Dark

LMT20260918P540
LMT Sep 18 2026 540.00 Put (LMT260918P00540000)
option OPRA

EOD

Aug 10, 2026

3.26-27.556%(-1.24)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.9900	3.9900	3.0700	3.2600	-27.556%	20	374	0.000%
2026-08-07	6.2000	6.2000	4.4500	4.5000	-22.414%	87	382	-27.556%
2026-08-06	5.8000	6.1000	5.7000	5.8000	-12.387%	22	419	-43.793%
2026-08-05	5.9800	6.8000	5.9800	6.6200	+15.130%	15	405	-50.755%
2026-08-04	5.7500	5.7500	5.7500	5.7500	-15.441%	1	395	-43.304%
2026-08-03	7.0000	7.0000	6.3000	6.8000	-12.821%	255	394	-52.059%
2026-07-31	10.0000	10.8300	7.8000	7.8000	-41.791%	71	189	-58.205%
2026-07-30	12.3000	14.8500	12.3000	13.4000	+15.917%	7	155	-75.672%
2026-07-29	10.2800	11.5600	10.2800	11.5600	+36.805%	6	149	-71.799%
2026-07-28	8.2100	8.4500	8.2100	8.4500	-13.776%	3	146	-61.420%
2026-07-27	9.6300	9.8000	9.6300	9.8000	-4.854%	3	145	-66.735%
2026-07-24	11.0200	11.0200	10.0500	10.3000	-33.463%	10	144	-68.350%
2026-07-23	14.0000	15.4800	12.8000	15.4800	-65.592%	39	144	-78.941%
2026-07-17	36.8500	44.9900	36.8500	44.9900	+8.201%	2	112	-92.754%
2026-07-16	41.5800	41.5800	41.5800	41.5800	+5.990%	1	111	-92.160%
2026-07-13	39.2300	39.2300	39.2300	39.2300	-1.679%	10	110	-91.690%
2026-07-09	39.9000	39.9000	39.9000	39.9000	+19.140%	1	110	-91.830%
2026-07-08	33.7000	33.7000	33.4900	33.4900	+6.656%	2	110	-90.266%
2026-07-07	31.4000	31.4000	31.4000	31.4000	+4.667%	1	109	-89.618%
2026-07-06	29.7500	31.2000	29.7500	30.0000	+2.740%	71	109	-89.133%
2026-07-02	29.5000	30.3000	28.9000	29.2000	-28.780%	9	89	-88.836%
2026-07-01	40.2000	41.0000	40.2000	41.0000	-28.007%	16	89	-92.049%
2026-06-24	56.9500	56.9500	56.9500	56.9500	+0.796%	2	79	-94.276%
2026-06-22	56.5000	56.5000	56.5000	56.5000	+70.695%	2	79	-94.230%
2026-06-17	33.5500	33.5500	33.1000	33.1000	-2.273%	2	81	-90.151%
2026-06-16	33.8700	33.8700	33.8700	33.8700	+0.207%	2	81	-90.375%
2026-06-15	31.5500	34.1400	31.5500	33.8000	+4.644%	22	79	-90.355%
2026-06-12	32.3300	32.3300	32.1500	32.3000	-0.677%	23	59	-89.907%
2026-06-11	32.5200	32.5200	32.5200	32.5200	-16.615%	1	66	-89.975%
2026-06-09	39.0000	39.0000	39.0000	39.0000	-12.221%	2	67	-91.641%
2026-06-08	44.4300	44.4300	44.4300	44.4300	-7.438%	1	65	-92.663%
2026-06-03	48.0000	48.0000	48.0000	48.0000	+11.706%	1	65	-93.208%
2026-06-01	42.9700	42.9700	42.9700	42.9700	+6.099%	1	66	-92.413%
2026-05-29	40.5000	40.5000	40.5000	40.5000	+6.579%	1	66	-91.951%
2026-05-28	37.4200	38.0000	37.4200	38.0000	-4.282%	2	66	-91.421%
2026-05-27	39.7000	39.7000	39.7000	39.7000	+0.050%	1	67	-91.788%
2026-05-26	39.8600	39.8600	39.6800	39.6800	+1.276%	2	67	-91.784%
2026-05-22	39.3000	39.3000	39.1800	39.1800	-8.629%	5	69	-91.679%
2026-05-19	42.8800	42.8800	42.8800	42.8800	-12.490%	1	65	-92.397%
2026-05-15	49.1000	49.1000	49.0000	49.0000	+2.403%	6	64	-93.347%
2026-05-12	46.1000	47.8500	46.1000	47.8500	-17.071%	6	66	-93.187%
2026-05-06	57.7000	57.7000	57.7000	57.7000	+17.755%	1	62	-94.350%
2026-05-04	49.0000	49.0000	49.0000	49.0000	-17.813%	2	63	-93.347%
2026-04-29	59.6200	59.6200	59.6200	59.6200	+6.142%	1	63	-94.532%
2026-04-28	56.1700	56.1700	56.1700	56.1700	+0.934%	2	62	-94.196%
2026-04-24	52.0400	55.6500	52.0400	55.6500	+22.173%	3	60	-94.142%
2026-04-23	41.4000	45.5500	41.4000	45.5500	+32.993%	8	59	-92.843%
2026-04-22	30.1000	34.9400	30.1000	34.2500	+16.102%	6	58	-90.482%
2026-04-21	29.5000	29.5000	29.5000	29.5000	+28.261%	1	53	-88.949%
2026-04-20	23.0000	23.0000	23.0000	23.0000	+4.879%	2	53	-85.826%
2026-04-17	18.9000	21.9300	18.9000	21.9300	+9.104%	8	51	-85.135%
2026-04-16	20.4000	20.4000	20.1000	20.1000	+8.649%	5	50	-83.781%
2026-04-15	18.1800	18.6000	18.1800	18.5000	0.000%	4	50	-82.378%
2026-04-14	19.1000	19.4600	18.5000	18.5000	-1.070%	3	50	-82.378%
2026-04-10	18.7000	18.7000	18.7000	18.7000	-7.609%	1	51	-82.567%
2026-04-08	20.2400	20.2400	20.2400	20.2400	-8.416%	2	51	-83.893%
2026-04-02	22.1000	22.1000	22.1000	22.1000	-6.356%	1	52	-85.249%
2026-04-01	24.9000	24.9000	23.5000	23.6000	-13.869%	32	52	-86.186%
2026-03-31	27.2000	27.5000	26.8000	27.4000	+5.385%	9	29	-88.102%
2026-03-24	26.0000	26.0000	26.0000	26.0000	+6.996%	5	27	-87.462%
2026-03-23	24.3000	24.3000	24.3000	24.3000	+11.468%	1	27	-86.584%
2026-03-20	21.8000	21.8000	21.8000	21.8000	+1.395%	1	27	-85.046%
2026-03-19	21.3000	21.5000	21.3000	21.5000	+14.973%	8	26	-84.837%
2026-03-16	18.7000	18.7000	18.7000	18.7000	-2.604%	1	23	-82.567%
2026-03-13	19.0000	19.2000	19.0000	19.2000	+4.918%	4	22	-83.021%
2026-03-12	18.3000	18.3000	18.3000	18.3000	0.000%	1	20	-82.186%
2026-03-05	18.3000	18.3000	18.3000	18.3000	+5.780%	1	22	-82.186%
2026-02-24	17.3000	17.3000	17.3000	17.3000	-1.705%	2	21	-81.156%
2026-02-12	19.6000	19.6000	17.6000	17.6000	-16.785%	4	21	-81.477%
2026-02-03	19.6000	21.1500	19.6000	21.1500	+11.316%	4	22	-84.586%
2026-02-02	19.0000	19.0000	19.0000	19.0000	-5.000%	1	19	-82.842%
2026-01-30	20.0000	20.0000	20.0000	20.0000	-33.333%	1	18	-83.700%
2026-01-26	30.0000	30.0000	30.0000	30.0000	+5.783%	1	17	-89.133%
2026-01-22	28.3600	28.3600	28.3600	28.3600	-14.113%	1	16	-88.505%
2026-01-20	32.2000	33.0200	32.2000	33.0200	+7.208%	2	16	-90.127%
2026-01-16	30.8000	30.8000	30.8000	30.8000	-16.304%	1	16	-89.416%
2026-01-14	36.8000	36.8000	36.8000	36.8000	-0.406%	1	16	-91.141%
2026-01-13	36.9500	36.9500	36.9500	36.9500	-9.658%	1	16	-91.177%
2026-01-12	41.5600	42.1000	40.9000	40.9000	-2.619%	5	15	-92.029%
2026-01-09	44.7700	44.7700	42.0000	42.0000	-20.304%	7	12	-92.238%
2026-01-08	44.0000	52.7000	44.0000	52.7000	+14.317%	3	7	-93.814%
2026-01-06	46.2000	46.2000	46.1000	46.1000	-40.285%	3	6	-92.928%
2025-12-11	77.2000	77.2000	77.2000	77.2000	-24.976%	1	6	-95.777%
2025-12-02	102.9000	102.9000	102.9000	102.9000	+52.897%	1	6	-96.832%
2025-10-15	67.9000	67.9000	67.3000	67.3000	-30.005%	10	6	-95.156%
2025-08-26	96.1500	96.1500	96.1500	96.1500	-10.980%	1	2	-96.609%
2025-08-14	108.0100	108.0100	108.0100	108.0100	+29.353%	1	2	-96.982%
2025-05-30	83.5000	83.5000	83.5000	83.5000	0.000%	2	1	-96.096%