Dark

LMT20261218C620
LMT Dec 18 2026 620.00 Call (LMT261218C00620000)
option OPRA

EOD

Aug 6, 2026

26.70+2.025%(+0.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	26.7000	26.7000	26.7000	26.7000	+2.025%	1	162	0.000%
2026-08-03	26.1700	26.1700	26.1700	26.1700	-6.268%	1	162	+2.025%
2026-07-31	27.2500	27.9200	27.2500	27.9200	+50.919%	6	161	-4.370%
2026-07-30	18.5000	18.5000	18.5000	18.5000	-35.764%	1	155	+44.324%
2026-07-27	26.8000	29.6000	26.8000	28.8000	+2.345%	8	155	-7.292%
2026-07-24	30.3000	30.3000	27.2500	28.1400	+13.012%	58	151	-5.117%
2026-07-23	21.3000	25.0000	21.3000	24.9000	+146.535%	3	146	+7.229%
2026-07-22	10.1000	10.1000	10.1000	10.1000	-8.182%	1	147	+164.356%
2026-07-16	10.5000	11.0000	10.5000	11.0000	-33.333%	4	146	+142.727%
2026-07-07	16.5000	16.5000	16.5000	16.5000	-4.070%	1	144	+61.818%
2026-07-06	18.6000	18.6000	17.2000	17.2000	-0.578%	21	143	+55.233%
2026-07-02	17.3000	17.3000	17.3000	17.3000	+33.077%	1	144	+54.335%
2026-07-01	13.0000	13.0000	13.0000	13.0000	+19.485%	5	144	+105.385%
2026-06-23	9.9500	10.8800	9.9500	10.8800	-7.797%	4	144	+145.404%
2026-06-18	11.8000	11.8000	11.8000	11.8000	-28.485%	2	146	+126.271%
2026-06-17	16.5000	16.5000	16.5000	16.5000	-31.250%	2	146	+61.818%
2026-06-11	23.0000	24.0000	23.0000	24.0000	+47.239%	5	146	+11.250%
2026-06-04	16.3000	16.3000	16.3000	16.3000	-10.929%	28	146	+63.804%
2026-06-03	18.3000	18.3000	18.3000	18.3000	-8.500%	1	143	+45.902%
2026-05-26	20.0000	20.0000	20.0000	20.0000	+1.266%	1	143	+33.500%
2026-05-22	19.7500	19.7500	19.7500	19.7500	+15.836%	1	143	+35.190%
2026-05-15	16.9000	17.0500	16.9000	17.0500	-4.052%	2	144	+56.598%
2026-05-12	18.0000	18.0000	17.7700	17.7700	+2.717%	2	144	+50.253%
2026-05-05	17.3000	17.3000	17.3000	17.3000	-1.143%	1	143	+54.335%
2026-04-29	17.5000	17.5000	17.5000	17.5000	+1.744%	2	142	+52.571%
2026-04-28	19.0000	19.0000	17.2000	17.2000	-14.767%	2	140	+55.233%
2026-04-27	20.0600	21.5000	20.0300	20.1800	+19.550%	58	139	+32.309%
2026-04-24	16.0000	17.1900	16.0000	16.8800	-28.475%	5	81	+58.175%
2026-04-23	23.2000	23.6000	23.0000	23.6000	-52.227%	3	81	+13.136%
2026-04-17	54.6000	55.4300	49.4000	49.4000	-8.940%	5	80	-45.951%
2026-04-16	54.2500	54.2500	54.2500	54.2500	-5.074%	1	83	-50.783%
2026-04-15	60.2500	60.2500	57.1500	57.1500	-7.299%	2	83	-53.281%
2026-04-14	61.2400	61.7000	61.2400	61.6500	-0.565%	10	82	-56.691%
2026-04-10	66.1500	66.1500	62.0000	62.0000	-17.772%	3	84	-56.935%
2026-04-07	75.4000	75.4000	75.4000	75.4000	+0.735%	1	82	-64.589%
2026-04-06	74.8500	74.8500	74.8500	74.8500	+2.226%	1	81	-64.329%
2026-04-02	73.2200	73.2200	73.2200	73.2200	+6.085%	1	81	-63.535%
2026-04-01	69.0900	69.0900	69.0200	69.0200	+15.033%	4	81	-61.316%
2026-03-30	69.4000	69.4000	60.0000	60.0000	-18.145%	4	81	-55.500%
2026-03-25	73.3000	73.3000	73.3000	73.3000	+6.929%	1	79	-63.574%
2026-03-24	68.5500	68.5500	68.5500	68.5500	-29.620%	3	78	-61.050%
2026-03-12	97.4000	97.4000	97.4000	97.4000	-0.031%	1	78	-72.587%
2026-03-10	98.4000	98.4000	97.4300	97.4300	-10.615%	3	78	-72.596%
2026-03-06	109.0000	109.0000	109.0000	109.0000	+10.045%	1	80	-75.505%
2026-03-04	99.0500	99.0500	99.0500	99.0500	+7.430%	4	79	-73.044%
2026-02-27	92.2000	92.2000	92.2000	92.2000	+3.899%	4	79	-71.041%
2026-02-25	88.7400	88.7400	88.7400	88.7400	-5.596%	1	75	-69.912%
2026-02-20	94.0000	94.0000	94.0000	94.0000	-6.047%	2	75	-71.596%
2026-02-19	100.0500	100.0500	100.0500	100.0500	+40.205%	2	75	-73.313%
2026-02-06	67.7000	71.3600	67.7000	71.3600	-10.744%	2	75	-62.584%
2026-02-02	81.2700	82.0900	79.9500	79.9500	+3.295%	37	74	-66.604%
2026-01-30	62.5500	79.2000	62.5500	77.4000	+4.595%	64	110	-65.504%
2026-01-29	75.8000	75.8000	74.0000	74.0000	+33.285%	2	116	-63.919%
2026-01-28	55.5200	55.5200	55.5200	55.5200	+14.474%	2	117	-51.909%
2026-01-27	48.5000	48.5000	48.5000	48.5000	-1.921%	3	115	-44.948%
2026-01-26	49.4500	49.4500	49.4500	49.4500	-3.794%	2	115	-46.006%
2026-01-22	51.4000	51.4000	51.4000	51.4000	+1.984%	1	115	-48.054%
2026-01-21	48.3000	50.4000	48.3000	50.4000	+1.408%	8	116	-47.024%
2026-01-16	49.7000	49.7000	49.7000	49.7000	+7.576%	2	117	-46.278%
2026-01-14	37.0000	46.4500	37.0000	46.2000	+25.920%	5	117	-42.208%
2026-01-13	36.6900	36.6900	36.6900	36.6900	+14.656%	1	112	-27.228%
2026-01-12	30.5000	32.0000	30.5000	32.0000	+10.842%	6	111	-16.563%
2026-01-09	28.8700	28.8700	28.8700	28.8700	+27.181%	1	114	-7.516%
2026-01-07	22.8000	22.8000	22.7000	22.7000	+7.583%	5	114	+17.621%
2026-01-06	21.0000	21.1000	21.0000	21.1000	+116.189%	2	114	+26.540%
2025-12-17	9.7600	9.7600	9.7600	9.7600	-21.290%	1	113	+173.566%
2025-12-11	12.7000	12.9000	12.4000	12.4000	+74.894%	34	114	+115.323%
2025-12-01	7.0900	7.0900	7.0900	7.0900	-19.156%	1	106	+276.587%
2025-11-24	8.7700	8.7700	8.7700	8.7700	-28.988%	1	107	+204.447%
2025-11-17	12.5500	12.5500	12.3500	12.3500	-27.778%	2	108	+116.194%
2025-10-31	17.1000	17.1000	17.1000	17.1000	+18.750%	10	106	+56.140%
2025-10-27	13.8000	14.4000	13.8000	14.4000	-12.727%	7	102	+85.417%
2025-10-23	16.3000	16.5000	16.3000	16.5000	+10.738%	2	102	+61.818%
2025-10-22	14.9000	14.9000	14.9000	14.9000	-13.873%	5	100	+79.195%
2025-10-21	17.3000	17.3000	17.3000	17.3000	-6.739%	2	95	+54.335%
2025-10-15	18.5500	18.5500	18.5500	18.5500	-11.667%	3	95	+43.935%
2025-10-10	20.7000	21.0000	20.7000	21.0000	+68.000%	6	98	+27.143%
2025-09-15	12.5000	12.5000	12.5000	12.5000	+31.303%	1	95	+113.600%
2025-08-27	9.5200	9.5200	9.5200	9.5200	+10.698%	1	95	+180.462%
2025-08-20	8.6000	8.6000	8.6000	8.6000	-7.527%	1	95	+210.465%
2025-08-15	9.3000	9.3000	9.3000	9.3000	+17.722%	1	96	+187.097%
2025-08-12	7.9000	7.9000	7.9000	7.9000	+8.219%	1	95	+237.975%
2025-07-25	7.3500	7.3500	7.3000	7.3000	+17.742%	9	99	+265.753%
2025-07-22	6.2000	6.2000	6.2000	6.2000	-71.818%	5	93	+330.645%
2025-06-13	22.0000	22.0000	22.0000	22.0000	+38.365%	10	98	+21.364%
2025-05-30	15.9000	15.9000	15.9000	15.9000	-1.242%	20	93	+67.925%
2025-05-29	16.1000	16.1100	16.1000	16.1000	+15.827%	6	93	+65.839%
2025-05-27	13.9000	13.9000	13.9000	13.9000	-24.865%	10	88	+92.086%
2025-04-28	18.5000	18.5000	18.5000	18.5000	+6.017%	2	93	+44.324%
2025-04-25	17.4500	17.4500	17.4500	17.4500	+5.758%	4	95	+53.009%
2025-04-09	16.5000	16.5000	16.5000	16.5000	+34.146%	10	95	+61.818%
2025-04-07	11.5800	13.3400	11.0200	12.3000	-2.381%	64	95	+117.073%
2025-04-04	12.6000	12.6000	12.6000	12.6000	-2.628%	4	38	+111.905%
2025-03-26	12.9400	12.9400	12.9400	12.9400	-33.641%	4	40	+106.337%
2025-03-07	19.5000	19.5000	19.5000	19.5000	+54.762%	4	40	+36.923%
2025-02-24	12.6000	12.6000	12.6000	12.6000	+17.867%	2	40	+111.905%
2025-02-19	10.6900	10.6900	10.6900	10.6900	-2.818%	1	42	+149.766%
2025-02-12	11.0000	11.0000	11.0000	11.0000	-16.667%	1	43	+142.727%
2025-01-31	14.0000	14.0000	13.2000	13.2000	+12.436%	8	43	+102.273%
2025-01-30	12.3900	12.3900	11.7400	11.7400	-9.063%	4	37	+127.428%
2025-01-29	12.8200	12.9100	12.8200	12.9100	-7.786%	7	37	+106.816%
2025-01-28	14.0000	14.0000	14.0000	14.0000	-21.348%	1	37	+90.714%
2025-01-08	17.8000	17.8000	17.8000	17.8000	+13.304%	6	32	+50.000%
2025-01-07	15.7100	15.7100	15.7100	15.7100	-31.367%	2	32	+69.955%
2024-12-23	22.8900	22.8900	22.8900	22.8900	-30.636%	1	30	+16.645%
2024-12-04	33.0000	33.0000	33.0000	33.0000	-22.572%	1	30	-19.091%
2024-11-21	42.6200	42.6200	42.6200	42.6200	-18.819%	1	31	-37.353%
2024-11-12	52.3000	52.5000	52.3000	52.5000	+7.803%	3	31	-49.143%
2024-11-08	50.0000	50.0000	48.7000	48.7000	+10.181%	4	33	-45.175%
2024-11-06	44.2000	44.2000	44.2000	44.2000	+9.136%	1	32	-39.593%
2024-11-04	40.5000	40.5000	40.5000	40.5000	-50.969%	2	31	-34.074%
2024-10-21	82.6000	82.6000	82.6000	82.6000	+2.736%	1	29	-67.676%
2024-10-18	81.3000	81.9000	80.2700	80.4000	+48.614%	12	28	-66.791%
2024-09-26	55.7000	55.7000	54.1000	54.1000	-6.724%	10	28	-50.647%
2024-09-25	58.0000	58.0000	58.0000	58.0000	+5.666%	10	18	-53.966%
2024-09-24	54.8900	54.8900	54.8900	54.8900	-4.072%	4	8	-51.357%
2024-09-09	57.2200	57.2200	57.2200	57.2200	+11.323%	1	6	-53.338%
2024-09-03	51.4000	51.4000	51.4000	51.4000	+11.304%	1	7	-48.054%
2024-08-19	46.1800	46.1800	46.1800	46.1800	-4.784%	1	6	-42.183%
2024-08-12	46.9500	48.5000	46.9500	48.5000	+5.988%	2	5	-44.948%
2024-08-02	45.7600	45.7600	45.7600	45.7600	+13.605%	2	4	-41.652%
2024-08-01	40.2800	40.2800	40.2800	40.2800	+24.706%	1	3	-33.714%
2024-07-26	32.3000	32.3000	32.3000	32.3000	0.000%	2	2	-17.337%