Dark

LMT20270115C430
LMT Jan 15 2027 430.00 Call (LMT270115C00430000)
option OPRA

EOD

Aug 10, 2026

178.43+13.671%(+21.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	178.4300	178.4300	178.4300	178.4300	+13.671%	1	199	0.000%
2026-08-03	156.9700	156.9700	156.9700	156.9700	+6.710%	1	199	+13.671%
2026-07-23	151.4000	151.4000	147.1000	147.1000	+45.788%	5	200	+21.298%
2026-07-22	100.9000	100.9000	100.9000	100.9000	-0.395%	5	202	+76.838%
2026-07-15	101.3000	101.3000	101.3000	101.3000	-17.035%	3	202	+76.140%
2026-07-06	122.1000	122.1000	122.1000	122.1000	+27.453%	1	202	+46.134%
2026-06-25	95.8000	95.8000	95.8000	95.8000	+10.521%	2	202	+86.253%
2026-06-22	86.6800	86.6800	86.6800	86.6800	-26.691%	4	200	+105.849%
2026-06-16	118.2400	118.2400	118.2400	118.2400	+0.288%	2	197	+50.905%
2026-06-15	117.9000	117.9000	117.9000	117.9000	+8.165%	1	198	+51.340%
2026-05-20	110.8500	110.8500	109.0000	109.0000	+1.301%	2	199	+63.697%
2026-05-13	107.6000	107.6000	107.6000	107.6000	+6.219%	1	198	+65.827%
2026-05-06	98.6000	101.3000	98.6000	101.3000	-7.404%	9	197	+76.140%
2026-05-04	109.4000	109.4000	109.4000	109.4000	+5.598%	4	194	+63.099%
2026-05-01	103.6000	103.6000	103.6000	103.6000	-0.289%	1	191	+72.230%
2026-04-30	102.6000	103.9000	102.6000	103.9000	-30.743%	5	191	+71.732%
2026-04-22	150.0200	150.0200	150.0200	150.0200	-21.840%	1	188	+18.937%
2026-04-15	191.9400	191.9400	191.9400	191.9400	-1.720%	1	188	-7.039%
2026-04-14	195.3000	195.3000	195.3000	195.3000	-5.743%	2	188	-8.638%
2026-04-08	207.2000	207.2000	207.2000	207.2000	-5.431%	1	190	-13.885%
2026-04-06	219.1000	219.1000	219.1000	219.1000	+15.122%	1	191	-18.562%
2026-03-31	190.3200	190.3200	190.3200	190.3200	-10.522%	1	191	-6.247%
2026-03-25	212.7000	212.7000	212.7000	212.7000	-10.818%	2	192	-16.112%
2026-03-04	238.5000	238.5000	238.5000	238.5000	+1.111%	4	194	-25.187%
2026-02-13	235.8800	235.8800	235.8800	235.8800	+9.931%	1	195	-24.356%
2026-02-09	212.3600	217.0000	212.3600	214.5700	+10.603%	20	195	-16.843%
2026-02-05	194.0000	194.0000	194.0000	194.0000	+1.944%	3	195	-8.026%
2026-02-04	190.3000	190.3000	190.3000	190.3000	-11.464%	1	195	-6.238%
2026-01-29	214.9400	214.9400	214.9400	214.9400	+35.995%	1	196	-16.986%
2026-01-14	154.1000	158.2000	154.1000	158.0500	+18.933%	4	196	+12.895%
2026-01-09	121.7000	132.8900	121.7000	132.8900	+18.758%	9	196	+34.269%
2026-01-08	127.2400	127.2400	110.0000	111.9000	-5.609%	9	196	+59.455%
2026-01-07	111.7000	118.5500	111.7000	118.5500	+54.765%	3	197	+50.510%
2025-12-12	76.6000	76.6000	76.6000	76.6000	+7.887%	1	196	+132.937%
2025-12-08	71.0000	71.0000	71.0000	71.0000	+8.116%	1	195	+151.310%
2025-11-13	65.6700	65.6700	65.6700	65.6700	-3.426%	2	195	+171.707%
2025-11-12	68.0000	68.0000	68.0000	68.0000	+0.741%	2	197	+162.397%
2025-11-11	65.0000	67.5000	65.0000	67.5000	-3.156%	4	197	+164.341%
2025-11-07	71.0000	71.2900	68.5000	69.7000	-12.799%	7	197	+155.997%
2025-11-05	79.9300	79.9300	79.9300	79.9300	-8.232%	1	199	+123.233%
2025-10-29	87.1000	87.1000	87.1000	87.1000	-4.286%	1	199	+104.856%
2025-10-21	91.0000	91.0000	91.0000	91.0000	-6.186%	1	200	+96.077%
2025-10-16	97.0000	97.0000	97.0000	97.0000	-2.971%	1	200	+83.948%
2025-10-15	99.9700	99.9700	99.9700	99.9700	+4.353%	1	200	+78.484%
2025-10-14	95.8000	95.8000	95.8000	95.8000	-6.124%	1	201	+86.253%
2025-10-13	102.0500	102.0500	102.0500	102.0500	+0.049%	1	202	+74.846%
2025-10-10	102.0000	102.0000	102.0000	102.0000	-5.556%	1	203	+74.931%
2025-10-07	107.6200	108.0000	107.6200	108.0000	+5.018%	3	203	+65.213%
2025-10-03	102.8200	102.8400	102.8200	102.8400	+10.581%	14	203	+73.503%
2025-09-30	93.0000	93.0000	93.0000	93.0000	+4.260%	1	203	+91.860%
2025-09-24	89.3000	89.7000	89.2000	89.2000	+2.529%	4	203	+100.034%
2025-09-23	85.6000	87.0000	85.6000	87.0000	+2.959%	5	204	+105.092%
2025-09-22	84.5000	84.5000	84.5000	84.5000	+10.458%	1	204	+111.160%
2025-09-18	76.5000	76.5000	76.5000	76.5000	-1.923%	5	205	+133.242%
2025-09-17	78.0000	78.0000	78.0000	78.0000	-0.064%	4	210	+128.756%
2025-09-15	78.0500	78.0500	78.0500	78.0500	+0.580%	1	214	+128.610%
2025-09-12	76.0000	77.6000	76.0000	77.6000	+1.837%	2	215	+129.936%
2025-09-11	75.0000	76.2000	75.0000	76.2000	+13.258%	2	216	+134.160%
2025-09-10	67.2800	67.2800	67.2800	67.2800	-5.902%	1	216	+165.205%
2025-09-05	68.9300	72.0700	68.9300	71.5000	+16.639%	5	217	+149.552%
2025-09-03	61.3000	61.3000	61.3000	61.3000	-6.412%	2	219	+191.077%
2025-08-26	65.5000	65.5000	65.5000	65.5000	+11.489%	124	264	+172.412%
2025-08-25	59.9600	59.9600	58.7500	58.7500	-3.689%	6	264	+203.711%
2025-08-21	61.0000	61.0000	61.0000	61.0000	+3.883%	36	269	+192.508%
2025-08-19	58.7200	58.7200	58.7200	58.7200	+0.876%	1	305	+203.866%
2025-08-18	58.0000	58.2100	58.0000	58.2100	+4.039%	3	305	+206.528%
2025-08-15	56.1000	56.1000	55.0000	55.9500	+2.473%	4	307	+218.910%
2025-08-14	55.0000	55.0000	54.6000	54.6000	-2.760%	2	309	+226.795%
2025-08-13	56.1000	56.1800	55.8500	56.1500	+8.064%	4	307	+217.774%
2025-08-12	50.0000	51.9600	49.5000	51.9600	+3.300%	5	308	+243.399%
2025-08-11	50.3000	50.3000	50.3000	50.3000	+2.070%	2	309	+254.732%
2025-08-08	51.3200	51.3200	49.2800	49.2800	-4.422%	3	310	+262.074%
2025-08-07	51.5600	51.5600	51.5600	51.5600	-6.881%	1	307	+246.063%
2025-08-06	52.3000	55.3700	52.3000	55.3700	+6.073%	8	306	+222.250%
2025-08-05	50.0000	52.7000	50.0000	52.2000	+8.977%	15	310	+241.820%
2025-08-04	51.3500	51.3500	47.7200	47.9000	+0.104%	13	317	+272.505%
2025-08-01	47.8500	47.8500	47.8500	47.8500	-1.340%	1	311	+272.894%
2025-07-31	49.3000	49.3000	48.5000	48.5000	+0.414%	2	312	+267.897%
2025-07-29	48.3000	48.3000	48.3000	48.3000	-3.400%	1	311	+269.420%
2025-07-28	53.0000	53.0000	49.2400	50.0000	-0.794%	21	311	+256.860%
2025-07-25	47.9000	51.2500	47.9000	50.4000	-1.176%	166	291	+254.028%
2025-07-24	50.0000	51.0000	49.0000	51.0000	+4.082%	8	132	+249.863%
2025-07-23	43.4000	49.9600	43.4000	49.0000	+13.953%	30	125	+264.143%
2025-07-22	49.9000	56.2000	43.0000	43.0000	-48.931%	56	112	+314.953%
2025-07-14	82.0000	84.9000	82.0000	84.2000	+12.267%	3	76	+111.912%
2025-07-11	75.0000	75.0000	75.0000	75.0000	-5.422%	1	76	+137.907%
2025-07-09	79.3000	79.3000	79.3000	79.3000	-0.239%	2	77	+125.006%
2025-07-01	79.4900	79.4900	79.4900	79.4900	+0.265%	1	75	+124.468%
2025-06-30	79.2800	79.2800	79.2800	79.2800	+6.160%	3	74	+125.063%
2025-06-25	74.6800	74.6800	74.6800	74.6800	-12.726%	1	73	+138.926%
2025-06-18	85.5700	85.5700	85.5700	85.5700	-0.152%	1	72	+108.519%
2025-06-17	85.7000	85.7000	85.7000	85.7000	+3.129%	1	72	+108.203%
2025-06-16	83.1000	83.1000	83.1000	83.1000	+22.747%	1	72	+114.717%
2025-06-11	67.7000	67.7000	67.7000	67.7000	-18.922%	1	71	+163.560%
2025-05-22	83.5000	83.5000	83.5000	83.5000	+7.881%	1	71	+113.689%
2025-05-16	77.4000	77.4000	77.4000	77.4000	+7.425%	4	71	+130.530%
2025-05-14	74.3000	74.3000	72.0500	72.0500	-13.433%	2	73	+147.647%
2025-05-12	83.2300	83.2300	83.2300	83.2300	-3.445%	1	72	+114.382%
2025-05-07	86.2000	86.2000	86.2000	86.2000	+7.750%	1	72	+106.995%
2025-04-23	80.0000	80.0000	80.0000	80.0000	-3.777%	1	71	+123.038%
2025-04-17	83.1400	83.1400	83.1400	83.1400	+27.125%	1	70	+114.614%
2025-04-04	65.4000	65.4000	65.4000	65.4000	-9.917%	2	70	+172.829%
2025-04-01	72.6000	72.6000	72.6000	72.6000	+4.011%	1	70	+145.771%
2025-03-31	69.8000	69.8000	69.8000	69.8000	+4.491%	1	71	+155.630%
2025-03-28	66.8000	66.8000	66.8000	66.8000	-4.023%	2	72	+167.111%
2025-03-27	69.6000	69.6000	69.6000	69.6000	+2.655%	1	73	+156.365%
2025-03-26	67.8000	67.8000	67.8000	67.8000	+4.954%	1	72	+163.171%
2025-03-25	64.6000	64.6000	64.6000	64.6000	+7.667%	1	72	+176.207%
2025-03-24	56.1000	60.5000	56.1000	60.0000	-2.376%	7	73	+197.383%
2025-03-21	60.4000	61.4600	60.4000	61.4600	-37.994%	4	72	+190.319%
2025-03-10	98.2800	99.6400	98.2800	99.1200	+28.727%	4	71	+80.014%
2025-03-05	76.0000	77.0000	76.0000	77.0000	+16.667%	2	73	+131.727%
2025-02-25	66.0000	66.0000	66.0000	66.0000	-4.167%	1	76	+170.348%
2025-02-24	68.8700	68.8700	68.8700	68.8700	+3.720%	1	76	+159.082%
2025-02-21	61.5000	66.4000	61.5000	66.4000	+12.733%	6	77	+168.720%
2025-02-19	60.6500	60.6500	58.9000	58.9000	+5.103%	2	75	+202.937%
2025-02-18	55.5000	58.6700	54.4200	56.0400	+5.082%	11	73	+218.398%
2025-02-14	54.0500	54.5900	51.4000	53.3300	-29.644%	114	9	+234.577%
2025-02-03	75.0100	75.8000	75.0100	75.8000	+3.270%	5	9	+135.396%
2025-01-29	73.5000	73.5000	73.4000	73.4000	-8.250%	5	12	+143.093%
2025-01-28	80.0000	80.0000	80.0000	80.0000	-2.141%	1	7	+123.038%
2025-01-07	81.7500	81.7500	81.7500	81.7500	-4.218%	2	7	+118.263%
2025-01-06	86.6000	86.6000	85.3500	85.3500	-12.462%	4	5	+109.057%
2024-12-19	97.5000	97.5000	97.5000	97.5000	-27.778%	1	1	+83.005%
2024-11-18	135.0000	135.0000	135.0000	135.0000	0.000%	1	1	+32.170%