Dark

LMT20270115C440
LMT Jan 15 2027 440.00 Call (LMT270115C00440000)
option OPRA

EOD

Aug 10, 2026

169.18+14.450%(+21.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	169.1800	169.1800	169.1800	169.1800	+14.450%	1	33	0.000%
2026-08-03	147.8200	147.8200	147.8200	147.8200	-1.190%	1	33	+14.450%
2026-07-24	149.6000	149.6000	149.6000	149.6000	+9.197%	2	33	+13.088%
2026-07-23	141.3100	141.3100	137.0000	137.0000	+14.357%	2	33	+23.489%
2026-07-02	119.8000	119.8000	119.8000	119.8000	+1.827%	1	34	+41.219%
2026-06-12	117.6500	117.6500	117.6500	117.6500	+15.797%	1	34	+43.799%
2026-05-21	101.6000	101.6000	101.6000	101.6000	+0.099%	1	35	+66.516%
2026-05-20	103.3500	103.3500	101.5000	101.5000	+9.670%	2	35	+66.680%
2026-05-11	92.5500	92.5500	92.5500	92.5500	+2.719%	1	33	+82.798%
2026-05-07	90.1000	90.1000	90.1000	90.1000	-14.068%	1	33	+87.769%
2026-05-04	104.8500	104.8500	104.8500	104.8500	+10.683%	1	33	+61.354%
2026-04-30	94.7500	94.7500	94.7300	94.7300	-53.277%	3	32	+78.592%
2026-03-25	202.7000	203.0000	202.7000	202.7500	-5.908%	4	30	-16.557%
2026-02-26	215.4800	215.4800	215.4800	215.4800	+6.673%	1	31	-21.487%
2026-02-11	202.0000	202.0000	202.0000	202.0000	+2.694%	6	31	-16.248%
2026-02-06	196.7000	196.7000	196.7000	196.7000	+9.950%	6	37	-13.991%
2026-02-04	184.3500	184.3500	178.9000	178.9000	-13.990%	2	37	-5.433%
2026-02-02	204.0000	208.0000	204.0000	208.0000	+22.353%	4	37	-18.663%
2026-01-22	170.0000	170.0000	170.0000	170.0000	+15.899%	1	41	-0.482%
2026-01-14	146.6800	146.6800	146.6800	146.6800	+23.002%	1	42	+15.340%
2026-01-08	119.2500	119.2500	119.2500	119.2500	+28.502%	1	43	+41.870%
2026-01-07	110.4900	113.4000	89.4300	92.8000	-5.403%	7	44	+82.306%
2026-01-05	98.1000	98.1000	98.1000	98.1000	+28.235%	1	43	+72.457%
2025-12-23	77.0000	77.0000	76.4000	76.5000	+1.057%	3	43	+121.150%
2025-12-22	73.5000	75.7000	73.5000	75.7000	+4.703%	3	44	+123.487%
2025-12-17	72.3000	72.3000	72.3000	72.3000	-1.364%	4	47	+133.997%
2025-12-16	73.3000	73.3000	73.3000	73.3000	+30.893%	2	49	+130.805%
2025-12-05	56.0000	56.0000	56.0000	56.0000	+6.667%	1	47	+202.107%
2025-12-04	53.0000	53.0000	52.5000	52.5000	-2.778%	3	47	+222.248%
2025-12-03	49.0000	54.0000	49.0000	54.0000	+8.000%	8	45	+213.296%
2025-12-02	51.3000	51.3000	50.0000	50.0000	0.000%	6	42	+238.360%
2025-12-01	50.0000	50.0000	50.0000	50.0000	-25.150%	1	36	+238.360%
2025-11-20	66.8000	66.8000	66.8000	66.8000	+9.472%	19	35	+153.263%
2025-11-11	61.0200	61.0200	61.0200	61.0200	-17.707%	5	54	+177.253%
2025-11-05	74.1500	74.1500	74.1500	74.1500	-11.516%	1	49	+128.159%
2025-10-31	83.8800	83.8800	83.8000	83.8000	+5.928%	2	50	+101.885%
2025-10-29	79.5000	79.5000	79.1000	79.1100	-1.714%	7	50	+113.854%
2025-10-28	80.4900	80.4900	80.4900	80.4900	+6.300%	1	48	+110.188%
2025-10-27	75.7200	75.7200	75.7200	75.7200	-14.730%	1	49	+123.428%
2025-10-16	88.8000	88.8000	88.8000	88.8000	-7.625%	1	49	+90.518%
2025-10-13	87.9000	96.1300	87.9000	96.1300	+0.240%	5	50	+75.991%
2025-10-10	95.9000	95.9000	95.9000	95.9000	+0.104%	1	52	+76.413%
2025-10-09	93.5000	95.8000	93.5000	95.8000	-7.260%	2	51	+76.597%
2025-10-08	103.3000	103.3000	103.3000	103.3000	+4.238%	1	52	+63.775%
2025-10-07	99.1000	99.1000	99.1000	99.1000	+3.553%	1	51	+70.716%
2025-10-03	94.3000	95.7000	94.3000	95.7000	+5.420%	2	51	+76.782%
2025-10-02	90.7800	90.7800	90.7800	90.7800	-0.242%	1	52	+86.363%
2025-09-30	91.0000	91.0000	91.0000	91.0000	+1.676%	1	53	+85.912%
2025-09-29	89.5000	89.5000	89.5000	89.5000	+4.678%	1	54	+89.028%
2025-09-25	83.5000	85.5000	83.5000	85.5000	+4.651%	3	54	+97.871%
2025-09-24	88.5000	88.5000	81.7000	81.7000	+9.738%	4	53	+107.075%
2025-09-16	74.4500	74.4500	74.4500	74.4500	+5.603%	1	55	+127.240%
2025-09-12	70.5000	70.5000	70.5000	70.5000	+0.714%	1	55	+139.972%
2025-09-11	70.0000	70.0000	70.0000	70.0000	+15.321%	1	56	+141.686%
2025-09-04	60.7000	60.7000	60.7000	60.7000	+7.720%	1	57	+178.715%
2025-09-02	56.3500	56.3500	56.3500	56.3500	-5.294%	1	58	+200.231%
2025-08-26	58.9000	59.5000	58.9000	59.5000	+8.182%	2	60	+184.336%
2025-08-25	55.0000	55.0000	55.0000	55.0000	-0.722%	1	60	+207.600%
2025-08-22	57.6000	57.6000	55.4000	55.4000	+0.362%	6	59	+205.379%
2025-08-21	55.2000	55.2000	55.2000	55.2000	+1.864%	1	63	+206.486%
2025-08-20	55.4000	55.4000	54.1900	54.1900	+6.255%	3	63	+212.198%
2025-08-15	51.6300	51.6300	51.0000	51.0000	-3.774%	2	62	+231.725%
2025-08-14	53.0000	53.0000	53.0000	53.0000	-1.304%	5	60	+219.208%
2025-08-13	51.0500	53.7000	50.0000	53.7000	+14.255%	4	55	+215.047%
2025-08-12	47.0000	47.0000	47.0000	47.0000	+4.329%	2	56	+259.957%
2025-08-11	45.0500	45.0500	45.0500	45.0500	+1.236%	1	58	+275.538%
2025-08-08	44.5000	44.5000	44.5000	44.5000	-7.676%	1	59	+280.180%
2025-08-07	48.2000	48.2000	48.2000	48.2000	-6.207%	1	58	+250.996%
2025-08-06	50.2000	51.3900	48.7200	51.3900	+6.840%	5	57	+229.208%
2025-08-05	46.8000	48.1000	46.8000	48.1000	+11.188%	3	58	+251.726%
2025-08-04	43.2600	43.2600	43.2600	43.2600	-4.292%	1	58	+291.077%
2025-07-28	45.2000	45.2000	45.2000	45.2000	-1.310%	5	57	+274.292%
2025-07-25	45.8000	45.8000	45.8000	45.8000	+4.067%	1	57	+269.389%
2025-07-23	39.4000	45.7400	39.4000	44.0100	+13.136%	12	56	+284.413%
2025-07-22	51.5000	51.5000	38.9000	38.9000	-48.340%	14	54	+334.910%
2025-07-17	75.3000	75.3000	75.3000	75.3000	-12.746%	2	43	+124.675%
2025-06-17	79.0000	86.3000	79.0000	86.3000	+11.025%	2	41	+96.037%
2025-06-16	77.7300	77.7300	77.7300	77.7300	-17.132%	1	41	+117.651%
2025-06-13	93.8000	93.8000	93.8000	93.8000	+43.601%	2	40	+80.362%
2025-06-11	64.0000	65.3200	64.0000	65.3200	-21.301%	2	39	+159.002%
2025-06-05	83.0000	83.0000	83.0000	83.0000	-7.778%	1	40	+103.831%
2025-06-04	90.0000	90.0000	90.0000	90.0000	+5.140%	3	42	+87.978%
2025-06-02	85.6000	85.6000	85.6000	85.6000	+10.309%	3	42	+97.640%
2025-05-19	77.6000	77.6000	77.6000	77.6000	-2.168%	1	39	+118.015%
2025-04-22	65.9500	79.3200	65.9500	79.3200	-7.336%	2	39	+113.288%
2025-04-14	85.6000	85.6000	85.6000	85.6000	+1.542%	1	39	+97.640%
2025-04-11	82.9500	84.3000	82.9500	84.3000	+29.433%	14	39	+100.688%
2025-04-08	65.1300	65.1300	65.1300	65.1300	+12.487%	1	40	+159.757%
2025-04-07	57.9000	57.9000	57.9000	57.9000	-3.709%	1	41	+192.193%
2025-04-04	60.1300	60.1300	60.1300	60.1300	-10.039%	2	40	+181.357%
2025-04-01	66.8400	66.8400	66.8400	66.8400	+9.574%	1	39	+153.112%
2025-03-28	61.0000	61.0000	61.0000	61.0000	-1.613%	2	38	+177.344%
2025-03-27	62.0000	62.0000	62.0000	62.0000	+2.479%	14	37	+172.871%
2025-03-25	57.3700	60.5000	56.7600	60.5000	+10.000%	4	38	+179.636%
2025-03-24	55.0000	55.0000	55.0000	55.0000	-2.655%	2	38	+207.600%
2025-03-21	56.5000	56.5000	56.5000	56.5000	-30.462%	2	36	+199.434%
2025-03-11	81.3500	81.3500	81.2500	81.2500	-15.803%	2	36	+108.222%
2025-03-10	96.5000	96.5000	96.5000	96.5000	+34.965%	1	35	+75.316%
2025-03-06	71.5000	71.5000	71.5000	71.5000	-4.143%	1	36	+136.615%
2025-03-04	74.0600	74.5900	74.0600	74.5900	+7.836%	2	36	+126.813%
2025-03-03	66.6400	69.1700	65.9800	69.1700	+13.023%	4	36	+144.586%
2025-02-26	61.2000	61.2000	61.2000	61.2000	-7.385%	1	39	+176.438%
2025-02-25	66.0800	66.0800	66.0800	66.0800	+10.854%	2	39	+156.023%
2025-02-24	59.8500	60.3300	59.6100	59.6100	-0.832%	6	39	+183.811%
2025-02-21	60.3000	60.3000	60.0100	60.1100	+19.741%	38	34	+181.451%
2025-02-14	50.2000	50.2000	50.2000	50.2000	-7.890%	2	15	+237.012%
2025-02-13	60.9100	61.2800	54.5000	54.5000	-12.040%	8	15	+210.422%
2025-02-07	63.0000	63.0000	61.9600	61.9600	-1.651%	4	15	+173.047%
2025-02-06	63.0000	63.0000	63.0000	63.0000	-1.501%	1	13	+168.540%
2025-02-05	63.9600	63.9600	63.9600	63.9600	-4.651%	1	12	+164.509%
2025-02-04	67.0800	67.0800	67.0800	67.0800	-4.918%	1	11	+152.206%
2025-01-31	70.5500	70.5500	70.5500	70.5500	+2.246%	10	10	+139.802%
2025-01-29	69.0000	69.0000	69.0000	69.0000	-6.757%	1	5	+145.188%
2025-01-28	85.0000	85.0000	74.0000	74.0000	-9.314%	2	4	+128.622%
2025-01-06	81.6000	81.6000	81.6000	81.6000	-55.887%	1	1	+107.328%
2024-10-01	184.9800	184.9800	184.9800	184.9800	+11.872%	1	1	-8.541%
2024-09-23	165.3500	165.3500	165.3500	165.3500	0.000%	1	1	+2.316%