Dark

LMT20261218P450
LMT Dec 18 2026 450.00 Put (LMT261218P00450000)
option OPRA

EOD

Aug 7, 2026

3.22-6.395%(-0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	3.2200	3.2200	3.2200	3.2200	-6.395%	1	282	0.000%
2026-08-04	3.8000	3.8000	3.4000	3.4400	-23.556%	19	282	-6.395%
2026-07-28	4.5000	4.5000	4.5000	4.5000	-7.216%	2	299	-28.444%
2026-07-27	4.8500	4.8500	4.8500	4.8500	-3.000%	3	301	-33.608%
2026-07-24	5.3100	5.3100	5.0000	5.0000	-23.313%	49	301	-35.600%
2026-07-23	8.0000	8.0000	5.8000	6.5200	-53.262%	16	304	-50.613%
2026-07-22	13.9500	13.9500	13.9500	13.9500	+3.028%	1	307	-76.918%
2026-07-09	13.5400	13.5400	13.5400	13.5400	+26.542%	1	306	-76.219%
2026-07-02	10.7000	10.7000	10.7000	10.7000	-39.888%	1	306	-69.907%
2026-06-25	17.8000	17.8000	17.8000	17.8000	-6.316%	1	306	-81.910%
2026-06-23	19.3000	19.3000	18.9000	19.0000	-6.588%	10	306	-83.053%
2026-06-22	20.2500	20.3400	20.2500	20.3400	+33.816%	4	310	-84.169%
2026-06-09	15.2000	15.2000	15.2000	15.2000	-11.628%	1	308	-78.816%
2026-06-01	17.2000	17.2000	17.2000	17.2000	+13.158%	1	309	-81.279%
2026-05-29	15.0000	15.2000	15.0000	15.2000	+6.294%	11	308	-78.816%
2026-05-28	14.3000	14.3000	14.3000	14.3000	-8.333%	1	298	-77.483%
2026-05-26	16.4000	16.4000	15.3100	15.6000	-1.887%	3	296	-79.359%
2026-05-22	16.2000	16.2500	15.9000	15.9000	-9.659%	6	296	-79.748%
2026-05-21	17.6000	17.6000	17.6000	17.6000	-5.376%	1	298	-81.705%
2026-05-18	18.1200	18.6000	18.1200	18.6000	+0.541%	40	298	-82.688%
2026-05-15	18.5000	18.5000	18.5000	18.5000	0.000%	20	297	-82.595%
2026-05-14	18.7000	18.7000	18.5000	18.5000	-2.116%	4	310	-82.595%
2026-05-13	18.9000	18.9000	18.9000	18.9000	-4.545%	1	329	-82.963%
2026-05-12	19.8000	19.8000	19.8000	19.8000	-7.778%	20	329	-83.737%
2026-05-07	21.2000	21.4700	21.2000	21.4700	-0.648%	10	329	-85.002%
2026-05-06	23.8000	23.8000	21.6100	21.6100	+8.050%	21	319	-85.099%
2026-05-04	19.7500	20.1000	19.7500	20.0000	-9.297%	22	298	-83.900%
2026-05-01	22.0000	22.0500	22.0000	22.0500	-2.906%	3	276	-85.397%
2026-04-30	22.7100	22.7100	22.7100	22.7100	-1.688%	3	276	-85.821%
2026-04-29	23.1000	23.1000	23.1000	23.1000	-2.941%	2	276	-86.061%
2026-04-28	22.5000	23.8000	22.5000	23.8000	+2.322%	3	276	-86.471%
2026-04-27	23.0000	23.2600	23.0000	23.2600	+2.018%	2	276	-86.156%
2026-04-24	22.8000	22.8000	22.8000	22.8000	+18.442%	1	275	-85.877%
2026-04-23	18.0000	19.2500	17.9500	19.2500	+33.218%	15	275	-83.273%
2026-04-22	14.4500	14.4500	14.4500	14.4500	+11.154%	1	273	-77.716%
2026-04-21	13.0000	13.0000	13.0000	13.0000	+46.067%	2	274	-75.231%
2026-04-14	8.9000	8.9000	8.9000	8.9000	+10.973%	1	272	-63.820%
2026-04-13	8.0200	8.0200	8.0200	8.0200	-19.800%	1	271	-59.850%
2026-04-07	10.0000	10.0000	10.0000	10.0000	-10.714%	1	271	-67.800%
2026-03-18	11.2000	11.2000	11.2000	11.2000	+0.901%	1	271	-71.250%
2026-03-11	11.1000	11.1000	11.1000	11.1000	+2.022%	1	272	-70.991%
2026-03-10	10.8800	10.8800	10.8800	10.8800	+37.722%	1	271	-70.404%
2026-03-03	7.9000	7.9000	7.9000	7.9000	-22.549%	5	272	-59.241%
2026-02-24	10.2000	10.2000	10.2000	10.2000	+8.511%	1	267	-68.431%
2026-02-19	9.4000	9.4000	9.4000	9.4000	-6.000%	2	268	-65.745%
2026-02-18	10.0000	10.0000	9.9000	10.0000	+2.249%	6	268	-67.800%
2026-02-13	9.6100	9.7800	9.6100	9.7800	-2.200%	10	275	-67.076%
2026-02-11	10.0000	10.0000	10.0000	10.0000	0.000%	1	275	-67.800%
2026-02-10	10.0000	10.0000	10.0000	10.0000	-22.601%	1	276	-67.800%
2026-02-05	12.9400	12.9500	12.9100	12.9200	-1.374%	12	276	-75.077%
2026-02-04	13.1000	13.1000	13.1000	13.1000	+63.750%	1	264	-75.420%
2026-01-30	8.0000	8.0000	8.0000	8.0000	-16.230%	1	263	-59.750%
2026-01-29	11.3500	11.3500	9.5500	9.5500	-26.820%	12	263	-66.283%
2026-01-26	13.3000	13.3000	13.0500	13.0500	-3.690%	6	251	-75.326%
2026-01-23	13.5500	13.5500	13.5500	13.5500	-10.855%	1	248	-76.236%
2026-01-16	15.2000	15.2000	15.2000	15.2000	+1.333%	4	247	-78.816%
2026-01-14	15.0000	15.0000	15.0000	15.0000	-11.765%	4	247	-78.533%
2026-01-13	17.0000	17.0000	17.0000	17.0000	-2.857%	10	251	-81.059%
2026-01-12	16.7700	17.5000	16.7700	17.5000	-10.256%	2	261	-81.600%
2026-01-09	19.5000	19.5000	19.5000	19.5000	-9.302%	3	259	-83.487%
2026-01-08	23.1000	23.1000	21.5000	21.5000	-21.476%	2	262	-85.023%
2026-01-07	18.5000	27.3800	18.5000	27.3800	+47.204%	11	262	-88.240%
2026-01-06	16.0000	19.5000	16.0000	18.6000	-37.226%	48	251	-82.688%
2026-01-02	29.6300	29.6300	29.6300	29.6300	-0.236%	2	217	-89.133%
2025-12-31	29.5000	29.7000	29.5000	29.7000	+4.947%	5	220	-89.158%
2025-12-30	28.0000	28.3000	28.0000	28.3000	-8.266%	4	220	-88.622%
2025-12-23	31.0800	31.0800	30.8500	30.8500	+2.833%	2	220	-89.562%
2025-12-22	30.0000	30.0000	30.0000	30.0000	-9.639%	1	220	-89.267%
2025-12-19	33.2000	33.2000	33.2000	33.2000	+6.718%	1	221	-90.301%
2025-12-15	31.1100	31.1100	31.1100	31.1100	-1.861%	1	220	-89.650%
2025-12-12	31.7000	31.7000	31.7000	31.7000	-1.858%	3	221	-89.842%
2025-12-11	32.3000	32.3000	32.3000	32.3000	-17.179%	2	224	-90.031%
2025-12-08	39.0000	39.0000	39.0000	39.0000	-4.878%	2	224	-91.744%
2025-12-05	41.0000	41.0000	41.0000	41.0000	-5.747%	1	226	-92.146%
2025-12-04	43.5000	43.5000	43.5000	43.5000	-6.452%	10	227	-92.598%
2025-12-03	47.0000	47.0000	46.5000	46.5000	+0.649%	2	217	-93.075%
2025-12-02	46.4000	46.4000	46.2000	46.2000	+0.873%	2	215	-93.030%
2025-12-01	45.9000	46.1000	45.8000	45.8000	+3.620%	11	215	-92.969%
2025-11-25	42.2000	44.4300	42.2000	44.2000	+18.945%	104	225	-92.715%
2025-11-18	37.1600	37.1600	37.1600	37.1600	-11.524%	1	125	-91.335%
2025-11-13	42.0000	42.0000	42.0000	42.0000	+0.119%	1	124	-92.333%
2025-11-12	41.9500	41.9500	41.9500	41.9500	-7.190%	2	123	-92.324%
2025-11-10	44.5000	45.3100	44.5000	45.2000	+9.842%	6	121	-92.876%
2025-11-07	43.0800	43.0800	41.1500	41.1500	+9.733%	4	120	-92.175%
2025-11-06	37.5000	37.5000	37.5000	37.5000	+5.634%	1	119	-91.413%
2025-11-05	35.5000	35.5000	35.5000	35.5000	+10.248%	13	119	-90.930%
2025-11-04	31.9000	32.2000	31.9000	32.2000	+4.106%	9	106	-90.000%
2025-10-27	31.5100	31.5100	30.9300	30.9300	+2.928%	7	99	-89.589%
2025-10-24	30.0500	30.0500	30.0500	30.0500	-3.065%	5	99	-89.285%
2025-10-16	31.0000	31.0000	31.0000	31.0000	+27.835%	4	95	-89.613%
2025-10-09	24.2500	24.2500	24.2500	24.2500	+0.207%	3	95	-86.722%
2025-10-07	25.3000	25.3000	24.2000	24.2000	-11.679%	3	98	-86.694%
2025-10-01	26.9000	27.4000	26.9000	27.4000	-5.517%	11	98	-88.248%
2025-09-29	29.0000	29.0000	29.0000	29.0000	-13.947%	1	93	-88.897%
2025-09-22	33.5000	33.7000	33.3000	33.7000	-4.261%	6	92	-90.445%
2025-09-17	34.5000	35.2000	34.5000	35.2000	+0.285%	22	92	-90.852%
2025-09-12	35.1000	35.1000	35.1000	35.1000	-4.360%	1	86	-90.826%
2025-09-11	36.7000	36.7000	36.7000	36.7000	-15.046%	1	87	-91.226%
2025-08-26	43.2000	43.2000	43.2000	43.2000	-5.780%	1	86	-92.546%
2025-08-21	45.8500	45.8500	45.8500	45.8500	-19.561%	1	85	-92.977%
2025-08-05	57.0000	57.0000	57.0000	57.0000	-6.726%	1	86	-94.351%
2025-07-29	61.1100	61.1100	61.1100	61.1100	-2.099%	1	87	-94.731%
2025-07-23	62.4200	62.4200	62.4200	62.4200	+7.993%	1	86	-94.841%
2025-07-22	57.8000	57.8000	57.8000	57.8000	+42.716%	2	85	-94.429%
2025-07-16	40.5000	40.5000	40.5000	40.5000	+4.651%	11	83	-92.049%
2025-07-14	38.7000	38.7000	38.7000	38.7000	-5.610%	3	72	-91.680%
2025-07-11	41.0000	41.0000	41.0000	41.0000	-6.818%	5	69	-92.146%
2025-06-20	44.0000	44.0000	44.0000	44.0000	-5.152%	2	73	-92.682%
2025-06-11	46.3900	46.3900	46.3900	46.3900	+23.707%	2	72	-93.059%
2025-06-03	37.0000	37.5000	37.0000	37.5000	-26.326%	2	70	-91.413%
2025-04-21	50.9000	50.9000	50.9000	50.9000	-22.633%	3	68	-93.674%
2025-04-07	65.7900	65.7900	65.7900	65.7900	+22.514%	10	65	-95.106%
2025-04-04	53.7000	53.7000	53.7000	53.7000	+49.541%	4	75	-94.004%
2025-03-21	35.9100	35.9100	35.9100	35.9100	-15.902%	60	77	-91.033%
2025-03-19	42.7000	42.7000	42.7000	42.7000	-1.157%	1	47	-92.459%
2025-03-18	43.2000	43.2000	43.2000	43.2000	-7.534%	2	48	-92.546%
2025-03-04	46.7200	46.7200	46.7200	46.7200	-5.041%	1	50	-93.108%
2025-02-25	49.2000	49.2000	49.2000	49.2000	+6.957%	1	48	-93.455%
2025-02-07	46.0000	46.0000	46.0000	46.0000	+1.099%	4	48	-93.000%
2025-02-06	45.5000	45.5000	45.5000	45.5000	-1.728%	1	46	-92.923%
2025-02-05	45.7000	46.3000	45.7000	46.3000	+0.652%	2	45	-93.045%
2025-02-04	45.0000	46.0000	45.0000	46.0000	+14.144%	2	45	-93.000%
2025-01-10	40.3000	40.3000	40.3000	40.3000	+7.725%	2	47	-92.010%
2025-01-08	37.4100	37.4100	37.4100	37.4100	+0.295%	2	44	-91.393%
2025-01-06	37.3000	37.3000	37.3000	37.3000	+3.611%	1	43	-91.367%
2024-12-30	34.8500	36.0000	34.8500	36.0000	+3.627%	6	43	-91.056%
2024-12-18	34.8800	34.8800	34.7300	34.7400	+18.648%	4	37	-90.731%
2024-12-10	29.2800	29.2800	29.2800	29.2800	+6.473%	1	33	-89.003%
2024-12-05	27.5000	27.5000	27.5000	27.5000	+36.139%	1	33	-88.291%
2024-11-13	20.2000	20.2000	20.2000	20.2000	+7.447%	1	32	-84.059%
2024-11-12	18.8000	18.8000	18.8000	18.8000	+0.535%	1	31	-82.872%
2024-11-08	17.2000	19.0000	17.2000	18.7000	-11.374%	10	30	-82.781%
2024-11-07	21.8500	21.8500	21.1000	21.1000	-8.658%	2	25	-84.739%
2024-11-04	24.3000	24.3000	23.1000	23.1000	+11.058%	11	25	-86.061%
2024-10-25	20.8000	20.8000	20.8000	20.8000	+20.930%	6	15	-84.519%
2024-10-22	17.2000	17.2000	17.2000	17.2000	+10.968%	4	12	-81.279%
2024-10-21	15.5000	15.5000	15.5000	15.5000	-22.924%	2	8	-79.226%
2024-09-17	20.1100	20.1100	20.1100	20.1100	+7.253%	1	6	-83.988%
2024-09-09	18.7500	18.7500	18.7500	18.7500	-14.773%	1	5	-82.827%
2024-07-31	22.0000	22.0000	22.0000	22.0000	+5.668%	2	5	-85.364%
2024-07-30	20.8200	20.8200	20.8200	20.8200	-30.600%	1	5	-84.534%
2024-07-23	30.0000	30.0000	30.0000	30.0000	-12.993%	2	5	-89.267%
2024-07-22	34.4800	34.4800	34.4800	34.4800	-3.471%	1	3	-90.661%
2024-07-01	35.7200	35.7200	35.7200	35.7200	+2.379%	1	1	-90.985%
2024-06-05	34.8900	34.8900	34.8900	34.8900	0.000%	1	1	-90.771%