Dark

LMT20261218C880
LMT Dec 18 2026 880.00 Call (LMT261218C00880000)
option OPRA

EOD

Aug 5, 2026

1.55+55.000%(+0.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.5500	1.5500	1.5500	1.5500	+55.000%	2	183	0.000%
2026-08-03	1.0000	1.0000	1.0000	1.0000	-35.484%	1	183	+55.000%
2026-07-31	1.5500	1.5500	1.5500	1.5500	+29.167%	1	182	0.000%
2026-07-30	1.2000	1.2000	1.2000	1.2000	-54.023%	1	181	+29.167%
2026-07-29	2.6100	2.6100	2.6100	2.6100	+68.387%	1	181	-40.613%
2026-07-27	1.6100	1.7700	1.4300	1.5500	+4.730%	42	181	0.000%
2026-07-23	1.4800	1.4800	1.4800	1.4800	+74.118%	1	176	+4.730%
2026-07-20	0.6500	0.9000	0.6500	0.8500	-10.526%	3	175	+82.353%
2026-07-14	0.9500	0.9500	0.9500	0.9500	-5.000%	1	172	+63.158%
2026-07-10	0.8000	1.0000	0.8000	1.0000	-9.091%	5	172	+55.000%
2026-07-06	1.1000	1.1000	1.1000	1.1000	-21.429%	4	172	+40.909%
2026-07-02	1.4000	1.4000	1.4000	1.4000	-39.130%	1	171	+10.714%
2026-06-15	2.3000	2.3000	2.3000	2.3000	-17.857%	1	171	-32.609%
2026-05-27	2.8000	2.8000	2.8000	2.8000	+3.704%	1	171	-44.643%
2026-05-26	2.2500	2.7500	2.2500	2.7000	+12.500%	29	170	-42.593%
2026-05-21	2.4000	2.4000	2.4000	2.4000	-22.581%	1	167	-35.417%
2026-05-19	3.1000	3.1000	3.1000	3.1000	+34.783%	5	167	-50.000%
2026-05-01	2.3000	2.3000	2.3000	2.3000	+9.524%	2	165	-32.609%
2026-04-30	2.1000	2.1000	2.1000	2.1000	0.000%	2	165	-26.190%
2026-04-29	2.2500	2.2500	2.1000	2.1000	-12.500%	3	163	-26.190%
2026-04-28	2.0900	2.4000	2.0900	2.4000	-5.882%	4	162	-35.417%
2026-04-27	2.6000	2.6000	2.5500	2.5500	+27.500%	3	160	-39.216%
2026-04-24	2.4500	5.8600	2.0000	2.0000	-9.910%	9	159	-22.500%
2026-04-23	2.3000	2.3000	2.2200	2.2200	-34.706%	3	160	-30.180%
2026-04-22	3.5000	3.7000	3.4000	3.4000	-18.072%	16	159	-54.412%
2026-04-20	4.8100	5.7300	4.1500	4.1500	-17.000%	35	158	-62.651%
2026-04-17	6.5000	6.5000	5.0000	5.0000	-16.667%	23	157	-69.000%
2026-04-16	6.6700	6.6700	6.0000	6.0000	0.000%	2	166	-74.167%
2026-04-15	6.0000	6.0000	6.0000	6.0000	-9.091%	1	166	-74.167%
2026-04-14	6.6000	6.6000	6.6000	6.6000	-11.883%	22	165	-76.515%
2026-04-13	7.4900	7.4900	7.4900	7.4900	-11.882%	42	171	-79.306%
2026-04-08	8.5000	8.5000	8.5000	8.5000	-61.187%	1	185	-81.765%
2026-03-06	22.2000	22.2000	21.9000	21.9000	+25.718%	2	184	-92.922%
2026-02-24	17.4200	17.4200	17.4200	17.4200	-1.079%	1	184	-91.102%
2026-02-23	17.6100	17.6100	17.6100	17.6100	+9.175%	1	184	-91.198%
2026-02-20	16.1300	16.1300	16.1300	16.1300	-5.948%	1	185	-90.391%
2026-02-18	17.0900	17.1500	17.0900	17.1500	+22.500%	2	186	-90.962%
2026-02-12	14.0000	14.0000	14.0000	14.0000	+12.000%	1	186	-88.929%
2026-02-10	12.5000	12.5000	12.5000	12.5000	+20.656%	1	186	-87.600%
2026-02-04	12.0000	15.9000	7.6300	10.3600	+1.569%	142	187	-85.039%
2026-01-30	10.2000	10.2000	10.2000	10.2000	-8.273%	5	205	-84.804%
2026-01-29	10.0000	13.0000	10.0000	11.1200	+52.329%	35	205	-86.061%
2026-01-27	7.3000	7.3000	7.3000	7.3000	+10.606%	1	205	-78.767%
2026-01-26	6.7800	6.8500	6.0500	6.6000	-8.840%	18	205	-76.515%
2026-01-23	7.2200	8.7700	7.2200	7.2400	+16.586%	22	202	-78.591%
2026-01-15	6.2100	6.2100	6.2100	6.2100	+17.170%	3	201	-75.040%
2026-01-14	5.0700	5.3200	2.3000	5.3000	+12.766%	116	201	-70.755%
2026-01-13	4.7700	4.7700	4.3000	4.7000	+245.588%	23	217	-67.021%
2025-12-05	1.0500	1.4500	1.0500	1.3600	+36.000%	41	223	+13.971%
2025-12-03	1.6300	1.6300	1.0000	1.0000	-32.886%	13	233	+55.000%
2025-12-02	1.1900	2.3400	1.1900	1.4900	+5.674%	30	233	+4.027%
2025-11-26	1.4100	1.4100	1.4100	1.4100	-28.061%	1	232	+9.929%
2025-11-17	1.9600	1.9600	1.9600	1.9600	-32.414%	1	232	-20.918%
2025-11-04	2.8300	2.9000	2.2000	2.9000	+22.881%	25	233	-46.552%
2025-10-30	2.3600	2.3600	2.3600	2.3600	-17.193%	1	208	-34.322%
2025-10-03	2.9000	2.9000	2.8400	2.8500	+8.365%	42	209	-45.614%
2025-09-30	2.6300	2.6300	2.6300	2.6300	+110.400%	30	209	-41.065%
2025-09-29	2.4000	2.4000	1.2500	1.2500	-43.182%	2	210	+24.000%
2025-09-24	2.2000	2.2000	2.2000	2.2000	+10.000%	1	210	-29.545%
2025-09-10	2.0000	2.0000	2.0000	2.0000	+33.333%	1	210	-22.500%
2025-08-14	1.5000	1.5000	1.5000	1.5000	+5.634%	13	210	+3.333%
2025-08-07	1.2500	1.4200	1.2500	1.4200	-1.389%	37	209	+9.155%
2025-08-04	1.4600	1.4600	1.4400	1.4400	+2.857%	7	179	+7.639%
2025-07-24	1.4000	1.4000	1.4000	1.4000	+1.449%	30	179	+10.714%
2025-07-22	1.2400	3.3000	1.0000	1.3800	-75.575%	39	179	+12.319%
2025-06-18	2.8500	5.6500	2.8500	5.6500	+2.170%	2	161	-72.566%
2025-06-17	3.2000	5.5300	3.2000	5.5300	+6.346%	2	161	-71.971%
2025-06-16	2.6000	5.2000	2.6000	5.2000	+97.719%	2	161	-70.192%
2025-05-12	2.2500	3.1200	2.1500	2.6300	+10.042%	8	161	-41.065%
2025-05-08	2.4000	2.8700	2.3900	2.3900	-3.629%	3	165	-35.146%
2025-05-05	3.2300	3.2300	2.4800	2.4800	-16.498%	5	167	-37.500%
2025-04-24	2.9700	2.9700	2.9700	2.9700	-3.257%	10	167	-47.811%
2025-04-23	3.4200	3.4200	0.8500	3.0700	+15.849%	126	157	-49.511%
2025-03-20	2.6900	2.6900	2.6500	2.6500	-6.690%	10	103	-41.509%
2025-03-14	2.5000	2.8400	2.5000	2.8400	+6.767%	20	103	-45.423%
2025-03-13	2.6600	2.6600	2.6600	2.6600	-35.904%	3	109	-41.729%
2025-03-10	4.1500	4.1500	4.1500	4.1500	+36.964%	3	109	-62.651%
2025-03-07	3.0100	3.0300	2.6500	3.0300	+27.848%	28	109	-48.845%
2025-03-04	2.4000	2.4000	2.3700	2.3700	-1.250%	35	109	-34.599%
2025-03-03	2.5200	2.5300	2.4000	2.4000	+39.535%	37	144	-35.417%
2025-02-18	9.2000	9.6000	1.5300	1.7200	-11.795%	122	144	-9.884%
2025-01-29	1.9500	1.9500	1.9500	1.9500	-32.759%	1	22	-20.513%
2025-01-03	3.0000	3.0000	2.9000	2.9000	-21.622%	4	22	-46.552%
2024-12-17	3.7000	3.7000	3.7000	3.7000	0.000%	1	22	-58.108%
2024-12-12	3.7000	3.7000	3.7000	3.7000	-18.681%	2	22	-58.108%
2024-12-05	4.5200	4.5500	4.5200	4.5500	-2.778%	2	22	-65.934%
2024-12-04	4.2300	4.9300	4.2300	4.6800	-2.703%	4	22	-66.880%
2024-12-02	4.8100	4.8100	4.8100	4.8100	-19.160%	5	23	-67.775%
2024-11-21	5.5500	5.9500	5.5500	5.9500	-22.727%	8	15	-73.950%
2024-11-12	7.7000	7.7000	7.7000	7.7000	-5.983%	1	15	-79.870%
2024-11-11	8.1900	8.1900	8.1900	8.1900	-43.517%	1	14	-81.074%
2024-10-16	14.3900	14.5000	13.4600	14.5000	0.000%	28	14	-89.310%