Dark

LMT20261218C580
LMT Dec 18 2026 580.00 Call (LMT261218C00580000)
option OPRA

EOD

Aug 10, 2026

54.20+32.034%(+13.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	54.2000	54.2000	54.2000	54.2000	+32.034%	1	115	0.000%
2026-08-07	41.0500	41.0500	41.0500	41.0500	-1.677%	1	114	+32.034%
2026-08-06	41.0000	41.7500	41.0000	41.7500	-0.120%	3	115	+29.820%
2026-08-05	41.8000	41.8000	41.8000	41.8000	-7.563%	3	112	+29.665%
2026-08-04	45.2200	45.2200	45.2200	45.2200	+3.289%	1	112	+19.858%
2026-08-03	43.7800	43.7800	43.7800	43.7800	-6.031%	1	112	+23.801%
2026-07-31	46.5900	46.5900	46.5900	46.5900	+6.346%	1	113	+16.334%
2026-07-28	43.8100	43.8100	43.8100	43.8100	-2.731%	1	113	+23.716%
2026-07-27	44.1000	45.0400	44.1000	45.0400	+13.052%	2	113	+20.337%
2026-07-23	41.2000	42.0700	39.8400	39.8400	+106.961%	4	112	+36.044%
2026-07-22	19.2500	19.2500	19.2500	19.2500	-7.452%	1	111	+181.558%
2026-07-14	20.8000	20.8000	20.8000	20.8000	+5.051%	1	112	+160.577%
2026-07-01	19.8000	19.8000	19.8000	19.8000	+4.211%	1	111	+173.737%
2026-06-26	19.0000	19.0000	19.0000	19.0000	-1.809%	1	111	+185.263%
2026-06-25	19.3500	19.3500	19.3500	19.3500	+43.333%	1	110	+180.103%
2026-06-22	17.0700	17.2000	13.5000	13.5000	-32.161%	4	110	+301.481%
2026-06-18	20.7000	20.7000	19.9000	19.9000	-30.175%	2	110	+172.362%
2026-06-15	28.5000	28.5000	28.5000	28.5000	-11.901%	3	110	+90.175%
2026-06-12	33.0000	33.0000	32.3500	32.3500	+13.310%	2	110	+67.543%
2026-06-01	28.5500	28.5500	28.5500	28.5500	-4.833%	1	110	+89.842%
2026-05-27	29.1500	30.0000	29.1500	30.0000	0.000%	2	111	+80.667%
2026-05-21	30.0000	30.0000	30.0000	30.0000	+12.697%	1	111	+80.667%
2026-05-12	26.6200	26.6200	26.6200	26.6200	-0.672%	1	110	+103.606%
2026-04-28	25.9600	26.8000	25.9600	26.8000	+3.836%	2	110	+102.239%
2026-04-24	28.7100	28.7100	25.8100	25.8100	-22.376%	2	109	+109.996%
2026-04-23	32.3400	33.2500	32.3400	33.2500	-25.615%	2	109	+63.008%
2026-04-22	44.7000	44.7000	44.7000	44.7000	-21.164%	1	108	+21.253%
2026-04-21	57.2000	57.2000	56.7000	56.7000	-9.555%	2	108	-4.409%
2026-04-20	63.8500	63.8500	62.6900	62.6900	-5.729%	2	108	-13.543%
2026-04-17	66.5000	66.5000	66.5000	66.5000	-15.502%	1	108	-18.496%
2026-03-30	81.8000	81.8000	78.7000	78.7000	-25.048%	2	109	-31.131%
2026-03-19	105.0000	105.0000	105.0000	105.0000	-4.545%	10	108	-48.381%
2026-03-18	110.0000	110.0000	110.0000	110.0000	+3.383%	1	108	-50.727%
2026-03-17	106.4000	106.4000	106.4000	106.4000	-18.717%	10	109	-49.060%
2026-03-06	130.9000	130.9000	130.9000	130.9000	+5.735%	2	109	-58.594%
2026-03-04	124.5200	124.5200	123.8000	123.8000	-7.887%	5	111	-56.220%
2026-03-02	134.4000	134.4000	134.4000	134.4000	+9.313%	6	113	-59.673%
2026-02-23	122.9500	122.9500	122.9500	122.9500	+6.690%	1	113	-55.917%
2026-02-13	115.2400	115.2400	115.2400	115.2400	+14.667%	6	108	-52.968%
2026-02-11	93.4000	100.5000	93.4000	100.5000	-2.899%	5	108	-46.070%
2026-02-09	103.5000	103.5000	103.5000	103.5000	+29.537%	5	106	-47.633%
2026-02-04	85.0000	85.0000	79.9000	79.9000	-21.965%	5	101	-32.165%
2026-02-02	102.3900	102.3900	102.3900	102.3900	+2.698%	2	101	-47.065%
2026-01-30	99.7000	99.7000	99.7000	99.7000	-5.228%	5	103	-45.637%
2026-01-29	105.2000	105.2000	105.2000	105.2000	+36.623%	1	105	-48.479%
2026-01-28	76.0300	77.0000	76.0300	77.0000	+6.648%	3	105	-29.610%
2026-01-26	72.2000	72.2000	72.2000	72.2000	-3.321%	10	106	-24.931%
2026-01-23	74.6800	74.6800	74.6800	74.6800	+5.869%	1	111	-27.424%
2026-01-22	70.5400	70.5400	70.5400	70.5400	+6.235%	1	112	-23.164%
2026-01-21	65.5000	66.4000	65.5000	66.4000	+3.750%	2	112	-18.373%
2026-01-20	63.1300	64.0000	63.1300	64.0000	-5.535%	6	112	-15.313%
2026-01-16	66.5500	68.4100	66.5500	67.7500	+13.294%	4	107	-20.000%
2026-01-15	59.8000	59.8000	59.8000	59.8000	-5.335%	1	107	-9.365%
2026-01-14	58.8000	63.1700	58.8000	63.1700	+20.900%	2	106	-14.200%
2026-01-13	52.2500	52.2500	52.2500	52.2500	+19.238%	1	105	+3.732%
2026-01-12	46.7300	46.7300	43.8200	43.8200	+25.200%	3	104	+23.688%
2026-01-09	35.0000	35.0000	35.0000	35.0000	+5.422%	5	103	+54.857%
2026-01-06	36.2300	36.2300	33.2000	33.2000	+70.256%	10	98	+63.253%
2025-12-30	20.1000	20.1000	19.2000	19.5000	+14.035%	59	96	+177.949%
2025-12-26	17.6000	18.2500	17.1000	17.1000	-8.065%	50	39	+216.959%
2025-12-23	18.7000	18.7000	18.6000	18.6000	-2.618%	3	45	+191.398%
2025-12-12	19.1000	19.1000	19.1000	19.1000	-0.261%	3	45	+183.770%
2025-12-11	19.0900	19.4000	18.9000	19.1500	+55.061%	8	45	+183.029%
2025-12-05	12.1000	12.3500	12.0500	12.3500	+20.605%	8	45	+338.866%
2025-12-03	10.2400	10.2400	10.2400	10.2400	-26.384%	1	47	+429.297%
2025-11-10	13.9100	13.9100	13.9100	13.9100	-37.342%	2	48	+289.648%
2025-10-28	22.4000	22.4000	22.2000	22.2000	-27.687%	4	48	+144.144%
2025-10-10	30.7000	30.7000	30.7000	30.7000	0.000%	6	44	+76.547%
2025-10-06	30.7000	30.7000	30.7000	30.7000	+40.183%	1	50	+76.547%
2025-09-23	21.9000	21.9000	21.9000	21.9000	+108.770%	10	50	+147.489%
2025-07-24	10.4900	10.4900	10.4900	10.4900	+16.426%	1	50	+416.683%
2025-07-23	9.0100	9.0100	9.0100	9.0100	-68.050%	1	51	+501.554%
2025-05-02	28.2000	28.2000	28.2000	28.2000	+11.024%	12	50	+92.199%
2025-04-28	25.4000	25.4000	25.4000	25.4000	+26.368%	10	50	+113.386%
2025-04-21	20.1000	20.1000	20.1000	20.1000	+27.619%	1	42	+169.652%
2025-04-07	15.7500	15.7500	15.7500	15.7500	+10.837%	4	41	+244.127%
2025-03-24	15.0000	15.0000	14.2100	14.2100	-13.670%	24	45	+281.422%
2025-03-21	23.0000	23.0000	16.4600	16.4600	-32.235%	6	60	+229.283%
2025-03-20	24.2900	24.2900	24.2900	24.2900	-32.528%	2	59	+123.137%
2025-03-10	32.1000	36.2000	32.1000	36.0000	+105.714%	37	59	+50.556%
2025-02-28	17.5000	17.5000	17.5000	17.5000	+10.410%	28	45	+209.714%
2025-02-27	15.8500	15.8500	15.8500	15.8500	-6.765%	2	35	+241.956%
2025-02-26	17.0000	17.0000	17.0000	17.0000	+24.725%	1	35	+218.824%
2025-02-20	13.6300	13.6300	13.6300	13.6300	-13.185%	2	35	+297.652%
2025-02-13	15.7000	15.7000	15.7000	15.7000	-0.633%	2	33	+245.223%
2025-02-12	15.8000	15.8000	15.8000	15.8000	-3.659%	3	33	+243.038%
2025-02-11	16.7600	16.7600	16.4000	16.4000	+4.725%	3	33	+230.488%
2025-02-10	15.6600	15.6600	15.6600	15.6600	-16.702%	2	33	+246.105%
2025-01-30	18.8000	18.8000	18.8000	18.8000	-37.542%	3	33	+188.298%
2025-01-14	30.0000	30.1000	30.0000	30.1000	+22.557%	2	30	+80.066%
2025-01-08	24.5600	24.5600	24.5600	24.5600	-49.527%	2	30	+120.684%
2024-11-27	48.6600	48.6600	48.6600	48.6600	-14.436%	1	30	+11.385%
2024-11-21	56.8700	56.8700	56.8700	56.8700	+12.170%	1	30	-4.695%
2024-11-19	52.4900	52.4900	50.7000	50.7000	-21.759%	13	30	+6.903%
2024-11-13	64.9500	64.9500	64.6300	64.8000	+13.964%	9	19	-16.358%
2024-11-01	57.5800	57.5800	56.8600	56.8600	-1.216%	10	24	-4.678%
2024-10-31	57.5600	57.5600	57.5600	57.5600	-40.004%	4	20	-5.837%
2024-10-02	96.0000	96.0000	95.9400	95.9400	+3.306%	8	17	-43.506%
2024-10-01	92.8700	92.8700	92.8700	92.8700	+18.457%	1	25	-41.639%
2024-09-30	78.4000	78.4000	78.4000	78.4000	+3.389%	4	24	-30.867%
2024-09-24	75.8300	75.8300	75.8300	75.8300	-0.224%	5	20	-28.524%
2024-09-23	76.0000	76.0000	76.0000	76.0000	+10.097%	1	22	-28.684%
2024-09-16	69.4200	69.4200	69.0300	69.0300	-5.542%	2	22	-21.483%
2024-09-04	73.0800	73.0800	73.0800	73.0800	+10.393%	1	20	-25.835%
2024-08-30	66.2000	66.2000	66.2000	66.2000	+6.947%	4	18	-18.127%
2024-08-26	61.9000	61.9000	61.9000	61.9000	-0.161%	2	18	-12.439%
2024-08-22	62.0000	62.0000	62.0000	62.0000	-4.615%	1	17	-12.581%
2024-08-16	65.0500	65.0500	65.0000	65.0000	+0.760%	20	16	-16.615%
2024-08-15	66.3900	66.3900	64.5100	64.5100	+9.898%	6	20	-15.982%
2024-08-06	58.5200	58.7200	58.2100	58.7000	-8.424%	8	15	-7.666%
2024-08-02	59.7000	64.1000	59.7000	64.1000	+17.228%	20	15	-15.445%
2024-07-31	54.8600	54.8600	54.6800	54.6800	+4.751%	2	7	-0.878%
2024-07-30	47.5000	52.3600	47.5000	52.2000	+14.978%	3	7	+3.831%
2024-07-29	45.4000	45.4000	45.4000	45.4000	-1.859%	3	8	+19.383%
2024-07-26	46.2600	46.2600	46.2600	46.2600	+0.565%	2	5	+17.164%
2024-07-25	46.0000	46.0000	46.0000	46.0000	+10.577%	1	4	+17.826%
2024-07-24	41.6000	41.6000	41.6000	41.6000	+37.203%	1	3	+30.288%
2024-07-23	30.3200	30.3200	30.3200	30.3200	+34.457%	1	2	+78.760%
2024-06-28	22.5500	22.5500	22.5500	22.5500	0.000%	2	1	+140.355%