Dark

LMT20270115C450
LMT Jan 15 2027 450.00 Call (LMT270115C00450000)
option OPRA

Inactive

Jul 23, 2026

130.00+73.333%(+55.00)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	134.1000	134.1000	130.0000	130.0000	+73.333%	16	107	0.000%
2026-07-21	75.0000	75.0000	75.0000	75.0000	-7.670%	10	119	+73.333%
2026-07-17	81.2300	81.2300	81.2300	81.2300	-7.059%	1	119	+60.039%
2026-07-16	87.4000	87.4000	87.4000	87.4000	-0.262%	1	118	+48.741%
2026-07-09	87.6300	87.6300	87.6300	87.6300	-2.633%	1	119	+48.351%
2026-07-01	90.0000	90.0000	90.0000	90.0000	+12.052%	1	118	+44.444%
2026-06-30	80.3200	80.3200	80.3200	80.3200	+4.447%	1	117	+61.853%
2026-06-23	76.9000	76.9000	76.9000	76.9000	+9.732%	5	117	+69.051%
2026-06-22	71.4000	71.5000	70.0800	70.0800	-13.588%	17	117	+85.502%
2026-06-18	84.2000	84.2000	80.9800	81.1000	-16.176%	9	124	+60.296%
2026-06-05	96.7500	96.7500	96.7500	96.7500	+8.769%	10	124	+34.367%
2026-06-02	88.9500	88.9500	88.9500	88.9500	-5.272%	3	114	+46.150%
2026-06-01	93.9000	93.9000	93.9000	93.9000	-6.100%	1	117	+38.445%
2026-05-29	99.2100	100.0000	99.2100	100.0000	+2.249%	3	116	+30.000%
2026-05-22	97.8000	97.8000	97.8000	97.8000	+1.875%	10	118	+32.924%
2026-05-21	99.8000	99.8000	96.0000	96.0000	-1.336%	9	128	+35.417%
2026-05-19	97.3000	97.3000	97.3000	97.3000	-1.618%	1	128	+33.607%
2026-05-18	98.9000	98.9000	98.9000	98.9000	+10.626%	5	127	+31.446%
2026-05-15	91.8400	91.8400	89.4000	89.4000	-2.274%	3	127	+45.414%
2026-05-13	91.4800	91.4800	91.4800	91.4800	-3.502%	1	126	+42.108%
2026-05-12	94.8000	94.8000	94.8000	94.8000	+12.857%	1	126	+37.131%
2026-05-08	84.0000	84.0000	84.0000	84.0000	0.000%	1	126	+54.762%
2026-05-07	83.5000	84.0000	83.5000	84.0000	-7.591%	2	125	+54.762%
2026-04-30	90.5000	90.9000	90.5000	90.9000	+0.553%	2	125	+43.014%
2026-04-29	83.3000	90.4000	83.3000	90.4000	-10.495%	3	126	+43.805%
2026-04-23	105.9000	106.2000	101.0000	101.0000	-19.071%	7	125	+28.713%
2026-04-22	124.8600	124.8600	124.8000	124.8000	-9.532%	2	123	+4.167%
2026-04-21	137.8900	137.9500	137.8900	137.9500	-12.123%	2	126	-5.763%
2026-04-17	156.9800	156.9800	156.9800	156.9800	-9.339%	1	126	-17.187%
2026-04-15	175.8900	175.9000	173.1500	173.1500	-6.080%	9	126	-24.921%
2026-04-13	184.4300	184.4300	184.3600	184.3600	+0.606%	4	129	-29.486%
2026-04-10	183.2500	183.2500	183.2500	183.2500	-6.980%	2	132	-29.059%
2026-04-09	197.0000	197.0000	197.0000	197.0000	+1.254%	2	132	-34.010%
2026-04-06	192.4000	194.5600	192.4000	194.5600	+15.913%	4	134	-33.183%
2026-03-30	167.8500	167.8500	167.8500	167.8500	-12.373%	1	136	-22.550%
2026-03-25	191.5500	191.5500	191.5500	191.5500	-3.521%	2	137	-32.133%
2026-03-20	197.1000	198.5400	196.9500	198.5400	-2.938%	3	139	-34.522%
2026-03-17	204.4000	204.5500	204.4000	204.5500	-3.500%	2	140	-36.446%
2026-03-16	211.9700	211.9700	211.9700	211.9700	-16.861%	6	140	-38.671%
2026-03-02	254.9600	254.9600	254.9600	254.9600	+23.845%	1	140	-49.012%
2026-02-25	212.8600	212.8600	205.8600	205.8700	-8.425%	4	145	-36.853%
2026-02-23	224.8100	224.8100	224.8100	224.8100	+4.563%	1	145	-42.173%
2026-02-13	215.0000	215.0000	215.0000	215.0000	+9.884%	1	146	-39.535%
2026-02-09	195.6600	195.6600	195.6600	195.6600	+12.190%	1	146	-33.558%
2026-02-04	173.4000	174.4000	173.4000	174.4000	-11.020%	16	145	-25.459%
2026-02-02	196.0000	196.0000	196.0000	196.0000	+1.031%	1	146	-33.673%
2026-01-29	200.5000	205.0000	194.0000	194.0000	+21.630%	3	147	-32.990%
2026-01-27	159.5000	159.5000	159.5000	159.5000	+1.270%	1	150	-18.495%
2026-01-23	157.5000	157.5000	157.5000	157.5000	-0.775%	1	150	-17.460%
2026-01-22	158.9000	158.9000	158.7300	158.7300	+9.469%	3	151	-18.100%
2026-01-20	153.5500	153.5500	145.0000	145.0000	-4.094%	18	151	-10.345%
2026-01-16	149.8000	152.1500	149.8000	151.1900	+3.012%	22	185	-14.015%
2026-01-14	146.7700	146.7700	146.7700	146.7700	+15.024%	1	185	-11.426%
2026-01-13	127.6000	127.6000	127.6000	127.6000	+8.467%	1	185	+1.881%
2026-01-09	108.0500	117.6400	108.0500	117.6400	+25.136%	13	186	+10.507%
2026-01-08	94.0100	94.0100	94.0100	94.0100	-11.728%	1	191	+38.283%
2026-01-06	100.0000	108.4500	100.0000	106.5000	+18.202%	5	190	+22.066%
2026-01-05	88.0400	90.1000	87.8300	90.1000	+21.510%	26	195	+44.284%
2025-12-30	74.1500	74.1500	74.1500	74.1500	+1.784%	1	196	+75.320%
2025-12-29	72.8500	72.8500	72.8500	72.8500	+2.461%	1	197	+78.449%
2025-12-26	71.1000	71.1000	71.1000	71.1000	-2.603%	1	198	+82.841%
2025-12-24	73.0000	73.0000	73.0000	73.0000	+3.546%	1	198	+78.082%
2025-12-23	70.5000	70.5000	70.5000	70.5000	+12.261%	1	198	+84.397%
2025-12-19	62.8000	62.8000	62.8000	62.8000	-2.484%	6	199	+107.006%
2025-12-18	65.0000	65.0000	62.9000	64.4000	-9.867%	4	205	+101.863%
2025-12-15	68.2000	71.4500	67.8500	71.4500	+14.503%	8	201	+81.945%
2025-12-10	59.5000	62.4000	59.5000	62.4000	+4.980%	2	209	+108.333%
2025-12-09	59.4400	59.4400	59.4400	59.4400	+2.660%	1	210	+118.708%
2025-12-08	53.0000	57.9000	53.0000	57.9000	+13.529%	9	210	+124.525%
2025-12-05	49.8500	51.0000	49.8500	51.0000	+6.405%	3	211	+154.902%
2025-12-04	48.2000	49.5600	46.7000	47.9300	-0.187%	8	212	+171.229%
2025-12-03	48.0200	48.0200	48.0200	48.0200	+5.538%	2	216	+170.721%
2025-12-01	49.1000	52.0000	45.5000	45.5000	-12.668%	4	217	+185.714%
2025-11-28	52.1000	52.1000	52.1000	52.1000	-1.698%	1	215	+149.520%
2025-11-26	53.0000	53.0000	53.0000	53.0000	+4.536%	1	215	+145.283%
2025-11-25	50.6000	50.7000	50.6000	50.7000	+4.321%	2	215	+156.410%
2025-11-24	50.0000	50.0000	48.6000	48.6000	-13.214%	4	217	+167.490%
2025-11-13	56.0000	56.0000	56.0000	56.0000	+3.321%	1	214	+132.143%
2025-11-11	54.2000	54.2000	54.2000	54.2000	+2.652%	1	214	+139.852%
2025-11-10	54.9100	54.9100	52.4000	52.8000	-11.261%	11	214	+146.212%
2025-11-07	58.3000	59.5000	57.8100	59.5000	-25.016%	3	214	+118.487%
2025-10-30	79.3500	79.3500	79.3500	79.3500	+10.515%	1	214	+63.831%
2025-10-29	71.8000	71.8000	71.8000	71.8000	-5.302%	1	214	+81.058%
2025-10-28	73.4000	75.8200	73.4000	75.8200	+2.087%	2	215	+71.459%
2025-10-27	69.8000	74.2700	69.8000	74.2700	-4.168%	2	219	+75.037%
2025-10-23	77.0000	77.5000	77.0000	77.5000	+0.311%	3	219	+67.742%
2025-10-21	77.2600	77.2600	77.2600	77.2600	-13.288%	1	216	+68.263%
2025-10-20	89.1000	89.1000	89.1000	89.1000	+16.929%	1	215	+45.903%
2025-10-15	76.2000	76.2000	76.2000	76.2000	-14.420%	1	216	+70.604%
2025-10-13	89.0000	89.0400	87.2500	89.0400	+2.936%	5	216	+46.002%
2025-10-10	89.2000	89.2000	86.5000	86.5000	-4.102%	5	217	+50.289%
2025-10-09	94.5200	94.5600	90.2000	90.2000	+1.121%	11	217	+44.124%
2025-10-03	89.5000	89.5000	89.2000	89.2000	+4.695%	2	216	+45.740%
2025-10-02	85.2000	85.2000	85.2000	85.2000	+0.888%	2	217	+52.582%
2025-09-30	85.5000	85.5000	84.4500	84.4500	+2.812%	2	219	+53.937%
2025-09-29	82.1400	82.1400	82.1400	82.1400	+9.374%	1	220	+58.266%
2025-09-26	75.1000	75.1000	75.1000	75.1000	+0.027%	2	219	+73.103%
2025-09-25	75.0800	75.0800	75.0800	75.0800	-2.214%	1	219	+73.149%
2025-09-24	76.7800	76.7800	76.7800	76.7800	+2.647%	1	219	+69.315%
2025-09-23	74.0000	74.8000	73.3000	74.8000	+18.354%	7	220	+73.797%
2025-09-18	64.9900	65.0000	63.2000	63.2000	-7.535%	4	220	+105.696%
2025-09-16	66.0000	68.3500	66.0000	68.3500	+4.192%	2	224	+90.198%
2025-09-15	65.6000	65.6000	65.6000	65.6000	+3.226%	1	224	+98.171%
2025-09-11	63.0000	63.5500	63.0000	63.5500	+8.078%	2	224	+104.563%
2025-09-05	59.6400	59.6400	58.8000	58.8000	+14.175%	4	225	+121.088%
2025-09-03	53.9000	53.9000	51.5000	51.5000	-3.738%	4	224	+152.427%
2025-09-02	53.5000	53.5000	53.5000	53.5000	+0.094%	1	225	+142.991%
2025-08-28	53.4500	53.4500	53.4500	53.4500	-3.867%	1	225	+143.218%
2025-08-27	56.2000	56.2000	55.6000	55.6000	+0.725%	2	224	+133.813%
2025-08-26	54.0000	55.2000	53.9100	55.2000	+8.427%	18	223	+135.507%
2025-08-21	50.9100	50.9100	50.9100	50.9100	+5.579%	1	224	+155.353%
2025-08-19	48.3100	48.3100	48.2200	48.2200	-2.586%	10	225	+169.598%
2025-08-18	49.5000	49.5000	49.5000	49.5000	+6.452%	1	220	+162.626%
2025-08-15	46.4800	47.5000	46.4800	46.5000	+0.216%	3	219	+179.570%
2025-08-14	48.1100	48.1100	46.4000	46.4000	-1.277%	2	217	+180.172%
2025-08-13	45.8000	47.0000	45.7200	47.0000	+13.527%	3	216	+176.596%
2025-08-12	40.5700	42.3000	40.5700	41.4000	+9.235%	5	217	+214.010%
2025-08-11	37.9000	37.9000	37.9000	37.9000	-10.296%	1	222	+243.008%
2025-08-08	42.2500	42.2500	42.2500	42.2500	-0.588%	1	222	+207.692%
2025-08-07	43.0000	43.0000	42.5000	42.5000	-5.134%	4	222	+205.882%
2025-08-06	44.5000	46.8000	44.3900	44.8000	+4.089%	9	225	+190.179%
2025-08-05	41.8000	43.0400	41.8000	43.0400	+8.962%	2	226	+202.045%
2025-08-04	39.6300	40.8000	39.2000	39.5000	-1.250%	6	228	+229.114%
2025-07-31	36.4700	40.0000	36.4700	40.0000	+1.781%	7	225	+225.000%
2025-07-29	39.3000	39.3000	39.3000	39.3000	-2.263%	3	225	+230.789%
2025-07-28	43.0500	44.3000	40.2100	40.2100	+0.525%	4	225	+223.303%
2025-07-25	39.5000	41.5000	39.5000	40.0000	-3.498%	7	226	+225.000%
2025-07-24	41.3800	41.9000	41.3800	41.4500	+5.875%	23	220	+213.631%
2025-07-23	38.3900	41.1000	37.3900	39.1500	+9.848%	19	209	+232.056%
2025-07-22	43.0900	45.7600	35.6400	35.6400	-43.874%	121	204	+264.759%
2025-07-18	63.5000	63.5000	63.5000	63.5000	-9.156%	2	95	+104.724%
2025-07-15	71.0000	71.0000	69.9000	69.9000	+5.909%	5	95	+85.980%
2025-07-10	66.1300	66.1300	66.0000	66.0000	-0.901%	2	95	+96.970%
2025-07-08	68.3500	68.3500	66.6000	66.6000	-2.203%	21	94	+95.195%
2025-07-03	68.1000	68.1000	68.1000	68.1000	+5.631%	2	95	+90.896%
2025-07-02	64.4700	64.4700	64.4700	64.4700	+7.450%	1	95	+101.644%
2025-06-27	60.0000	60.0000	60.0000	60.0000	-6.044%	1	94	+116.667%
2025-06-25	64.7000	64.7000	63.8600	63.8600	-1.451%	2	93	+103.570%
2025-06-24	64.8000	64.8000	64.8000	64.8000	-13.485%	1	92	+100.617%
2025-06-23	80.9000	80.9000	74.9000	74.9000	-3.105%	3	93	+73.565%
2025-06-20	77.3000	77.3000	77.3000	77.3000	+3.342%	2	92	+68.176%
2025-06-18	83.0000	83.5000	74.8000	74.8000	-9.333%	6	86	+73.797%
2025-06-17	75.0000	82.5000	75.0000	82.5000	+13.014%	3	86	+57.576%
2025-06-16	87.8000	87.8000	73.0000	73.0000	-15.116%	5	86	+78.082%
2025-06-13	82.0000	87.0000	82.0000	86.0000	+22.857%	12	83	+51.163%
2025-06-12	70.0300	70.0300	70.0000	70.0000	+14.379%	6	83	+85.714%
2025-06-11	64.2800	64.2800	58.5000	61.2000	-22.922%	10	79	+112.418%
2025-06-09	79.4000	79.4000	79.4000	79.4000	+0.379%	1	72	+63.728%
2025-05-30	76.1000	79.1000	76.1000	79.1000	+13.000%	14	72	+64.349%
2025-05-29	70.0000	70.0000	70.0000	70.0000	-3.780%	1	70	+85.714%
2025-05-23	71.0000	72.7500	71.0000	72.7500	+1.042%	4	70	+78.694%
2025-05-22	72.0000	72.0000	72.0000	72.0000	-3.485%	1	70	+80.556%
2025-05-20	74.6000	74.6000	74.6000	74.6000	+1.084%	1	70	+74.263%
2025-05-19	70.2000	73.8000	70.2000	73.8000	+10.479%	2	69	+76.152%
2025-05-16	66.8000	66.8000	66.8000	66.8000	+15.172%	2	68	+94.611%
2025-05-14	58.0000	58.0000	58.0000	58.0000	-21.335%	12	67	+124.138%
2025-05-12	72.5900	73.7300	72.5900	73.7300	-3.241%	2	55	+76.319%
2025-05-08	74.0000	76.2000	74.0000	76.2000	+5.103%	3	56	+70.604%
2025-05-07	72.5000	72.5000	72.5000	72.5000	+6.618%	1	54	+79.310%
2025-05-06	68.0000	68.0000	68.0000	68.0000	0.000%	1	54	+91.176%
2025-04-24	68.0000	68.0000	68.0000	68.0000	-1.876%	1	53	+91.176%
2025-04-23	69.3000	69.3000	69.3000	69.3000	+6.207%	1	53	+87.590%
2025-04-21	65.2400	65.2500	65.2400	65.2500	-9.009%	20	54	+99.234%
2025-04-17	71.7100	71.7100	71.7100	71.7100	+7.030%	1	73	+81.286%
2025-04-10	68.0000	68.0000	67.0000	67.0000	-1.903%	3	73	+94.030%
2025-04-09	61.0000	70.5000	61.0000	68.3000	+33.922%	13	72	+90.337%
2025-04-07	52.8300	52.8300	51.0000	51.0000	-12.114%	4	81	+154.902%
2025-04-04	58.0300	58.0300	58.0300	58.0300	-0.120%	2	81	+124.022%
2025-03-28	55.8000	58.1000	55.8000	58.1000	+1.043%	4	80	+123.752%
2025-03-27	57.5000	57.5000	57.5000	57.5000	-3.475%	5	81	+126.087%
2025-03-26	61.6000	61.6000	58.6000	59.5700	+8.665%	21	86	+118.231%
2025-03-25	53.5000	54.8200	53.4400	54.8200	+9.860%	5	67	+137.140%
2025-03-24	50.0000	54.7000	49.9000	49.9000	-17.384%	7	63	+160.521%
2025-03-21	79.3100	79.3100	60.4000	60.4000	-20.106%	4	57	+115.232%
2025-03-19	75.6000	75.6000	75.6000	75.6000	+2.857%	1	58	+71.958%
2025-03-14	73.1400	73.5000	73.1400	73.5000	+5.000%	12	57	+76.871%
2025-03-12	68.2000	70.0000	68.2000	70.0000	-18.605%	2	54	+85.714%
2025-03-10	79.4400	88.3700	79.4400	86.0000	+8.861%	7	55	+51.163%
2025-03-07	74.4200	80.0000	74.4200	79.0000	+20.611%	8	58	+64.557%
2025-03-06	65.5000	65.5000	65.5000	65.5000	-4.380%	1	60	+98.473%
2025-03-05	66.1000	68.5000	66.1000	68.5000	+3.945%	3	60	+89.781%
2025-03-04	69.0000	70.0000	65.4000	65.9000	+3.454%	6	62	+97.269%
2025-03-03	63.7000	63.7000	63.7000	63.7000	+9.057%	1	63	+104.082%
2025-02-28	58.4100	58.4100	58.4100	58.4100	+6.919%	2	63	+122.565%
2025-02-26	54.6300	54.6300	54.6300	54.6300	-7.013%	1	62	+137.964%
2025-02-25	58.0000	58.7500	58.0000	58.7500	+8.796%	2	60	+121.277%
2025-02-24	58.0000	58.0000	54.0000	54.0000	-2.703%	16	60	+140.741%
2025-02-21	52.5000	55.5000	52.5000	55.5000	+6.731%	8	44	+134.234%
2025-02-20	51.0000	52.0000	51.0000	52.0000	+9.244%	7	40	+150.000%
2025-02-19	51.5000	51.5000	47.6000	47.6000	+1.428%	4	35	+173.109%
2025-02-18	47.0000	47.0000	46.5000	46.9300	+4.243%	6	38	+177.008%
2025-02-14	45.7000	45.7000	44.0000	45.0200	-19.879%	12	32	+188.761%
2025-02-13	56.1900	56.1900	56.1900	56.1900	-1.937%	1	31	+131.358%
2025-02-12	57.1000	57.3000	57.1000	57.3000	-5.289%	2	31	+126.876%
2025-02-11	60.5000	60.5000	60.5000	60.5000	+3.596%	1	30	+114.876%
2025-02-10	58.6000	58.6000	57.8000	58.4000	+2.998%	8	29	+122.603%
2025-02-07	59.0000	59.0000	56.7000	56.7000	-3.735%	4	27	+129.277%
2025-02-05	59.0000	59.0000	58.9000	58.9000	-6.508%	2	27	+120.713%
2025-02-04	62.0000	63.0000	62.0000	63.0000	-0.505%	4	25	+106.349%
2025-02-03	63.0200	65.0000	63.0200	63.3200	-5.816%	4	21	+105.306%
2025-01-31	66.9000	67.2300	66.9000	67.2300	+3.942%	4	17	+93.366%
2025-01-30	63.0000	64.6800	63.0000	64.6800	+4.728%	3	17	+100.989%
2025-01-29	59.9100	62.3500	59.9100	61.7600	-4.248%	5	18	+110.492%
2025-01-28	82.1000	82.1000	64.5000	64.5000	-20.518%	7	13	+101.550%
2025-01-13	81.1500	81.1500	81.1500	81.1500	+12.039%	1	6	+60.197%
2025-01-06	74.0000	74.0000	72.4300	72.4300	0.000%	5	5	+79.484%