5200	0.000%	1	1	-98.123%