Dark

LMT20261218C560
LMT Dec 18 2026 560.00 Call (LMT261218C00560000)
option OPRA

EOD

Aug 5, 2026

53.78+25.215%(+10.83)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	53.7800	53.7800	53.7800	53.7800	+25.215%	1	41	0.000%
2026-07-30	40.8000	42.9500	40.8000	42.9500	-16.015%	6	42	+25.215%
2026-07-29	51.1400	51.1400	51.1400	51.1400	-6.849%	1	41	+5.162%
2026-07-27	54.5000	54.9000	54.5000	54.9000	+17.685%	6	41	-2.040%
2026-07-23	47.0000	51.7600	46.6500	46.6500	+94.375%	6	41	+15.284%
2026-07-17	24.0000	24.0000	24.0000	24.0000	-37.662%	1	46	+124.083%
2026-07-02	37.9500	38.5000	37.9500	38.5000	+70.656%	3	46	+39.688%
2026-06-30	22.5600	22.5600	22.5600	22.5600	+11.352%	10	46	+138.387%
2026-06-24	20.2600	20.2600	20.2600	20.2600	+3.209%	1	46	+165.449%
2026-06-22	20.5000	20.5000	19.6300	19.6300	-45.060%	5	45	+173.968%
2026-06-15	36.6800	36.6800	35.7300	35.7300	-15.572%	2	41	+50.518%
2026-06-11	42.3200	42.3200	42.3200	42.3200	+19.989%	1	41	+27.079%
2026-06-10	35.2700	35.2700	35.2700	35.2700	+3.735%	1	41	+52.481%
2026-06-01	34.0000	34.0000	34.0000	34.0000	-5.292%	1	40	+58.176%
2026-05-29	35.9000	35.9000	35.9000	35.9000	+1.989%	1	40	+49.805%
2026-05-19	35.2000	35.2000	35.2000	35.2000	+11.041%	1	39	+52.784%
2026-05-13	31.7000	31.7000	31.7000	31.7000	+1.408%	1	39	+69.653%
2026-05-11	31.2600	31.2600	31.2600	31.2600	-1.045%	1	39	+72.041%
2026-04-29	31.5900	31.5900	31.5900	31.5900	+2.665%	2	38	+70.244%
2026-04-24	30.7700	30.7700	30.7700	30.7700	-17.837%	3	40	+74.781%
2026-04-23	37.4500	37.4500	37.4500	37.4500	-27.981%	1	38	+43.605%
2026-04-22	56.0000	58.0900	52.0000	52.0000	-25.767%	11	38	+3.423%
2026-04-20	70.0500	70.0500	70.0500	70.0500	-28.739%	1	36	-23.226%
2026-04-10	98.3000	98.3000	98.3000	98.3000	-18.626%	1	36	-45.290%
2026-03-19	120.4000	121.0000	120.3200	120.8000	-1.388%	21	36	-55.480%
2026-03-16	122.5000	122.5000	122.5000	122.5000	-10.519%	1	39	-56.098%
2026-03-04	133.0000	136.9000	133.0000	136.9000	+9.520%	5	41	-60.716%
2026-02-25	125.0000	125.0000	125.0000	125.0000	-2.412%	1	40	-56.976%
2026-02-13	128.0900	128.0900	128.0900	128.0900	+30.173%	6	40	-58.014%
2026-02-06	98.4000	98.4000	98.4000	98.4000	+2.500%	1	40	-45.346%
2026-02-05	96.0000	96.0000	96.0000	96.0000	-1.911%	2	40	-43.979%
2026-02-04	97.8700	97.8700	97.8700	97.8700	-11.293%	1	40	-45.050%
2026-01-29	110.3300	110.3300	110.3300	110.3300	+26.816%	6	39	-51.255%
2026-01-28	87.0000	87.0000	87.0000	87.0000	+15.615%	2	36	-38.184%
2026-01-16	75.2500	75.2500	75.2500	75.2500	+14.675%	1	33	-28.532%
2026-01-15	65.3000	65.6200	65.3000	65.6200	+6.699%	10	33	-18.043%
2026-01-13	62.2800	62.2800	61.5000	61.5000	+13.469%	12	42	-12.553%
2026-01-12	53.5500	54.4000	53.5500	54.2000	+8.835%	8	44	-0.775%
2026-01-09	49.3000	50.5000	49.3000	49.8000	+19.281%	11	36	+7.992%
2026-01-08	41.7500	41.7500	41.7500	41.7500	-5.968%	1	35	+28.814%
2026-01-06	44.4000	44.4000	44.4000	44.4000	+80.488%	1	34	+21.126%
2025-12-30	24.8000	24.8000	24.6000	24.6000	+5.128%	2	35	+118.618%
2025-12-11	23.2000	23.4000	23.2000	23.4000	+59.075%	2	35	+129.829%
2025-12-05	14.7100	14.7100	14.7100	14.7100	-3.730%	1	33	+265.602%
2025-11-25	15.2800	15.2800	15.2800	15.2800	-28.195%	3	33	+251.963%
2025-11-17	21.2800	21.2800	21.2800	21.2800	+12.000%	1	36	+152.726%
2025-11-14	19.0000	19.0000	19.0000	19.0000	-1.554%	1	35	+183.053%
2025-11-07	19.4000	19.4000	19.3000	19.3000	-18.908%	6	35	+178.653%
2025-11-03	23.8000	23.8000	23.8000	23.8000	-35.061%	3	29	+125.966%
2025-10-07	36.6500	36.6500	36.6500	36.6500	+224.336%	1	28	+46.739%
2025-07-22	13.3000	13.3000	11.3000	11.3000	-67.714%	2	28	+375.929%
2025-06-13	35.0000	35.0000	35.0000	35.0000	+44.509%	2	28	+53.657%
2025-05-13	24.2200	24.2200	24.2200	24.2200	+0.917%	1	28	+122.048%
2025-04-08	24.0000	24.0000	24.0000	24.0000	-0.785%	1	28	+124.083%
2025-04-02	24.1900	24.1900	24.1900	24.1900	+8.817%	4	28	+122.323%
2025-03-31	22.2600	22.2600	22.2300	22.2300	+25.098%	34	28	+141.925%
2025-03-24	18.0000	18.3000	17.3100	17.7700	-57.851%	57	41	+202.645%
2025-03-10	36.3000	42.1600	36.3000	42.1600	+25.851%	99	93	+27.562%
2025-03-07	32.7500	34.0900	32.7500	33.5000	+58.019%	104	45	+60.537%
2025-02-10	20.2000	21.2000	19.7800	21.2000	-0.656%	6	28	+153.679%
2025-02-07	21.4000	21.4000	21.3400	21.3400	-15.984%	12	33	+152.015%
2025-01-31	25.4000	25.4000	25.4000	25.4000	+4.915%	2	39	+111.732%
2025-01-28	24.2100	24.2100	24.2100	24.2100	-39.776%	1	39	+122.140%
2025-01-22	40.2000	40.2000	40.2000	40.2000	-4.286%	2	40	+33.781%
2025-01-21	41.6000	42.0000	41.6000	42.0000	+46.189%	4	41	+28.048%
2025-01-08	28.7300	28.7300	28.7300	28.7300	-22.351%	1	41	+87.191%
2024-12-18	37.0000	37.0000	37.0000	37.0000	-4.442%	1	41	+45.351%
2024-12-17	38.7200	38.7200	38.7200	38.7200	-0.103%	1	42	+38.895%
2024-12-16	39.6000	39.6000	38.7600	38.7600	-32.226%	14	42	+38.751%
2024-11-27	57.1900	57.1900	57.1900	57.1900	+5.849%	2	42	-5.963%
2024-11-25	54.0300	54.0300	54.0300	54.0300	-10.025%	3	42	-0.463%
2024-11-19	60.0500	60.0500	60.0500	60.0500	+0.083%	2	42	-10.441%
2024-11-18	60.0000	60.0000	60.0000	60.0000	-21.332%	1	40	-10.367%
2024-11-08	76.2700	76.2700	76.2700	76.2700	+14.864%	2	40	-29.487%
2024-11-04	66.4000	66.4000	66.4000	66.4000	+1.498%	1	41	-19.006%
2024-11-01	65.4200	65.4200	65.4200	65.4200	-0.396%	2	41	-17.793%
2024-10-31	67.7200	67.7200	65.6800	65.6800	-33.657%	2	40	-18.118%
2024-10-22	99.0000	99.0000	99.0000	99.0000	-10.787%	1	40	-45.677%
2024-10-16	110.9700	110.9700	110.9700	110.9700	-2.487%	56	40	-51.536%
2024-10-14	113.8000	113.8000	113.8000	113.8000	+46.631%	2	71	-52.742%
2024-09-13	77.6100	77.6100	77.6100	77.6100	+4.539%	2	71	-30.705%
2024-09-11	74.2400	74.2400	74.2400	74.2400	-7.374%	1	71	-27.559%
2024-09-06	80.1500	80.1500	80.1500	80.1500	+0.213%	2	70	-32.901%
2024-09-05	79.9800	79.9800	79.9800	79.9800	+7.674%	1	71	-32.758%
2024-08-30	75.0000	75.0000	74.2800	74.2800	-1.171%	10	68	-27.598%
2024-08-28	75.1600	75.1600	75.1600	75.1600	+6.308%	1	68	-28.446%
2024-08-26	70.5000	70.7000	69.5500	70.7000	+12.222%	3	67	-23.932%
2024-08-23	63.0000	63.0000	63.0000	63.0000	-15.978%	2	66	-14.635%
2024-08-16	73.2300	74.9800	73.2300	74.9800	-1.420%	120	65	-28.274%
2024-08-15	76.0600	76.0600	76.0600	76.0600	+1.050%	1	14	-29.293%
2024-08-14	75.2700	75.2700	75.2700	75.2700	+2.548%	1	15	-28.551%
2024-08-12	72.5000	73.4000	71.6700	73.4000	+8.902%	6	14	-26.730%
2024-08-07	62.2500	67.4000	62.2500	67.4000	-1.057%	3	12	-20.208%
2024-08-06	68.1200	68.1200	68.1200	68.1200	+0.029%	1	9	-21.051%
2024-08-02	68.1000	68.1000	68.1000	68.1000	+11.639%	2	9	-21.028%
2024-07-30	55.0000	61.0000	55.0000	61.0000	+57.014%	6	9	-11.836%
2024-07-23	38.8500	38.8500	38.8500	38.8500	+29.977%	1	3	+38.430%
2024-07-18	30.3000	30.3000	29.8900	29.8900	+21.012%	2	3	+79.926%
2024-07-16	24.7000	24.7000	24.7000	24.7000	-10.247%	1	3	+117.733%
2024-06-26	27.5200	27.5200	27.5200	27.5200	-12.524%	3	2	+95.422%
2024-06-07	31.4600	31.4600	31.4600	31.4600	0.000%	6	3	+70.947%