Dark

LMT20270115C400
LMT Jan 15 2027 400.00 Call (LMT270115C00400000)
option OPRA

Inactive

Jul 30, 2026

171.00-9.043%(-17.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	171.0000	171.0000	171.0000	171.0000	-9.043%	5	133	0.000%
2026-07-24	187.9600	188.0000	185.0000	188.0000	+7.984%	15	138	-9.043%
2026-07-23	177.0000	177.0000	174.1000	174.1000	+37.411%	3	151	-1.781%
2026-07-22	126.7000	126.7000	126.7000	126.7000	+11.140%	5	153	+34.964%
2026-06-30	114.0000	114.0000	114.0000	114.0000	-3.879%	2	148	+50.000%
2026-06-29	118.6000	118.6000	118.6000	118.6000	-2.867%	1	150	+44.182%
2026-06-26	127.0000	127.0000	122.1000	122.1000	+12.847%	3	150	+40.049%
2026-06-25	108.0400	108.2000	108.0400	108.2000	-5.453%	8	150	+58.041%
2026-06-24	114.4400	114.4400	114.4400	114.4400	+3.659%	10	156	+49.423%
2026-06-22	110.4000	110.4000	110.4000	110.4000	-8.000%	6	166	+54.891%
2026-06-18	120.0000	120.0000	120.0000	120.0000	-14.237%	1	171	+42.500%
2026-06-15	141.1400	141.1400	139.9200	139.9200	-7.338%	3	171	+22.213%
2026-06-12	151.0000	151.0000	151.0000	151.0000	+9.025%	1	171	+13.245%
2026-06-09	138.5000	138.5000	138.5000	138.5000	+4.371%	1	171	+23.466%
2026-06-08	132.8000	133.0000	132.7000	132.7000	-0.301%	6	171	+28.862%
2026-06-03	132.1500	133.1000	132.1500	133.1000	+3.660%	3	169	+28.475%
2026-06-02	128.4000	128.4000	128.4000	128.4000	-6.380%	10	171	+33.178%
2026-06-01	137.1500	137.1500	137.1500	137.1500	-2.627%	1	181	+24.681%
2026-05-29	140.1000	140.8500	140.1000	140.8500	-0.177%	5	180	+21.406%
2026-05-26	141.1000	141.1000	141.1000	141.1000	+9.499%	2	179	+21.191%
2026-05-15	131.2900	131.2900	128.8600	128.8600	-3.113%	3	179	+32.702%
2026-05-14	133.0000	133.0000	133.0000	133.0000	+1.519%	2	181	+28.571%
2026-05-13	131.0100	131.0100	131.0100	131.0100	+2.025%	1	180	+30.524%
2026-05-11	128.4100	128.4100	128.4100	128.4100	+3.598%	1	180	+33.167%
2026-05-08	125.7000	125.7000	122.3800	123.9500	-5.605%	12	181	+37.959%
2026-05-05	131.3100	131.3100	131.3100	131.3100	-0.575%	5	190	+30.226%
2026-05-04	132.0200	132.0700	132.0200	132.0700	+4.651%	3	185	+29.477%
2026-05-01	128.4000	130.7000	126.2000	126.2000	-7.890%	7	184	+35.499%
2026-04-27	137.0100	137.0100	137.0100	137.0100	+10.270%	1	184	+24.808%
2026-04-24	126.0700	126.0700	123.3000	124.2500	-41.628%	23	184	+37.626%
2026-04-16	212.8600	212.8600	212.8600	212.8600	-2.398%	1	204	-19.666%
2026-04-15	217.9000	218.3100	217.9000	218.0900	-3.713%	6	205	-21.592%
2026-04-13	226.1000	226.5000	226.1000	226.5000	-4.712%	6	206	-24.503%
2026-04-06	237.7000	237.7000	237.7000	237.7000	+13.164%	1	209	-28.061%
2026-03-30	210.0500	210.0500	210.0500	210.0500	-11.184%	1	209	-18.591%
2026-03-26	236.3500	236.5000	236.3500	236.5000	-0.421%	2	209	-27.696%
2026-03-25	237.1000	237.6500	237.0500	237.5000	+2.142%	6	209	-28.000%
2026-03-23	232.5200	232.5200	232.5200	232.5200	-4.439%	1	210	-26.458%
2026-03-20	243.3200	243.3200	243.3200	243.3200	-1.390%	2	210	-29.722%
2026-03-19	246.5000	246.9000	246.3900	246.7500	-0.311%	4	212	-30.699%
2026-03-17	246.9000	247.5200	246.9000	247.5200	-3.932%	4	214	-30.915%
2026-03-16	257.6000	257.6500	257.6000	257.6500	-1.453%	2	212	-33.631%
2026-03-13	261.4500	261.4500	261.4500	261.4500	+1.811%	6	211	-34.596%
2026-03-05	256.8000	256.8000	256.8000	256.8000	-2.709%	1	211	-33.411%
2026-03-04	263.9500	263.9500	263.9500	263.9500	-6.566%	1	212	-35.215%
2026-03-02	282.5000	282.5000	282.5000	282.5000	+10.321%	1	212	-39.469%
2026-02-25	256.0700	256.0700	256.0700	256.0700	-4.469%	1	212	-33.221%
2026-02-20	268.0500	268.0500	268.0500	268.0500	-2.082%	1	212	-36.206%
2026-02-19	273.7500	273.7500	273.7500	273.7500	+4.857%	1	212	-37.534%
2026-02-17	261.0700	261.0700	261.0700	261.0700	+4.428%	20	211	-34.500%
2026-02-13	250.0000	250.0000	250.0000	250.0000	+5.695%	1	232	-31.600%
2026-02-10	236.5300	236.5300	236.5300	236.5300	-4.336%	2	232	-27.705%
2026-02-02	247.2500	247.2500	247.2500	247.2500	+2.423%	2	234	-30.839%
2026-01-29	241.4000	241.4000	241.4000	241.4000	+20.700%	1	234	-29.163%
2026-01-27	200.0000	200.0000	200.0000	200.0000	+5.125%	1	234	-14.500%
2026-01-26	198.5900	198.5900	190.0000	190.2500	-5.348%	12	234	-10.118%
2026-01-23	201.0000	201.0000	201.0000	201.0000	-1.471%	1	246	-14.925%
2026-01-22	197.4000	204.0000	197.4000	204.0000	+13.333%	78	247	-16.176%
2026-01-14	180.0000	180.0000	180.0000	180.0000	+3.746%	1	171	-5.000%
2026-01-13	167.0000	173.5000	167.0000	173.5000	+5.056%	2	172	-1.441%
2026-01-12	165.1500	165.1500	165.1500	165.1500	+5.865%	1	172	+3.542%
2026-01-09	156.0000	156.0000	156.0000	156.0000	+14.706%	3	173	+9.615%
2026-01-08	151.2500	151.2500	136.0000	136.0000	+17.667%	3	176	+25.735%
2026-01-07	138.5000	138.5000	115.5800	115.5800	-19.175%	4	175	+47.949%
2026-01-06	143.0000	143.0000	143.0000	143.0000	+18.084%	1	177	+19.580%
2026-01-05	123.3000	123.3000	121.1000	121.1000	+24.040%	16	183	+41.206%
2026-01-02	97.6300	97.6300	97.6300	97.6300	-7.354%	1	183	+75.151%
2025-12-31	104.9000	105.3800	104.9000	105.3800	-3.054%	6	182	+62.270%
2025-12-30	108.7000	108.7000	108.7000	108.7000	+0.555%	1	182	+57.314%
2025-12-29	108.0000	108.2000	108.0000	108.1000	+4.243%	3	181	+58.187%
2025-12-26	103.7000	103.7000	103.7000	103.7000	+8.700%	1	180	+64.899%
2025-12-19	94.4000	95.4000	94.4000	95.4000	+0.421%	2	180	+79.245%
2025-12-18	95.0000	95.0000	95.0000	95.0000	-3.797%	2	179	+80.000%
2025-12-17	98.7500	98.7500	98.7500	98.7500	-0.754%	1	179	+73.165%
2025-12-16	99.5000	99.5000	99.5000	99.5000	-5.463%	1	180	+71.859%
2025-12-15	105.2500	105.2500	105.2500	105.2500	+5.113%	2	179	+62.470%
2025-12-11	97.0000	100.1300	97.0000	100.1300	+9.647%	4	181	+70.778%
2025-12-10	91.2000	91.3200	91.2000	91.3200	+8.714%	2	180	+87.254%
2025-12-08	84.0000	84.0000	84.0000	84.0000	+12.000%	2	182	+103.571%
2025-12-04	75.0000	75.0000	75.0000	75.0000	+3.878%	2	180	+128.000%
2025-12-03	70.7500	72.2000	70.7500	72.2000	-1.177%	5	178	+136.842%
2025-12-02	70.0000	73.0600	70.0000	73.0600	+0.592%	6	182	+134.054%
2025-12-01	72.6300	72.6300	72.6300	72.6300	-7.713%	1	177	+135.440%
2025-11-28	78.7000	78.7000	78.7000	78.7000	-4.024%	1	177	+117.281%
2025-11-26	82.0000	82.0000	82.0000	82.0000	+5.643%	1	178	+108.537%
2025-11-25	77.6200	77.6200	77.6200	77.6200	+0.026%	1	178	+120.304%
2025-11-24	80.0000	81.0500	77.6000	77.6000	-13.778%	10	178	+120.361%
2025-11-21	90.0000	90.0000	90.0000	90.0000	-10.000%	5	172	+90.000%
2025-11-18	100.0000	100.0000	100.0000	100.0000	+6.474%	1	167	+71.000%
2025-11-17	93.9200	93.9200	93.9200	93.9200	+10.755%	2	166	+82.070%
2025-11-13	84.0000	84.8000	84.0000	84.8000	+8.718%	4	168	+101.651%
2025-11-10	79.0000	80.0800	78.0000	78.0000	-18.657%	5	165	+119.231%
2025-11-06	95.8900	95.8900	95.8900	95.8900	-3.239%	1	167	+78.329%
2025-11-05	99.1000	99.1000	99.1000	99.1000	-6.280%	1	168	+72.553%
2025-11-04	105.7400	105.7400	105.7400	105.7400	-0.993%	1	167	+61.717%
2025-10-27	102.3000	106.8000	101.5000	106.8000	+0.945%	4	167	+60.112%
2025-10-24	107.6000	107.6000	105.8000	105.8000	-3.818%	22	167	+61.626%
2025-10-23	110.0000	110.0000	110.0000	110.0000	+3.774%	2	147	+55.455%
2025-10-22	109.3000	109.3000	106.0000	106.0000	-1.852%	12	145	+61.321%
2025-10-21	111.0000	111.7400	108.0000	108.0000	-9.850%	4	151	+58.333%
2025-10-15	119.8000	119.8000	119.8000	119.8000	-4.542%	10	147	+42.738%
2025-10-13	124.0000	125.5000	124.0000	125.5000	-2.030%	20	147	+36.255%
2025-10-10	130.9600	130.9600	128.1000	128.1000	-0.698%	3	167	+33.489%
2025-10-07	129.0000	129.0000	129.0000	129.0000	+3.200%	10	178	+32.558%
2025-10-03	124.9000	125.0000	124.9000	125.0000	+7.112%	4	178	+36.800%
2025-10-01	116.7000	116.7000	116.7000	116.7000	-2.097%	2	182	+46.530%
2025-09-30	116.1000	119.2000	116.1000	119.2000	+9.862%	12	182	+43.456%
2025-09-25	112.3000	112.3000	108.5000	108.5000	-1.721%	7	192	+57.604%
2025-09-24	110.0000	110.4000	110.0000	110.4000	+12.127%	4	199	+54.891%
2025-09-19	98.5000	98.5000	98.4600	98.4600	-2.995%	2	203	+73.675%
2025-09-16	100.6500	101.5000	100.6500	101.5000	+3.889%	2	205	+68.473%
2025-09-15	96.1500	97.7000	96.1500	97.7000	+3.124%	5	206	+75.026%
2025-09-12	94.7400	94.7400	94.7400	94.7400	-1.313%	1	211	+80.494%
2025-09-11	93.0000	96.0000	93.0000	96.0000	+15.523%	4	212	+78.125%
2025-09-09	83.1000	83.1000	83.1000	83.1000	-3.986%	1	216	+105.776%
2025-09-08	86.5500	86.5500	86.5500	86.5500	-4.206%	1	215	+97.574%
2025-09-05	89.5000	90.3500	88.0400	90.3500	+5.144%	10	215	+89.264%
2025-09-04	84.4000	85.9300	83.9000	85.9300	+7.345%	6	219	+98.999%
2025-09-03	79.5000	80.0500	79.5000	80.0500	-3.134%	3	214	+113.616%
2025-09-02	83.0000	83.0000	82.0000	82.6400	-0.434%	3	213	+106.922%
2025-08-29	84.5000	84.5000	83.0000	83.0000	-0.312%	2	216	+106.024%
2025-08-28	81.5000	83.2600	81.5000	83.2600	-1.467%	2	216	+105.381%
2025-08-27	86.0000	86.0000	82.7000	84.5000	+1.685%	6	218	+102.367%
2025-08-26	83.1000	83.1000	83.1000	83.1000	+6.812%	7	226	+105.776%
2025-08-25	76.6000	77.8000	76.5000	77.8000	+1.170%	7	226	+119.794%
2025-08-20	76.9000	76.9000	76.9000	76.9000	+1.854%	1	221	+122.367%
2025-08-18	77.1000	77.1000	75.5000	75.5000	-0.658%	3	222	+126.490%
2025-08-13	71.1000	76.0000	71.1000	76.0000	+17.592%	3	221	+125.000%
2025-08-11	64.6100	64.8000	64.5000	64.6300	-4.408%	5	224	+164.583%
2025-08-07	67.2000	67.6100	67.2000	67.6100	-5.175%	2	224	+152.921%
2025-08-06	68.7400	72.2000	68.7400	71.3000	+6.737%	13	224	+139.832%
2025-08-05	66.8000	66.8000	66.8000	66.8000	+2.928%	4	229	+155.988%
2025-08-01	62.4300	64.9000	62.0000	64.9000	+6.046%	4	233	+163.482%
2025-07-31	59.7000	61.2000	58.2000	61.2000	-1.258%	59	231	+179.412%
2025-07-30	62.7000	63.0000	61.9800	61.9800	-0.832%	4	234	+175.895%
2025-07-29	64.6000	64.6000	62.0000	62.5000	-2.648%	11	233	+173.600%
2025-07-28	67.0000	67.3200	64.0900	64.2000	-1.835%	31	234	+166.355%
2025-07-25	63.0000	65.9500	63.0000	65.4000	-0.259%	8	237	+161.468%
2025-07-24	63.2000	66.3600	63.2000	65.5700	+5.333%	56	229	+160.790%
2025-07-23	61.0000	64.0000	60.0000	62.2500	+9.595%	38	220	+174.699%
2025-07-22	64.7000	72.6000	56.6500	56.8000	-40.336%	154	193	+201.056%
2025-07-21	95.2000	95.2000	95.2000	95.2000	-6.630%	1	53	+79.622%
2025-07-14	101.9600	101.9600	101.9600	101.9600	+7.587%	2	52	+67.713%
2025-07-10	94.7700	94.7700	94.7700	94.7700	-3.591%	1	53	+80.437%
2025-07-08	98.3000	98.3000	98.3000	98.3000	-0.957%	1	52	+73.957%
2025-07-07	99.2500	99.2500	99.2500	99.2500	+2.425%	1	51	+72.292%
2025-07-01	98.4000	98.4000	96.9000	96.9000	+2.248%	3	50	+76.471%
2025-06-30	94.7700	94.7700	94.7700	94.7700	-14.775%	1	49	+80.437%
2025-06-23	111.2000	111.2000	111.2000	111.2000	+6.564%	5	49	+53.777%
2025-06-18	111.6000	111.6000	104.3500	104.3500	-8.062%	4	48	+63.872%
2025-06-17	111.6000	113.5000	111.6000	113.5000	-3.724%	8	48	+50.661%
2025-06-13	117.1000	117.8900	117.1000	117.8900	+16.320%	6	54	+45.050%
2025-06-12	100.0000	101.3500	100.0000	101.3500	+6.348%	21	57	+68.722%
2025-06-11	85.5000	95.3000	85.5000	95.3000	-16.491%	14	52	+79.433%
2025-06-09	114.1200	114.1200	114.1200	114.1200	+0.991%	1	46	+49.842%
2025-06-06	113.0000	113.0000	113.0000	113.0000	+6.604%	6	46	+51.327%
2025-06-05	106.0000	106.0000	106.0000	106.0000	-9.564%	3	46	+61.321%
2025-06-04	117.2100	117.2100	117.2100	117.2100	+4.652%	1	44	+45.892%
2025-06-03	112.0000	112.0000	112.0000	112.0000	+3.800%	1	44	+52.679%
2025-05-30	107.9000	107.9000	107.9000	107.9000	+11.999%	6	44	+58.480%
2025-05-16	96.3400	96.3400	96.3400	96.3400	+3.591%	2	45	+77.496%
2025-05-15	93.0000	93.0000	93.0000	93.0000	+7.106%	2	44	+83.871%
2025-05-14	90.8000	90.8000	86.4000	86.8300	-15.205%	5	46	+96.937%
2025-05-12	102.4000	102.4000	102.4000	102.4000	-5.491%	1	44	+66.992%
2025-04-25	107.2400	108.3500	107.2400	108.3500	+13.218%	4	44	+57.822%
2025-04-22	95.7000	95.7000	95.7000	95.7000	-8.857%	1	43	+78.683%
2025-04-17	105.0000	105.0000	105.0000	105.0000	-2.778%	1	45	+62.857%
2025-04-15	108.0000	108.0000	108.0000	108.0000	-2.668%	1	45	+58.333%
2025-04-14	110.9600	110.9600	110.9600	110.9600	+10.408%	6	45	+54.110%
2025-04-09	84.0000	100.5000	84.0000	100.5000	+27.215%	6	39	+70.149%
2025-04-07	76.0000	79.0000	76.0000	79.0000	-12.222%	6	39	+116.456%
2025-04-02	90.0000	90.0000	90.0000	90.0000	+2.564%	3	38	+90.000%
2025-04-01	87.4900	87.7500	87.4900	87.7500	+7.510%	2	38	+94.872%
2025-03-28	81.6200	81.6200	81.6200	81.6200	+4.373%	2	40	+109.507%
2025-03-25	78.2000	78.2000	78.2000	78.2000	+8.385%	1	40	+118.670%
2025-03-24	74.2600	74.2600	72.1500	72.1500	-9.812%	3	40	+137.006%
2025-03-21	80.0000	80.0000	80.0000	80.0000	-23.445%	6	37	+113.750%
2025-03-17	104.5000	104.5000	104.5000	104.5000	+0.010%	1	34	+63.636%
2025-03-11	104.4900	104.4900	104.4900	104.4900	-12.838%	1	35	+63.652%
2025-03-10	119.8800	119.8800	119.8800	119.8800	+22.327%	1	36	+42.643%
2025-03-04	98.0000	98.0000	98.0000	98.0000	+14.286%	2	37	+74.490%
2025-02-25	86.0000	86.0000	85.5000	85.7500	+0.882%	4	37	+99.417%
2025-02-24	85.0000	85.0000	85.0000	85.0000	+14.094%	15	33	+101.176%
2025-02-20	72.5000	74.5000	72.5000	74.5000	+4.856%	6	18	+129.530%
2025-02-18	70.2000	71.0500	70.2000	71.0500	+6.362%	6	22	+140.676%
2025-02-14	72.0000	73.0000	66.8000	66.8000	-19.128%	14	17	+155.988%
2025-02-12	81.3000	82.6000	81.3000	82.6000	-0.602%	2	17	+107.022%
2025-02-10	82.0000	83.1000	82.0000	83.1000	-2.235%	5	17	+105.776%
2025-02-06	85.0000	85.0000	85.0000	85.0000	-4.441%	2	16	+101.176%
2025-02-05	88.1000	88.9500	88.1000	88.9500	-3.682%	5	14	+92.243%
2025-02-03	92.3500	92.3500	92.3500	92.3500	+2.270%	1	11	+85.165%
2025-01-29	95.0000	95.0000	90.3000	90.3000	-7.099%	4	10	+89.369%
2025-01-28	99.0000	99.0000	97.2000	97.2000	-13.982%	2	10	+75.926%
2025-01-13	113.0000	113.0000	113.0000	113.0000	+9.496%	5	10	+51.327%
2025-01-06	108.0000	108.0000	103.2000	103.2000	-10.827%	6	15	+65.698%
2025-01-03	115.7300	115.7300	115.7300	115.7300	-7.534%	2	9	+47.758%
2024-12-16	125.1600	125.1600	125.1600	125.1600	-2.142%	1	8	+36.625%
2024-12-12	127.9000	127.9000	127.9000	127.9000	-11.915%	10	8	+33.698%
2024-12-04	145.2000	145.2000	145.2000	145.2000	-18.792%	5	12	+17.769%
2024-11-14	178.8000	178.8000	178.8000	178.8000	-0.953%	2	12	-4.362%
2024-10-28	179.5000	180.5200	179.5000	180.5200	-9.650%	2	14	-5.274%
2024-10-23	199.8000	199.8000	199.8000	199.8000	+0.503%	1	13	-14.414%
2024-10-22	201.3500	201.3500	198.8000	198.8000	-11.250%	11	14	-13.984%
2024-10-03	224.0000	224.0000	224.0000	224.0000	0.000%	1	3	-23.661%
2024-10-02	224.0000	224.0000	219.6100	224.0000	0.000%	6	4	-23.661%