Dark

LMT20260918P550
LMT Sep 18 2026 550.00 Put (LMT260918P00550000)
option OPRA

EOD

Aug 10, 2026

4.50-31.087%(-2.03)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.8000	5.8000	4.3000	4.5000	-31.087%	23	172	0.000%
2026-08-07	8.3400	9.0500	6.4800	6.5300	-25.542%	25	166	-31.087%
2026-08-06	8.0800	8.7700	8.0800	8.7700	-5.189%	8	155	-48.689%
2026-08-05	7.3700	9.3600	7.3700	9.2500	+20.130%	17	152	-51.351%
2026-08-04	8.6200	9.5200	7.7000	7.7000	-12.500%	8	139	-41.558%
2026-08-03	10.2700	10.2700	8.8000	8.8000	-21.429%	5	140	-48.864%
2026-07-31	12.4000	12.4000	11.1000	11.2000	-22.491%	11	139	-59.821%
2026-07-29	13.6500	14.4500	12.5100	14.4500	+38.942%	20	141	-68.858%
2026-07-28	10.1000	10.4000	10.1000	10.4000	-15.447%	3	124	-56.731%
2026-07-27	12.5000	12.5000	11.4000	12.3000	-4.651%	9	121	-63.415%
2026-07-24	13.7000	13.7000	12.7000	12.9000	-44.156%	11	120	-65.116%
2026-07-23	17.9500	23.1000	17.0000	23.1000	-51.471%	10	120	-80.519%
2026-07-09	47.8000	47.8000	47.6000	47.6000	+24.738%	23	125	-90.546%
2026-07-07	38.1600	38.1600	38.1600	38.1600	+2.857%	2	129	-88.208%
2026-07-06	37.1000	37.1000	37.1000	37.1000	+12.424%	1	129	-87.871%
2026-07-02	35.4000	35.4000	33.0000	33.0000	-25.000%	7	132	-86.364%
2026-07-01	44.0000	44.0000	44.0000	44.0000	-20.835%	2	132	-89.773%
2026-06-30	55.5800	55.5800	55.5800	55.5800	+1.055%	60	132	-91.904%
2026-06-25	55.0000	55.0000	55.0000	55.0000	-15.644%	1	162	-91.818%
2026-06-24	65.2000	65.2000	65.2000	65.2000	+14.769%	1	163	-93.098%
2026-06-22	56.8100	56.8100	56.8100	56.8100	+43.098%	1	164	-92.079%
2026-06-15	39.7400	39.7400	39.7000	39.7000	+14.409%	7	163	-88.665%
2026-06-12	34.7000	34.7000	34.7000	34.7000	+1.909%	1	160	-87.032%
2026-06-11	36.2800	36.2800	34.0500	34.0500	-38.091%	5	159	-86.784%
2026-06-02	54.6000	55.0000	54.6000	55.0000	+22.385%	3	155	-91.818%
2026-05-29	44.9400	44.9400	44.9400	44.9400	-12.890%	1	155	-89.987%
2026-05-22	51.5900	51.5900	51.5900	51.5900	+2.565%	1	154	-91.277%
2026-05-19	50.3000	50.3000	50.3000	50.3000	-6.157%	1	154	-91.054%
2026-05-14	52.1500	53.6000	52.1500	53.6000	-4.490%	8	153	-91.604%
2026-05-04	56.1200	56.1200	56.1200	56.1200	-9.088%	1	148	-91.981%
2026-04-29	61.7300	61.7300	61.7300	61.7300	+7.357%	1	147	-92.710%
2026-04-27	57.5000	57.5000	57.5000	57.5000	-1.625%	1	146	-92.174%
2026-04-24	58.4500	58.4500	58.4500	58.4500	+10.304%	2	145	-92.301%
2026-04-23	49.1000	52.9900	49.0000	52.9900	+34.118%	29	147	-91.508%
2026-04-22	36.5000	39.9000	36.5000	39.5100	+25.429%	6	128	-88.610%
2026-04-21	31.6500	32.2000	31.5000	31.5000	+14.545%	5	124	-85.714%
2026-04-20	27.5000	27.5000	27.5000	27.5000	+8.739%	1	124	-83.636%
2026-04-17	25.0400	25.2900	25.0400	25.2900	+9.481%	4	124	-82.206%
2026-04-16	23.0000	23.1000	23.0000	23.1000	+8.962%	2	125	-80.519%
2026-04-15	21.5000	21.5000	21.2000	21.2000	-2.394%	6	125	-78.774%
2026-04-14	21.5000	21.7200	21.5000	21.7200	+4.928%	3	119	-79.282%
2026-04-13	20.9000	20.9000	20.7000	20.7000	-1.429%	2	117	-78.261%
2026-04-10	21.0000	21.0000	21.0000	21.0000	+6.061%	1	115	-78.571%
2026-04-09	19.7000	19.8000	19.7000	19.8000	-16.807%	5	114	-77.273%
2026-04-06	23.8000	23.8000	23.8000	23.8000	-4.800%	1	115	-81.092%
2026-04-02	25.0000	25.0000	25.0000	25.0000	-10.714%	1	115	-82.000%
2026-04-01	28.0000	28.0000	28.0000	28.0000	-9.677%	3	115	-83.929%
2026-03-30	27.8000	31.0000	27.8000	31.0000	+9.890%	2	113	-85.484%
2026-03-27	27.4000	28.2100	27.4000	28.2100	+8.500%	8	113	-84.048%
2026-03-26	26.0000	26.0000	26.0000	26.0000	-1.887%	3	109	-82.692%
2026-03-23	26.4000	26.5000	26.4000	26.5000	+9.053%	3	106	-83.019%
2026-03-20	24.3000	24.3000	24.3000	24.3000	-0.816%	4	105	-81.481%
2026-03-19	25.0000	25.0000	24.3000	24.5000	+14.486%	11	101	-81.633%
2026-03-18	21.5000	21.5000	21.4000	21.4000	-4.889%	3	100	-78.972%
2026-03-17	22.5000	22.5000	22.5000	22.5000	+7.656%	2	97	-80.000%
2026-03-16	21.6000	21.6000	20.8000	20.9000	-2.791%	13	97	-78.469%
2026-03-13	21.6300	21.9300	21.5000	21.5000	+4.369%	7	94	-79.070%
2026-03-12	20.6000	20.6000	20.6000	20.6000	-1.435%	2	93	-78.155%
2026-03-11	20.9000	20.9000	20.9000	20.9000	+12.366%	1	91	-78.469%
2026-03-09	19.0000	19.0000	18.6000	18.6000	-2.105%	6	90	-75.806%
2026-03-06	19.0000	19.0000	19.0000	19.0000	+13.772%	1	90	-76.316%
2026-03-02	9.8000	18.2000	9.8000	16.7000	-15.357%	77	90	-73.054%
2026-02-27	21.1500	21.1500	19.7300	19.7300	-10.318%	4	27	-77.192%
2026-02-25	22.0000	22.0000	22.0000	22.0000	+20.879%	3	23	-79.545%
2026-02-24	17.5000	18.2000	17.5000	18.2000	-28.627%	4	23	-75.275%
2026-02-06	25.5000	25.5000	25.5000	25.5000	+15.909%	2	19	-82.353%
2026-01-30	22.0000	22.0000	22.0000	22.0000	-4.348%	4	18	-79.545%
2026-01-29	30.0000	30.0000	21.0000	23.0000	-25.566%	11	14	-80.435%
2026-01-28	30.9000	30.9000	30.9000	30.9000	-18.470%	2	9	-85.437%
2026-01-21	37.9000	37.9000	37.9000	37.9000	+6.162%	1	7	-88.127%
2026-01-20	35.7000	35.7000	35.7000	35.7000	-4.977%	1	6	-87.395%
2026-01-15	37.5700	37.5700	37.5700	37.5700	-33.149%	1	5	-88.022%
2026-01-08	56.2000	56.2000	56.2000	56.2000	+6.641%	1	6	-91.993%
2026-01-07	52.7000	52.7000	52.7000	52.7000	+5.463%	3	5	-91.461%
2026-01-06	49.9700	49.9700	49.9700	49.9700	-33.106%	1	2	-90.995%
2025-10-15	74.4000	74.7000	74.4000	74.7000	-39.070%	3	2	-93.976%
2025-08-07	123.0000	123.0000	122.6000	122.6000	-8.507%	3	1	-96.330%
2025-07-22	134.0000	134.0000	134.0000	134.0000	+36.179%	1	1	-96.642%
2025-06-16	98.1000	98.4000	98.1000	98.4000	0.000%	2	0	-95.427%