Dark

LMT20260918P625
LMT Sep 18 2026 625.00 Put (LMT260918P00625000)
option OPRA

EOD

Aug 10, 2026

39.50-25.331%(-13.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	42.1000	42.1000	39.3000	39.5000	-25.331%	4	78	0.000%
2026-08-07	52.9000	52.9000	52.9000	52.9000	+0.456%	1	78	-25.331%
2026-08-06	51.4000	52.6600	51.4000	52.6600	+13.247%	3	79	-24.991%
2026-08-05	46.5000	46.5000	46.5000	46.5000	-14.741%	1	80	-15.054%
2026-07-31	54.5300	54.5400	54.5300	54.5400	-2.954%	4	81	-27.576%
2026-07-29	56.2000	56.2000	56.2000	56.2000	+19.574%	1	82	-29.715%
2026-07-28	47.0000	47.0000	47.0000	47.0000	-13.124%	2	83	-15.957%
2026-07-27	54.1000	54.1000	54.1000	54.1000	+1.121%	1	83	-26.987%
2026-07-24	53.5000	53.5000	53.5000	53.5000	-13.987%	1	84	-26.168%
2026-07-23	62.4000	62.4000	62.2000	62.2000	-42.620%	7	85	-36.495%
2026-07-22	108.4000	108.4000	108.4000	108.4000	-16.807%	1	83	-63.561%
2026-07-21	130.3000	130.3000	130.3000	130.3000	+13.403%	5	84	-69.685%
2026-07-20	114.9000	114.9000	114.9000	114.9000	+9.429%	3	79	-65.622%
2026-07-17	105.0000	105.0000	105.0000	105.0000	-9.483%	2	76	-62.381%
2026-07-16	116.0000	116.0000	116.0000	116.0000	+6.618%	1	74	-65.948%
2026-07-15	108.8000	108.8000	108.8000	108.8000	-3.802%	1	73	-63.695%
2026-07-10	113.1000	113.1000	113.1000	113.1000	+15.291%	1	72	-65.075%
2026-07-08	98.1000	98.1000	98.1000	98.1000	+9.732%	2	72	-59.735%
2026-07-07	89.4000	89.4000	89.4000	89.4000	-0.777%	1	70	-55.817%
2026-07-02	90.1000	90.1000	90.1000	90.1000	-16.728%	1	71	-56.160%
2026-07-01	108.2000	108.2000	108.2000	108.2000	-12.318%	1	71	-63.494%
2026-06-30	123.4000	123.4000	123.4000	123.4000	+5.470%	3	72	-67.990%
2026-06-29	117.0000	117.0000	117.0000	117.0000	+4.651%	2	72	-66.239%
2026-06-26	111.8000	111.8000	111.8000	111.8000	-11.830%	1	74	-64.669%
2026-06-23	126.8000	126.8000	126.8000	126.8000	-3.501%	1	74	-68.849%
2026-06-22	131.4000	131.4000	131.4000	131.4000	+14.660%	1	75	-69.939%
2026-06-18	114.6000	114.6000	114.6000	114.6000	+23.093%	1	76	-65.532%
2026-06-17	93.1000	93.1000	93.1000	93.1000	-5.097%	1	76	-57.573%
2026-06-15	98.1000	98.1000	98.1000	98.1000	+6.630%	2	76	-59.735%
2026-06-12	92.0000	92.0000	92.0000	92.0000	+0.877%	3	74	-57.065%
2026-06-11	91.2000	91.2000	91.2000	91.2000	-8.709%	1	71	-56.689%
2026-06-10	99.9000	99.9000	99.9000	99.9000	-6.461%	2	70	-60.460%
2026-06-09	106.8000	106.8000	106.8000	106.8000	-2.909%	1	68	-63.015%
2026-06-08	110.0000	110.0000	110.0000	110.0000	+5.465%	1	67	-64.091%
2026-06-05	104.3000	104.3000	104.3000	104.3000	-5.781%	1	68	-62.128%
2026-06-04	110.7000	110.7000	110.7000	110.7000	+0.272%	2	69	-64.318%
2026-06-03	110.4000	110.4000	110.4000	110.4000	-2.128%	2	71	-64.221%
2026-06-02	112.8000	112.8000	112.8000	112.8000	+3.705%	4	73	-64.982%
2026-06-01	108.7700	108.7700	108.7700	108.7700	+6.952%	1	77	-63.685%
2026-05-29	101.7000	101.7000	101.7000	101.7000	+0.693%	1	77	-61.160%
2026-05-26	101.0000	101.0000	101.0000	101.0000	-4.537%	4	78	-60.891%
2026-05-22	105.8000	105.8000	105.8000	105.8000	-3.202%	2	82	-62.665%
2026-05-21	109.3000	109.3000	109.3000	109.3000	+2.150%	2	84	-63.861%
2026-05-19	107.0000	107.0000	107.0000	107.0000	-4.635%	1	84	-63.084%
2026-05-18	112.2000	112.2000	112.2000	112.2000	-1.232%	1	85	-64.795%
2026-05-15	113.6000	113.6000	113.6000	113.6000	+0.265%	2	85	-65.229%
2026-05-14	113.3000	113.3000	113.3000	113.3000	-3.820%	1	88	-65.137%
2026-05-13	117.8000	117.8000	117.8000	117.8000	-2.965%	2	89	-66.469%
2026-05-11	121.4000	121.4000	121.4000	121.4000	-0.492%	1	89	-67.463%
2026-05-08	122.0000	122.0000	122.0000	122.0000	-0.894%	1	90	-67.623%
2026-05-07	123.1000	123.1000	123.1000	123.1000	+1.150%	3	91	-67.912%
2026-05-06	121.7000	121.7000	121.7000	121.7000	+4.464%	3	91	-67.543%
2026-05-05	116.5000	116.5000	116.5000	116.5000	+3.638%	3	94	-66.094%
2026-05-04	112.1000	112.4100	112.1000	112.4100	-6.325%	17	97	-64.861%
2026-05-01	120.0000	120.0000	120.0000	120.0000	-1.153%	2	109	-67.083%
2026-04-30	121.4000	121.4000	121.4000	121.4000	-2.412%	4	109	-67.463%
2026-04-29	124.4000	124.4000	124.4000	124.4000	+3.408%	4	105	-68.248%
2026-04-28	120.3000	120.3000	120.3000	120.3000	+8.869%	4	101	-67.165%
2026-04-27	110.5000	110.5000	110.5000	110.5000	-6.117%	8	97	-64.253%
2026-04-24	117.7000	117.7000	117.7000	117.7000	+17.700%	5	89	-66.440%
2026-04-23	100.0000	100.0000	100.0000	100.0000	+35.318%	5	94	-60.500%
2026-04-21	73.9000	73.9000	73.9000	73.9000	+8.199%	2	87	-46.549%
2026-04-20	68.3000	68.3000	68.3000	68.3000	+22.401%	4	87	-42.167%
2026-04-17	55.0000	55.8000	55.0000	55.8000	-1.413%	4	83	-29.211%
2026-04-16	56.3000	56.6000	56.3000	56.6000	+6.591%	2	82	-30.212%
2026-04-15	53.1000	53.1000	53.1000	53.1000	+0.189%	2	81	-25.612%
2026-04-14	53.0000	53.0000	53.0000	53.0000	-4.159%	3	79	-25.472%
2026-04-13	55.3000	55.3000	55.3000	55.3000	+21.806%	1	76	-28.571%
2026-04-09	45.4000	45.4000	45.4000	45.4000	-6.776%	3	75	-12.996%
2026-04-07	48.7000	48.7000	48.7000	48.7000	-9.142%	2	78	-18.891%
2026-04-06	53.6000	53.6000	53.6000	53.6000	+0.375%	2	80	-26.306%
2026-04-02	53.4000	53.4000	53.4000	53.4000	-8.874%	1	79	-26.030%
2026-04-01	59.6000	59.6000	58.6000	58.6000	-7.278%	3	79	-32.594%
2026-03-31	62.7000	63.2000	62.7000	63.2000	+0.158%	4	76	-37.500%
2026-03-30	63.1000	63.1000	63.1000	63.1000	+21.580%	1	78	-37.401%
2026-03-27	51.9000	51.9000	51.9000	51.9000	-2.075%	1	79	-23.892%
2026-03-26	53.0000	53.0000	53.0000	53.0000	-12.397%	1	79	-25.472%
2026-03-24	60.5000	60.5000	60.5000	60.5000	+8.229%	1	80	-34.711%
2026-03-23	56.2000	56.2000	55.9000	55.9000	+6.679%	6	79	-29.338%
2026-03-20	52.4000	52.4000	52.4000	52.4000	-0.758%	1	77	-24.618%
2026-03-19	53.2000	53.2000	52.8000	52.8000	+9.544%	3	76	-25.189%
2026-03-18	48.3000	48.3000	48.1000	48.2000	-1.833%	3	73	-18.050%
2026-03-17	48.6000	49.1000	48.6000	49.1000	+4.025%	3	70	-19.552%
2026-03-16	46.4000	47.2000	46.4000	47.2000	+3.057%	3	70	-16.314%
2026-03-13	45.8000	45.8000	45.8000	45.8000	+2.004%	1	67	-13.755%
2026-03-12	47.0000	47.0000	44.9000	44.9000	-2.814%	6	66	-12.027%
2026-03-11	46.2000	46.2000	46.2000	46.2000	-2.119%	1	65	-14.502%
2026-03-10	47.2000	47.2000	47.2000	47.2000	+14.010%	2	64	-16.314%
2026-03-09	41.2000	41.4000	41.2000	41.4000	-3.271%	5	64	-4.589%
2026-03-06	41.6000	42.8000	41.6000	42.8000	-7.319%	14	59	-7.710%
2026-03-05	44.4000	46.1800	44.4000	46.1800	+3.080%	16	55	-14.465%
2026-03-04	44.8000	44.8000	44.8000	44.8000	+22.740%	2	52	-11.830%
2026-03-02	36.5000	36.5000	36.5000	36.5000	-23.319%	2	52	+8.219%
2026-02-27	47.6000	47.6000	47.6000	47.6000	-2.857%	6	50	-17.017%
2026-02-26	50.0000	50.0000	49.0000	49.0000	-6.489%	6	44	-19.388%
2026-02-25	52.4000	52.4000	52.4000	52.4000	+18.284%	4	34	-24.618%
2026-02-24	44.3000	44.3000	44.3000	44.3000	-1.556%	7	34	-10.835%
2026-02-23	45.0000	45.0000	45.0000	45.0000	+1.124%	5	27	-12.222%
2026-02-20	44.5000	44.5000	44.5000	44.5000	+9.606%	1	22	-11.236%
2026-02-19	40.6000	40.6000	40.6000	40.6000	-9.778%	6	21	-2.709%
2026-02-17	45.0000	45.0000	45.0000	45.0000	-14.449%	1	15	-12.222%
2026-02-11	52.6000	52.6000	52.6000	52.6000	+1.938%	1	16	-24.905%
2026-02-10	51.0000	51.8000	51.0000	51.6000	-3.008%	7	17	-23.450%
2026-02-09	53.2000	53.2000	53.2000	53.2000	-6.993%	3	17	-25.752%
2026-02-06	57.2000	57.2000	57.2000	57.2000	+1.797%	7	14	-30.944%
2026-02-03	56.1900	56.1900	56.1900	56.1900	+18.046%	6	7	-29.703%
2026-02-02	47.6000	47.6000	47.6000	47.6000	-9.951%	1	7	-17.017%
2026-01-29	52.8600	52.8600	52.8600	52.8600	0.000%	6	6	-25.274%