Dark

LMT20261218C540
LMT Dec 18 2026 540.00 Call (LMT261218C00540000)
option OPRA

EOD

Aug 10, 2026

77.25+25.406%(+15.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	77.2500	77.2500	77.2500	77.2500	+25.406%	1	52	0.000%
2026-07-30	61.6000	61.6000	61.6000	61.6000	-11.047%	1	52	+25.406%
2026-07-24	69.2500	69.2500	69.2500	69.2500	+14.236%	1	52	+11.552%
2026-07-23	59.0000	64.0800	59.0000	60.6200	+107.603%	5	51	+27.433%
2026-07-15	29.2000	29.2000	29.2000	29.2000	-16.927%	1	52	+164.555%
2026-07-14	35.1500	35.1500	35.1500	35.1500	+9.161%	1	52	+119.772%
2026-07-10	32.2000	32.2000	32.2000	32.2000	-28.793%	1	52	+139.907%
2026-07-02	45.5200	45.5200	45.2200	45.2200	+58.389%	2	52	+70.831%
2026-06-30	28.5500	28.5500	28.5500	28.5500	-1.552%	5	52	+170.578%
2026-06-29	29.0000	29.0000	29.0000	29.0000	+17.982%	1	52	+166.379%
2026-06-24	24.5800	24.5800	24.5800	24.5800	-8.625%	1	51	+214.280%
2026-06-23	26.9000	26.9000	26.9000	26.9000	+6.746%	1	50	+187.175%
2026-06-22	25.2000	25.2000	25.2000	25.2000	-21.003%	2	51	+206.548%
2026-06-18	31.9000	31.9000	31.9000	31.9000	-38.654%	2	49	+142.163%
2026-06-12	52.0000	52.0000	52.0000	52.0000	+8.333%	8	49	+48.558%
2026-06-11	48.0000	48.0000	48.0000	48.0000	+9.215%	8	49	+60.938%
2026-06-09	43.9500	43.9500	43.9500	43.9500	+7.589%	1	49	+75.768%
2026-06-01	40.8500	40.8500	40.8500	40.8500	-1.042%	1	49	+89.106%
2026-05-18	41.2800	41.2800	41.2800	41.2800	-0.578%	2	49	+87.137%
2026-05-14	41.5200	41.5200	41.5200	41.5200	+16.629%	2	49	+86.055%
2026-05-08	35.6000	35.6000	35.6000	35.6000	+4.706%	2	49	+116.994%
2026-05-06	36.8800	36.8800	34.0000	34.0000	-16.256%	8	50	+127.206%
2026-05-05	40.6000	40.6000	40.6000	40.6000	+0.995%	1	43	+90.271%
2026-04-30	40.2000	40.2000	40.2000	40.2000	+0.828%	1	42	+92.164%
2026-04-28	39.8700	39.8700	39.8700	39.8700	-21.376%	3	41	+93.755%
2026-04-23	44.6000	52.0000	44.6000	50.7100	-20.815%	11	44	+52.337%
2026-04-22	64.0400	64.0400	64.0400	64.0400	-35.018%	1	35	+20.628%
2026-04-17	98.5500	98.5500	98.5500	98.5500	-22.706%	3	34	-21.613%
2026-03-20	127.7000	127.7000	127.5000	127.5000	-4.908%	2	31	-39.412%
2026-03-19	134.3000	135.0000	133.9000	134.0800	-9.123%	16	31	-42.385%
2026-03-10	147.5400	147.5400	147.5400	147.5400	-9.761%	1	32	-47.641%
2026-03-06	163.5000	163.5000	163.5000	163.5000	+7.921%	1	33	-52.752%
2026-03-04	151.5000	151.5000	151.5000	151.5000	+6.092%	6	32	-49.010%
2026-02-27	142.8000	142.8000	142.8000	142.8000	-2.492%	1	32	-45.903%
2026-02-20	146.4500	146.4500	146.4500	146.4500	-3.384%	4	31	-47.252%
2026-02-19	151.5800	151.5800	151.5800	151.5800	+39.576%	3	31	-49.037%
2026-02-05	108.6000	108.6000	108.6000	108.6000	-7.849%	3	31	-28.867%
2026-02-03	117.8500	117.8500	117.8500	117.8500	-7.197%	1	28	-34.451%
2026-01-30	121.9600	126.9900	121.9600	126.9900	+1.349%	2	27	-39.168%
2026-01-29	132.4100	132.4100	124.0100	125.3000	+27.273%	4	28	-38.348%
2026-01-28	98.4700	99.8000	98.4500	98.4500	+11.243%	6	32	-21.534%
2026-01-26	88.5000	88.5000	88.5000	88.5000	-7.572%	1	31	-12.712%
2026-01-23	95.7500	95.7500	95.7500	95.7500	+5.731%	5	32	-19.321%
2026-01-21	90.5600	90.5600	90.5600	90.5600	+4.694%	1	27	-14.697%
2026-01-16	86.5000	86.5000	86.5000	86.5000	+10.897%	1	26	-10.694%
2026-01-14	78.0000	78.0000	78.0000	78.0000	+12.978%	1	26	-0.962%
2026-01-13	69.0400	69.0400	69.0400	69.0400	+3.045%	2	26	+11.892%
2026-01-12	67.0000	67.0000	67.0000	67.0000	+80.398%	1	24	+15.299%
2026-01-07	37.1400	37.1400	37.1400	37.1400	-25.000%	2	24	+107.997%
2026-01-06	53.4500	53.4500	49.5200	49.5200	+29.126%	6	26	+55.998%
2026-01-05	38.3500	38.3500	38.3500	38.3500	+24.513%	1	22	+101.434%
2025-12-30	30.8000	30.8000	30.8000	30.8000	+18.053%	1	22	+150.812%
2025-12-19	26.0900	26.0900	26.0900	26.0900	+38.777%	4	22	+196.090%
2025-12-05	19.3000	19.3000	18.8000	18.8000	+6.879%	2	22	+310.904%
2025-12-01	17.5900	17.5900	17.5900	17.5900	-25.149%	2	23	+339.170%
2025-11-07	23.9000	23.9000	23.2000	23.5000	-24.194%	8	25	+228.723%
2025-11-05	31.5400	31.5400	31.0000	31.0000	-5.660%	4	29	+149.194%
2025-10-29	32.8600	32.8600	32.8600	32.8600	-21.762%	1	31	+135.088%
2025-10-13	42.0000	42.0000	42.0000	42.0000	-7.692%	1	32	+83.929%
2025-10-06	44.8200	45.5000	44.8200	45.5000	+10.303%	2	31	+69.780%
2025-10-03	41.6500	41.6500	41.2500	41.2500	+12.184%	5	31	+87.273%
2025-09-29	35.9000	36.7700	35.9000	36.7700	+26.357%	2	26	+110.090%
2025-09-22	29.1000	29.1000	29.1000	29.1000	+7.778%	2	27	+165.464%
2025-09-18	27.0000	27.0000	27.0000	27.0000	+71.756%	1	26	+186.111%
2025-08-12	15.7200	15.7200	15.7200	15.7200	+4.730%	1	26	+391.412%
2025-08-11	15.0100	15.0100	15.0100	15.0100	-2.532%	1	26	+414.657%
2025-07-28	15.4000	15.4000	15.4000	15.4000	+5.479%	1	25	+401.623%
2025-07-22	14.6000	14.6000	14.6000	14.6000	-48.951%	1	25	+429.110%
2025-07-03	28.6000	28.6000	28.6000	28.6000	-24.518%	4	27	+170.105%
2025-06-09	38.9000	38.9100	37.8900	37.8900	+35.806%	43	27	+103.880%
2025-04-09	27.9000	27.9000	27.9000	27.9000	0.000%	1	62	+176.882%
2025-04-08	27.9000	27.9000	27.9000	27.9000	-4.419%	1	62	+176.882%
2025-04-02	29.1900	29.1900	29.1900	29.1900	+8.513%	23	62	+164.645%
2025-03-26	26.9000	26.9000	26.9000	26.9000	+26.887%	5	85	+187.175%
2025-03-24	20.1700	21.9000	20.1500	21.2000	-17.025%	28	85	+264.387%
2025-03-21	22.8000	25.5500	22.8000	25.5500	-36.600%	10	85	+202.348%
2025-03-07	38.6400	41.0400	38.6400	40.3000	+21.094%	108	85	+91.687%
2025-03-06	32.2900	33.2800	31.1000	33.2800	+67.404%	80	54	+132.121%
2025-02-18	19.8800	19.8800	19.8800	19.8800	-21.267%	1	17	+288.581%
2025-02-07	25.2500	25.2500	25.2500	25.2500	-52.944%	2	16	+205.941%
2025-01-21	53.6600	53.6600	53.6600	53.6600	+28.589%	1	16	+43.962%
2024-12-31	41.7300	41.7300	41.7300	41.7300	-1.184%	1	16	+85.119%
2024-12-19	42.2300	42.2300	42.2300	42.2300	-1.332%	1	16	+82.927%
2024-12-18	42.8000	42.8000	42.8000	42.8000	-53.904%	1	15	+80.491%
2024-11-11	92.8500	92.8500	92.8500	92.8500	+18.280%	5	16	-16.801%
2024-11-07	78.5000	79.1000	78.5000	78.5000	-3.385%	3	11	-1.592%
2024-11-06	81.2500	81.2500	81.2500	81.2500	+9.649%	2	12	-4.923%
2024-10-30	74.1000	74.1000	74.1000	74.1000	-7.847%	4	14	+4.251%
2024-10-29	80.4100	80.4100	80.4100	80.4100	-4.137%	1	14	-3.930%
2024-10-28	83.8800	83.8800	83.8800	83.8800	-19.362%	1	13	-7.904%
2024-10-22	104.0200	104.0200	104.0200	104.0200	+11.609%	1	12	-25.735%
2024-09-10	93.2000	93.2000	93.2000	93.2000	+7.126%	1	12	-17.114%
2024-08-30	84.9100	87.0000	84.9100	87.0000	-2.016%	6	10	-11.207%
2024-08-29	88.7900	88.7900	88.7900	88.7900	+13.833%	2	10	-12.997%
2024-08-06	78.0000	78.0000	78.0000	78.0000	+2.686%	1	9	-0.962%
2024-08-05	71.4200	75.9600	71.3400	75.9600	+2.165%	5	9	+1.698%
2024-07-31	74.3500	74.3500	74.3500	74.3500	+149.246%	4	6	+3.900%
2024-06-17	29.8300	29.8300	29.8300	29.8300	-14.771%	1	2	+158.967%
2024-06-05	35.0000	35.0000	35.0000	35.0000	0.000%	1	1	+120.714%