Dark

LMT20261218P470
LMT Dec 18 2026 470.00 Put (LMT261218P00470000)
option OPRA

EOD

Aug 10, 2026

4.28-13.185%(-0.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	4.2800	4.2800	4.2800	4.2800	-13.185%	2	209	0.000%
2026-08-04	5.8400	5.9000	4.9300	4.9300	-17.833%	17	209	-13.185%
2026-08-03	6.0000	6.0000	6.0000	6.0000	-25.926%	1	226	-28.667%
2026-07-28	8.1000	8.1000	8.1000	8.1000	0.000%	3	226	-47.160%
2026-07-23	9.0500	10.3000	8.1000	8.1000	-57.368%	15	227	-47.160%
2026-07-22	22.5000	22.5000	19.0000	19.0000	-12.603%	9	238	-77.474%
2026-07-21	21.7400	21.7400	21.7400	21.7400	+15.026%	1	237	-80.313%
2026-07-10	18.9000	18.9000	18.9000	18.9000	+21.935%	1	236	-77.354%
2026-07-06	15.5000	15.5000	15.5000	15.5000	+10.478%	2	236	-72.387%
2026-07-02	15.3500	15.8000	14.0300	14.0300	-29.106%	11	248	-69.494%
2026-07-01	19.7900	19.7900	19.7900	19.7900	-18.459%	1	248	-78.373%
2026-06-30	24.2700	24.2700	24.2700	24.2700	+1.125%	1	247	-82.365%
2026-06-29	24.0000	24.0000	24.0000	24.0000	-0.249%	2	248	-82.167%
2026-06-26	21.9000	24.0700	21.9000	24.0600	-6.418%	15	246	-82.211%
2026-06-23	27.0400	27.0400	25.7100	25.7100	+49.477%	20	248	-83.353%
2026-06-17	17.2000	17.2000	17.2000	17.2000	+0.585%	12	243	-75.116%
2026-06-16	17.1000	17.1000	17.1000	17.1000	+0.588%	1	243	-74.971%
2026-06-12	16.2000	17.0000	16.2000	17.0000	+3.030%	4	243	-74.824%
2026-06-11	16.5000	16.5000	16.5000	16.5000	-16.667%	10	242	-74.061%
2026-06-10	19.7000	19.8000	19.7000	19.8000	-12.775%	2	242	-78.384%
2026-06-08	22.7000	22.7000	22.7000	22.7000	+11.823%	1	243	-81.145%
2026-05-29	21.2000	21.2000	20.3000	20.3000	+9.140%	3	243	-78.916%
2026-05-28	18.7000	18.7000	18.6000	18.6000	-11.005%	90	243	-76.989%
2026-05-27	21.2000	21.2000	20.9000	20.9000	+0.966%	2	154	-79.522%
2026-05-26	20.7000	20.7000	20.7000	20.7000	-4.608%	1	154	-79.324%
2026-05-22	22.0000	22.0000	21.7000	21.7000	-7.660%	2	154	-80.276%
2026-05-15	23.5000	23.5000	23.5000	23.5000	-5.622%	11	154	-81.787%
2026-05-13	24.9000	24.9000	24.9000	24.9000	-13.391%	1	154	-82.811%
2026-05-01	28.7500	28.7500	28.7500	28.7500	-4.167%	2	154	-85.113%
2026-04-29	30.0000	30.0000	30.0000	30.0000	+3.164%	32	154	-85.733%
2026-04-27	29.3600	29.3800	27.9100	29.0800	-4.749%	58	123	-85.282%
2026-04-24	27.2800	30.5300	27.2800	30.5300	+21.633%	3	105	-85.981%
2026-04-23	25.1000	25.1000	25.1000	25.1000	+24.876%	4	104	-82.948%
2026-04-22	17.1000	20.1000	17.1000	20.1000	+34.000%	6	100	-78.706%
2026-04-20	14.0000	15.0000	14.0000	15.0000	+16.732%	6	95	-71.467%
2026-04-17	12.2000	12.8500	12.2000	12.8500	+9.362%	2	90	-66.693%
2026-04-16	11.7500	11.7500	11.7500	11.7500	-26.608%	1	88	-63.574%
2026-03-23	16.0100	16.0100	16.0100	16.0100	+23.725%	4	88	-73.267%
2026-03-03	12.9400	12.9400	12.9400	12.9400	+15.536%	1	84	-66.924%
2026-03-02	10.7000	11.2000	10.7000	11.2000	-7.438%	5	85	-61.786%
2026-01-30	12.1000	12.1000	12.1000	12.1000	+3.419%	2	83	-64.628%
2026-01-29	10.5000	11.7000	10.5000	11.7000	-33.143%	2	83	-63.419%
2026-01-27	17.5000	17.5000	17.5000	17.5000	-2.778%	1	82	-75.543%
2026-01-26	18.0000	18.0000	18.0000	18.0000	-8.163%	1	82	-76.222%
2026-01-14	19.7000	19.7000	19.6000	19.6000	-7.109%	6	81	-78.163%
2026-01-13	20.7700	21.1000	20.7700	21.1000	-10.593%	4	87	-79.716%
2026-01-12	23.6000	23.6000	23.6000	23.6000	+11.848%	1	90	-81.864%
2026-01-09	21.1000	21.1000	21.1000	21.1000	-15.768%	1	90	-79.716%
2026-01-06	24.6300	25.0500	24.6300	25.0500	-16.500%	13	89	-82.914%
2026-01-05	30.9000	31.0300	30.0000	30.0000	-20.000%	56	65	-85.733%
2025-12-31	37.5000	37.5000	37.5000	37.5000	+0.160%	2	65	-88.587%
2025-12-29	37.5000	37.5000	37.4400	37.4400	-8.683%	40	65	-88.568%
2025-12-16	39.8000	41.0000	39.8000	41.0000	0.000%	34	45	-89.561%
2025-12-11	41.6000	41.6000	41.0000	41.0000	-20.233%	6	45	-89.561%
2025-12-05	52.3600	52.4200	51.4000	51.4000	-14.333%	10	50	-91.673%
2025-12-02	60.0000	60.0000	60.0000	60.0000	+15.163%	2	52	-92.867%
2025-11-26	52.1000	52.1000	52.1000	52.1000	-6.177%	3	47	-91.785%
2025-11-25	55.5300	55.5300	55.5300	55.5300	+3.794%	8	47	-92.292%
2025-11-24	53.5000	53.5000	53.5000	53.5000	+2.687%	3	39	-92.000%
2025-11-07	51.6000	52.1000	51.6000	52.1000	+33.590%	2	39	-91.785%
2025-11-03	39.0000	39.0000	39.0000	39.0000	-2.500%	1	38	-89.026%
2025-10-29	40.0000	40.0000	40.0000	40.0000	+0.251%	3	38	-89.300%
2025-10-27	39.9000	39.9000	39.9000	39.9000	+14.000%	2	33	-89.273%
2025-10-14	35.0000	35.0000	35.0000	35.0000	+12.976%	2	33	-87.771%
2025-10-07	30.9800	30.9800	30.9800	30.9800	-16.720%	2	33	-86.185%
2025-09-29	37.2000	37.2000	37.2000	37.2000	-11.513%	6	33	-88.495%
2025-09-22	44.6000	44.6000	42.0400	42.0400	-43.342%	6	33	-89.819%
2025-07-23	75.8100	75.8100	74.2000	74.2000	+49.597%	2	27	-94.232%
2025-07-16	49.6000	49.6000	49.6000	49.6000	+4.863%	1	27	-91.371%
2025-07-14	47.3000	47.3000	47.3000	47.3000	-11.737%	3	27	-90.951%
2025-07-02	53.5900	53.5900	53.5900	53.5900	+3.256%	5	24	-92.013%
2025-07-01	51.9000	51.9000	51.9000	51.9000	+5.509%	3	19	-91.753%
2025-06-17	49.1900	49.1900	49.1900	49.1900	+3.536%	1	16	-91.299%
2025-06-13	47.5100	47.5100	47.5100	47.5100	-19.543%	4	16	-90.991%
2025-06-11	59.0500	59.0500	59.0500	59.0500	+25.665%	1	16	-92.752%
2025-06-05	46.9900	46.9900	46.9900	46.9900	-8.223%	1	16	-90.892%
2025-05-22	51.2000	51.2000	51.2000	51.2000	-0.253%	1	15	-91.641%
2025-03-17	51.3300	51.3300	51.3300	51.3300	-1.855%	1	15	-91.662%
2025-03-14	52.3000	52.3000	52.3000	52.3000	-19.228%	2	16	-91.816%
2025-02-13	59.3000	67.5000	59.3000	64.7500	+81.373%	6	16	-93.390%
2025-01-21	35.7000	35.7000	35.7000	35.7000	-30.720%	10	12	-88.011%
2025-01-08	51.4000	51.5300	51.4000	51.5300	+18.870%	2	18	-91.694%
2024-12-30	43.4000	43.4000	43.3500	43.3500	-5.411%	2	18	-90.127%
2024-12-19	45.8300	45.8300	45.8300	45.8300	+106.721%	10	16	-90.661%
2024-11-11	22.1700	22.1700	22.1700	22.1700	-15.123%	1	6	-80.695%
2024-10-28	26.1200	26.1200	26.1200	26.1200	+6.612%	1	7	-83.614%
2024-09-12	24.5000	24.5000	24.5000	24.5000	-1.606%	1	8	-82.531%
2024-08-15	25.2000	25.2000	24.9000	24.9000	-12.293%	2	8	-82.811%
2024-08-02	26.6200	28.3900	26.6200	28.3900	+16.831%	6	7	-84.924%
2024-07-30	24.3000	24.3000	24.3000	24.3000	-19.323%	2	4	-82.387%
2024-07-25	30.1200	30.1200	30.1200	30.1200	-30.949%	1	2	-85.790%
2024-07-01	43.6200	43.6200	43.6200	43.6200	-2.197%	1	4	-90.188%
2024-06-26	44.6000	44.6000	44.6000	44.6000	+3.721%	4	4	-90.404%
2024-06-07	45.0000	45.0000	43.0000	43.0000	-5.495%	6	4	-90.047%
2024-06-06	45.5000	45.5000	45.5000	45.5000	0.000%	1	1	-90.593%