Dark

LMT20261218C530
LMT Dec 18 2026 530.00 Call (LMT261218C00530000)
option OPRA

EOD

Aug 10, 2026

88.90+16.392%(+12.52)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	84.6500	88.9000	84.6500	88.9000	+16.392%	2	44	0.000%
2026-07-27	75.2000	76.3800	75.0000	76.3800	+3.975%	3	45	+16.392%
2026-07-24	73.4600	73.4600	73.4600	73.4600	+2.212%	2	46	+21.018%
2026-07-23	67.0000	71.8700	67.0000	71.8700	+100.195%	6	47	+23.696%
2026-07-22	35.9000	35.9000	35.9000	35.9000	+17.705%	1	51	+147.632%
2026-07-21	30.5000	30.5000	30.5000	30.5000	-9.496%	1	51	+191.475%
2026-07-17	33.7000	33.7000	33.7000	33.7000	-5.070%	1	51	+163.798%
2026-07-15	31.6100	35.5000	31.6100	35.5000	-15.877%	5	52	+150.423%
2026-07-08	47.0000	47.0000	42.2000	42.2000	-21.924%	4	52	+110.664%
2026-07-06	54.0500	54.0500	54.0500	54.0500	+68.906%	1	52	+64.477%
2026-06-29	32.8000	32.8000	32.0000	32.0000	-13.863%	8	51	+177.813%
2026-06-26	39.2900	39.2900	37.1500	37.1500	+16.094%	2	51	+139.300%
2026-06-23	30.0800	32.0000	30.0800	32.0000	-8.571%	5	51	+177.813%
2026-06-18	35.0000	35.0000	35.0000	35.0000	-30.830%	3	46	+154.000%
2026-06-17	50.6000	50.6000	50.6000	50.6000	-11.647%	1	46	+75.692%
2026-06-12	57.2700	57.2700	57.2700	57.2700	+2.086%	1	46	+55.230%
2026-06-11	55.0500	56.5300	55.0500	56.1000	+20.905%	4	46	+58.467%
2026-06-09	46.4000	46.4000	46.4000	46.4000	+6.667%	1	45	+91.595%
2026-06-08	43.5000	43.5000	43.5000	43.5000	-11.729%	1	44	+104.368%
2026-05-29	50.2000	50.2000	49.2800	49.2800	-8.994%	2	45	+80.398%
2026-05-28	54.2000	54.2000	54.1500	54.1500	+9.838%	2	45	+64.174%
2026-05-27	49.5100	49.5100	49.3000	49.3000	-1.988%	2	45	+80.325%
2026-05-26	50.3000	50.3000	50.3000	50.3000	+16.977%	1	44	+76.740%
2026-05-14	43.0000	43.0000	43.0000	43.0000	+9.946%	2	44	+106.744%
2026-05-08	39.4000	39.4000	39.1100	39.1100	-11.456%	2	44	+127.308%
2026-05-07	44.1700	44.1700	44.1700	44.1700	-1.053%	1	43	+101.268%
2026-05-01	44.6400	44.6400	44.6400	44.6400	+4.887%	1	43	+99.149%
2026-04-29	41.7700	42.5600	41.7700	42.5600	-3.492%	5	43	+108.882%
2026-04-28	45.5000	45.5000	42.9200	44.1000	-14.700%	5	40	+101.587%
2026-04-27	51.7000	51.7000	51.7000	51.7000	-3.455%	1	41	+71.954%
2026-04-23	60.2000	60.2000	53.5500	53.5500	-21.756%	6	40	+66.013%
2026-04-22	69.5900	69.5900	67.8000	68.4400	-38.784%	3	39	+29.895%
2026-04-15	111.8000	111.8000	111.8000	111.8000	-12.072%	1	41	-20.483%
2026-04-09	127.1500	127.1500	127.1500	127.1500	-1.549%	1	41	-30.083%
2026-04-02	129.1500	129.1500	129.1500	129.1500	+12.696%	1	39	-31.165%
2026-03-31	114.6000	114.6000	114.6000	114.6000	-1.207%	4	39	-22.426%
2026-03-30	116.0000	116.0000	116.0000	116.0000	-7.643%	1	39	-23.362%
2026-03-27	125.6000	125.6000	125.6000	125.6000	-11.299%	4	38	-29.220%
2026-03-19	141.5000	141.6000	141.5000	141.6000	-15.815%	2	34	-37.218%
2026-03-09	168.2000	168.2000	168.2000	168.2000	+9.150%	3	33	-47.146%
2026-03-05	154.1000	154.1000	154.1000	154.1000	-7.796%	1	33	-42.310%
2026-03-02	175.0000	179.2800	167.1300	167.1300	+10.755%	14	33	-46.808%
2026-02-27	150.9000	150.9000	150.9000	150.9000	-7.819%	3	37	-41.087%
2026-02-24	163.7000	163.7000	163.7000	163.7000	-0.601%	1	37	-45.693%
2026-02-19	161.4900	164.6900	159.0500	164.6900	+7.563%	5	38	-46.020%
2026-02-18	152.4000	153.1100	152.4000	153.1100	+1.985%	4	39	-41.937%
2026-02-17	150.1300	150.1300	150.1300	150.1300	+10.797%	1	39	-40.785%
2026-02-10	132.6000	135.5000	132.6000	135.5000	+15.319%	3	38	-34.391%
2026-02-05	117.5000	117.5000	117.5000	117.5000	-5.265%	1	39	-24.340%
2026-02-04	124.0300	124.0300	124.0300	124.0300	-6.187%	1	40	-28.324%
2026-01-29	130.0000	132.2100	130.0000	132.2100	+39.905%	10	40	-32.758%
2026-01-26	94.5000	94.5000	94.5000	94.5000	-4.623%	1	50	-5.926%
2026-01-23	99.0800	99.0800	99.0800	99.0800	+9.095%	1	51	-10.275%
2026-01-20	90.7400	90.8200	90.7400	90.8200	+24.411%	3	51	-2.114%
2026-01-14	73.0000	73.0000	73.0000	73.0000	-1.882%	8	51	+21.781%
2026-01-13	74.4000	74.4000	74.4000	74.4000	+5.968%	1	51	+19.489%
2026-01-12	70.2100	70.2100	70.2100	70.2100	+17.232%	4	50	+26.620%
2026-01-09	58.8200	59.8900	58.8200	59.8900	+7.813%	5	50	+48.439%
2026-01-08	62.0000	62.5000	55.5500	55.5500	+36.185%	16	51	+60.036%
2026-01-07	40.7900	40.7900	40.7900	40.7900	-19.340%	2	48	+117.946%
2026-01-06	58.5000	58.5000	50.5700	50.5700	+13.437%	8	48	+75.796%
2026-01-05	44.0700	44.5800	44.0700	44.5800	+37.593%	3	42	+99.417%
2025-12-29	32.4000	32.4000	32.4000	32.4000	+5.537%	1	41	+174.383%
2025-12-26	32.8000	32.8000	30.7000	30.7000	+6.969%	9	41	+189.577%
2025-12-18	28.7000	28.7000	28.7000	28.7000	-9.748%	3	48	+209.756%
2025-12-15	31.8000	31.8000	31.8000	31.8000	+45.205%	1	45	+179.560%
2025-11-26	21.9000	21.9000	21.9000	21.9000	-10.794%	1	44	+305.936%
2025-11-24	24.5500	24.5500	24.5500	24.5500	-18.520%	1	44	+262.118%
2025-11-20	30.1300	30.1300	30.1300	30.1300	+14.912%	9	44	+195.055%
2025-11-14	26.2200	26.2200	26.2200	26.2200	-0.832%	1	35	+239.054%
2025-11-07	26.1000	26.5000	26.0000	26.4400	-39.635%	7	35	+236.233%
2025-10-15	38.6000	44.0000	38.4000	43.8000	-4.783%	12	36	+102.968%
2025-10-14	46.0000	46.0000	46.0000	46.0000	-7.631%	4	30	+93.261%
2025-10-08	49.8000	49.8000	49.8000	49.8000	-0.100%	1	30	+78.514%
2025-10-06	49.8500	49.8500	49.8500	49.8500	+9.585%	1	29	+78.335%
2025-10-03	45.4900	45.4900	45.4900	45.4900	+11.632%	1	30	+95.428%
2025-09-29	40.7500	40.7500	40.7500	40.7500	+11.644%	1	31	+118.160%
2025-09-26	36.5000	36.5000	36.5000	36.5000	-10.275%	1	30	+143.562%
2025-09-24	40.6800	40.6800	40.6800	40.6800	+103.400%	1	29	+118.535%
2025-08-15	20.0000	20.0000	20.0000	20.0000	-35.065%	1	29	+344.500%
2025-07-10	30.8000	30.8000	30.8000	30.8000	-1.911%	1	29	+188.636%
2025-07-03	32.5000	32.5000	31.4000	31.4000	-21.402%	5	25	+183.121%
2025-06-17	39.9500	39.9500	39.9500	39.9500	+5.132%	1	25	+122.528%
2025-06-16	40.5000	40.5000	38.0000	38.0000	+31.990%	4	25	+133.947%
2025-06-11	28.7900	28.7900	28.7900	28.7900	-31.452%	2	21	+208.788%
2025-04-28	42.0000	42.0000	42.0000	42.0000	+32.075%	1	23	+111.667%
2025-04-02	31.5000	31.9000	31.5000	31.8000	+16.058%	6	23	+179.560%
2025-03-28	27.8500	27.8500	27.4000	27.4000	-3.351%	8	26	+224.453%
2025-03-26	28.3500	28.3500	28.3500	28.3500	+26.450%	1	26	+213.580%
2025-03-24	21.7500	22.4200	21.7500	22.4200	-8.602%	4	26	+296.521%
2025-03-21	27.3000	27.3000	24.5300	24.5300	-36.746%	22	26	+262.413%
2025-03-20	38.7800	38.7800	38.7800	38.7800	-17.489%	5	23	+129.242%
2025-03-10	47.8500	50.7000	47.0000	47.0000	+37.427%	11	23	+89.149%
2025-03-06	34.2000	34.2000	34.2000	34.2000	+27.612%	2	15	+159.942%
2025-02-21	26.2300	26.8000	26.2300	26.8000	-1.760%	8	15	+231.716%
2025-02-10	27.2800	27.2800	27.2800	27.2800	-15.411%	1	19	+225.880%
2025-01-29	32.2500	32.2500	32.2500	32.2500	-29.462%	1	18	+175.659%
2024-12-31	45.7200	45.7200	45.7200	45.7200	-6.215%	2	15	+94.444%
2024-12-23	48.7600	48.7600	48.7500	48.7500	-18.546%	2	15	+82.359%
2024-12-11	59.8500	59.8500	59.8500	59.8500	-1.303%	1	15	+48.538%
2024-12-10	62.2000	62.2000	60.6400	60.6400	-10.163%	4	15	+46.603%
2024-12-04	67.5000	67.5000	67.5000	67.5000	+3.846%	8	15	+31.704%
2024-11-25	65.0000	65.0000	65.0000	65.0000	-18.239%	1	10	+36.769%
2024-11-04	79.7500	79.7500	79.2200	79.5000	-0.749%	8	10	+11.824%
2024-10-30	79.2000	80.1000	79.2000	80.1000	-23.823%	2	7	+10.986%
2024-10-22	105.1500	105.1500	105.1500	105.1500	+14.083%	2	7	-15.454%
2024-09-19	92.1700	92.1700	92.1700	92.1700	+20.594%	1	9	-3.548%
2024-08-05	76.4300	76.4300	76.4300	76.4300	-5.408%	2	9	+16.316%
2024-07-31	80.8000	80.8000	80.8000	80.8000	+11.448%	1	7	+10.025%
2024-07-30	69.3900	72.5000	69.3900	72.5000	+6.461%	3	6	+22.621%
2024-07-29	68.1000	68.1000	68.1000	68.1000	-0.322%	1	3	+30.543%
2024-07-26	68.3200	68.3200	68.3200	68.3200	+20.813%	2	2	+30.123%
2024-07-24	56.5500	56.5500	56.5500	56.5500	0.000%	1	1	+57.206%