Dark

LMT20270115C480
LMT Jan 15 2027 480.00 Call (LMT270115C00480000)
option OPRA

Inactive

Jul 24, 2026

116.30+74.887%(+49.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	116.3000	116.3000	116.3000	116.3000	+74.887%	1	145	0.000%
2026-07-09	66.5000	66.5000	66.5000	66.5000	+14.261%	1	145	+74.887%
2026-06-23	58.5000	58.5000	58.2000	58.2000	-25.528%	16	145	+99.828%
2026-05-22	78.1500	78.1500	78.1500	78.1500	+18.769%	4	137	+48.816%
2026-04-29	65.6000	65.8000	65.6000	65.8000	-4.707%	2	139	+76.748%
2026-04-24	68.9000	69.0500	68.9000	69.0500	-32.051%	2	140	+68.429%
2026-04-22	101.6200	101.6200	101.6200	101.6200	-20.473%	1	140	+14.446%
2026-04-20	127.9000	127.9000	127.7800	127.7800	-18.715%	2	141	-8.984%
2026-04-13	156.9000	157.2000	156.9000	157.2000	-10.985%	2	142	-26.018%
2026-04-07	176.2000	176.6000	176.1000	176.6000	+5.144%	6	143	-34.145%
2026-04-02	167.9400	167.9600	167.9400	167.9600	+3.839%	2	140	-30.757%
2026-04-01	161.5000	162.7000	161.3000	161.7500	+0.516%	30	140	-28.099%
2026-03-27	160.9200	160.9200	160.9200	160.9200	-4.702%	2	137	-27.728%
2026-03-26	168.9700	168.9700	168.8600	168.8600	-0.758%	3	139	-31.126%
2026-03-25	170.4000	170.5500	169.4000	170.1500	-1.534%	14	141	-31.649%
2026-03-20	173.6000	173.6000	172.8000	172.8000	-4.430%	2	144	-32.697%
2026-03-17	180.6400	180.8100	180.6400	180.8100	-10.685%	4	143	-35.678%
2026-03-09	214.5000	214.5000	202.4400	202.4400	+2.997%	2	141	-42.551%
2026-03-04	196.5500	196.5500	196.5500	196.5500	-3.277%	3	141	-40.829%
2026-02-24	202.0000	203.2100	202.0000	203.2100	+1.301%	2	141	-42.769%
2026-02-20	200.6000	200.6000	200.6000	200.6000	-1.643%	1	141	-42.024%
2026-02-19	203.9500	203.9500	203.9500	203.9500	+12.060%	1	140	-42.976%
2026-02-12	181.0000	182.0000	181.0000	182.0000	+3.952%	2	139	-36.099%
2026-02-10	175.0800	175.0800	175.0800	175.0800	+11.944%	1	139	-33.573%
2026-02-05	156.4000	156.4000	156.4000	156.4000	-2.250%	3	139	-25.639%
2026-02-04	160.0000	160.0000	160.0000	160.0000	-11.111%	3	142	-27.313%
2026-02-03	180.0000	180.0000	180.0000	180.0000	+6.793%	2	139	-35.389%
2026-01-30	171.0000	171.0000	168.5500	168.5500	-4.983%	3	141	-31.000%
2026-01-29	175.4400	177.3900	175.4400	177.3900	+27.170%	21	142	-34.438%
2026-01-27	139.4900	139.4900	139.4900	139.4900	+7.631%	1	153	-16.625%
2026-01-26	135.0100	135.0100	126.0000	129.6000	-6.763%	3	153	-10.262%
2026-01-22	134.5000	139.0000	132.0000	139.0000	+16.807%	6	153	-16.331%
2026-01-15	119.0000	119.0000	119.0000	119.0000	-2.459%	1	156	-2.269%
2026-01-14	110.0000	122.0000	110.0000	122.0000	+14.770%	2	157	-4.672%
2026-01-13	105.0000	106.3000	105.0000	106.3000	+9.194%	5	157	+9.407%
2026-01-12	97.3500	97.3500	97.3500	97.3500	-0.663%	7	157	+19.466%
2026-01-09	97.3000	98.0000	96.8000	98.0000	+36.111%	3	164	+18.673%
2026-01-07	72.0000	72.0000	72.0000	72.0000	+1.408%	5	165	+61.528%
2026-01-05	66.6000	71.0000	66.6000	71.0000	+17.842%	4	161	+63.803%
2026-01-02	53.7200	60.2500	51.7200	60.2500	+0.150%	4	161	+93.029%
2025-12-30	60.1600	60.1600	60.1600	60.1600	+12.659%	1	160	+93.318%
2025-12-26	53.2500	53.4000	53.2500	53.4000	-1.111%	2	160	+117.790%
2025-12-22	54.0000	54.0000	54.0000	54.0000	+10.883%	1	159	+115.370%
2025-12-18	48.6000	48.7000	48.6000	48.7000	-3.373%	5	159	+138.809%
2025-12-17	50.4000	50.4000	50.4000	50.4000	+2.190%	3	156	+130.754%
2025-12-10	49.3200	49.3200	49.3200	49.3200	+51.010%	1	156	+135.807%
2025-12-03	32.9700	32.9700	32.6600	32.6600	-4.642%	3	157	+256.093%
2025-12-01	37.8200	37.8200	34.2500	34.2500	-10.807%	7	155	+239.562%
2025-11-24	42.6500	42.6500	38.4000	38.4000	-26.857%	3	159	+202.865%
2025-11-18	51.0000	52.5000	51.0000	52.5000	+24.290%	4	160	+121.524%
2025-11-12	42.2400	42.2400	42.2400	42.2400	-3.451%	1	160	+175.331%
2025-11-11	40.9000	43.7500	40.9000	43.7500	+5.881%	4	159	+165.829%
2025-11-10	41.3400	41.3400	41.3200	41.3200	-6.516%	6	158	+181.462%
2025-11-07	46.1200	48.6000	44.2000	44.2000	-8.108%	38	158	+163.122%
2025-11-06	48.1000	48.1000	48.1000	48.1000	-10.728%	1	139	+141.788%
2025-11-05	53.8900	53.8900	53.8800	53.8800	-9.461%	11	140	+115.850%
2025-10-31	59.5100	59.5100	59.5100	59.5100	+3.496%	1	140	+95.429%
2025-10-27	55.6700	57.5000	55.6700	57.5000	-5.923%	2	138	+102.261%
2025-10-23	61.1200	61.1200	61.1200	61.1200	+8.330%	6	138	+90.281%
2025-10-22	56.4200	56.4200	56.4200	56.4200	-20.535%	10	138	+106.133%
2025-10-20	71.0000	71.0000	71.0000	71.0000	+2.899%	1	128	+63.803%
2025-10-15	69.0000	69.0000	69.0000	69.0000	-10.910%	1	127	+68.551%
2025-10-08	75.1000	77.4500	75.1000	77.4500	+12.983%	4	128	+50.161%
2025-10-03	68.5500	68.5500	68.5500	68.5500	+7.665%	3	131	+69.657%
2025-09-29	67.7800	67.7800	63.6700	63.6700	+7.424%	17	131	+82.661%
2025-09-26	59.2100	61.1000	58.9500	59.2700	+0.118%	8	137	+96.221%
2025-09-24	60.6700	60.6700	59.2000	59.2000	+1.544%	31	132	+96.453%
2025-09-23	55.0000	58.3000	54.9500	58.3000	+4.387%	23	152	+99.485%
2025-09-22	55.8500	55.8500	55.8500	55.8500	+4.883%	2	162	+108.236%
2025-09-17	53.7000	53.7000	51.8000	53.2500	+0.852%	10	162	+118.404%
2025-09-16	51.7900	52.8000	51.7900	52.8000	+8.709%	3	157	+120.265%
2025-09-12	48.5700	48.5700	48.5700	48.5700	-2.860%	2	156	+139.448%
2025-09-11	50.0000	50.0000	50.0000	50.0000	+11.284%	1	154	+132.600%
2025-09-10	42.7800	44.9300	42.7800	44.9300	+3.050%	4	155	+158.847%
2025-09-08	44.2500	44.2500	43.6000	43.6000	-2.570%	11	152	+166.743%
2025-09-05	44.7500	44.7500	44.7500	44.7500	+9.413%	2	152	+159.888%
2025-08-27	42.5000	42.5000	40.9000	40.9000	-2.387%	4	152	+184.352%
2025-08-26	40.6400	41.9000	40.6400	41.9000	+10.554%	3	145	+177.566%
2025-08-22	37.9000	37.9000	37.9000	37.9000	+1.690%	1	145	+206.860%
2025-08-20	37.2700	37.2700	37.2700	37.2700	+0.730%	5	145	+212.047%
2025-08-18	37.0000	37.0000	37.0000	37.0000	+2.778%	2	150	+214.324%
2025-08-13	36.0000	36.0000	36.0000	36.0000	+17.994%	1	150	+223.056%
2025-08-11	30.5100	30.5100	30.5100	30.5100	-4.357%	1	150	+281.186%
2025-08-08	31.9000	31.9000	31.9000	31.9000	+9.886%	10	151	+264.577%
2025-08-04	29.1000	29.1000	29.0300	29.0300	+1.717%	10	141	+300.620%
2025-08-01	28.5400	28.5400	28.5400	28.5400	-0.972%	1	135	+307.498%
2025-07-30	28.8200	28.8200	28.8200	28.8200	-5.197%	1	134	+303.539%
2025-07-28	30.3000	30.4000	30.3000	30.4000	-2.502%	2	134	+282.566%
2025-07-25	31.1800	31.1800	31.1800	31.1800	+0.257%	1	134	+272.996%
2025-07-24	31.1000	31.1000	31.1000	31.1000	+3.667%	2	133	+273.955%
2025-07-23	30.0000	30.0000	30.0000	30.0000	+16.279%	1	131	+287.667%
2025-07-22	30.9800	33.3900	25.8000	25.8000	-48.860%	25	131	+350.775%
2025-07-18	50.4500	50.4500	50.4500	50.4500	-11.023%	1	108	+130.525%
2025-07-14	57.0500	57.0500	56.6200	56.7000	+6.180%	3	108	+105.115%
2025-07-11	52.2000	53.4000	52.2000	53.4000	+6.800%	7	107	+117.790%
2025-07-09	50.0000	50.0000	50.0000	50.0000	-9.091%	1	100	+132.600%
2025-07-07	55.0000	55.0000	55.0000	55.0000	+5.973%	1	100	+111.455%
2025-07-03	51.9000	51.9000	51.9000	51.9000	-2.075%	1	99	+124.085%
2025-07-01	53.0000	53.0000	53.0000	53.0000	+11.579%	6	100	+119.434%
2025-06-27	47.5000	47.5000	47.5000	47.5000	-4.810%	2	102	+144.842%
2025-06-26	49.9000	49.9000	49.9000	49.9000	-1.868%	1	100	+133.066%
2025-06-25	51.3000	51.3000	50.5000	50.8500	-0.294%	4	100	+128.712%
2025-06-24	51.8000	51.8000	51.0000	51.0000	-13.706%	2	97	+128.039%
2025-06-23	63.0000	66.0400	59.1000	59.1000	-1.795%	6	95	+96.785%
2025-06-20	59.3500	60.1800	59.3500	60.1800	+2.173%	24	94	+93.254%
2025-06-18	62.5000	62.5000	58.9000	58.9000	-10.418%	12	84	+97.453%
2025-06-17	62.1500	65.7500	62.1500	65.7500	+15.757%	7	84	+76.882%
2025-06-16	61.6900	61.6900	56.8000	56.8000	-17.562%	8	79	+104.754%
2025-06-13	65.7000	68.9000	65.7000	68.9000	+51.096%	8	71	+68.795%
2025-06-11	45.6000	45.6000	45.6000	45.6000	-30.699%	1	70	+155.044%
2025-06-09	65.8000	65.8000	65.8000	65.8000	+0.874%	6	69	+76.748%
2025-06-06	65.2300	65.2300	65.2300	65.2300	+4.838%	2	64	+78.292%
2025-06-05	63.4200	63.4200	62.2200	62.2200	-9.102%	5	64	+86.917%
2025-06-04	68.0300	68.4500	67.0900	68.4500	+6.953%	3	66	+69.905%
2025-06-03	64.0000	64.0000	64.0000	64.0000	-0.374%	1	66	+81.719%
2025-06-02	64.2400	64.2400	64.2400	64.2400	+2.784%	5	65	+81.040%
2025-05-30	62.5000	62.5000	62.5000	62.5000	+0.806%	2	65	+86.080%
2025-05-28	62.0000	62.0000	62.0000	62.0000	+8.887%	12	65	+87.581%
2025-05-22	56.9400	56.9400	56.9400	56.9400	-0.939%	1	65	+104.250%
2025-05-21	57.6500	57.6500	57.4800	57.4800	-1.423%	6	64	+102.331%
2025-05-20	58.3300	58.3300	58.3100	58.3100	+9.502%	3	59	+99.451%
2025-05-16	53.2500	53.2500	53.2500	53.2500	+1.429%	2	56	+118.404%
2025-05-15	50.2500	52.5000	50.2500	52.5000	+4.790%	3	56	+121.524%
2025-05-13	52.7400	52.7400	50.1000	50.1000	-17.855%	2	54	+132.136%
2025-05-08	60.9900	60.9900	60.9900	60.9900	+7.756%	1	53	+90.687%
2025-05-07	56.6000	56.6000	56.6000	56.6000	+4.990%	1	52	+105.477%
2025-05-06	53.9100	53.9100	53.9100	53.9100	-21.069%	1	53	+115.730%
2025-05-02	68.3000	68.3000	68.3000	68.3000	+10.589%	2	54	+70.278%
2025-05-01	61.7600	61.7600	61.7600	61.7600	+2.933%	1	54	+88.310%
2025-04-30	60.0000	60.0000	60.0000	60.0000	+3.004%	1	53	+93.833%
2025-04-25	58.2500	58.2500	58.2500	58.2500	+7.156%	2	53	+99.657%
2025-04-23	54.3600	54.3600	54.3600	54.3600	+1.741%	1	52	+113.944%
2025-04-22	54.2000	54.2000	51.6100	53.4300	-16.516%	3	52	+117.668%
2025-04-16	64.5000	68.0000	64.0000	64.0000	+6.667%	3	49	+81.719%
2025-04-15	60.0000	60.0000	60.0000	60.0000	-8.773%	2	47	+93.833%
2025-04-14	63.0000	65.7700	63.0000	65.7700	-0.348%	5	45	+76.828%
2025-04-11	62.8000	66.0000	62.8000	66.0000	+56.695%	10	44	+76.212%
2025-04-04	42.1200	42.1200	42.1200	42.1200	-22.716%	2	41	+176.116%
2025-04-03	54.5000	54.5000	54.5000	54.5000	+33.907%	1	42	+113.394%
2025-03-21	44.5000	46.5000	40.7000	40.7000	-32.167%	30	43	+185.749%
2025-03-17	60.0000	60.0000	60.0000	60.0000	+2.215%	1	40	+93.833%
2025-03-14	58.0000	59.7000	58.0000	58.7000	-2.167%	14	40	+98.126%
2025-03-13	60.0000	60.0000	60.0000	60.0000	+7.143%	3	43	+93.833%
2025-03-12	56.0000	56.0000	56.0000	56.0000	-18.841%	1	43	+107.679%
2025-03-10	63.5000	73.4000	63.5000	69.0000	+23.214%	13	43	+68.551%
2025-03-05	54.7800	56.0000	54.7800	56.0000	+16.424%	11	47	+107.679%
2025-03-03	48.1000	48.1000	48.1000	48.1000	+30.600%	1	39	+141.788%
2025-02-18	33.8500	36.8300	33.8500	36.8300	+7.690%	3	39	+215.775%
2025-02-14	34.2000	34.2000	34.2000	34.2000	-21.053%	2	41	+240.058%
2025-02-12	43.3200	43.3200	43.3200	43.3200	-11.447%	1	41	+168.467%
2025-02-03	48.9200	48.9200	48.9200	48.9200	+1.917%	1	40	+137.735%
2025-01-30	48.0000	48.0000	48.0000	48.0000	-3.769%	1	40	+142.292%
2025-01-29	49.0800	49.8800	49.0800	49.8800	-5.887%	7	40	+133.160%
2025-01-28	61.5300	61.5300	53.0000	53.0000	-31.436%	3	35	+119.434%
2025-01-22	77.3000	77.3000	77.3000	77.3000	+15.546%	1	33	+50.453%
2025-01-14	66.9000	66.9000	66.9000	66.9000	-2.007%	2	32	+73.842%
2025-01-13	67.2200	68.2700	67.2200	68.2700	+19.730%	2	30	+70.353%
2025-01-08	57.0200	57.0200	57.0200	57.0200	-2.547%	2	28	+103.964%
2025-01-06	65.2500	65.2500	58.5100	58.5100	-12.737%	8	28	+98.769%
2025-01-03	67.0500	67.0500	67.0500	67.0500	-1.397%	4	22	+73.453%
2025-01-02	71.9000	71.9000	68.0000	68.0000	-2.857%	3	20	+71.029%
2024-12-31	70.0000	70.0000	70.0000	70.0000	+1.449%	1	16	+66.143%
2024-12-30	69.0000	69.0000	69.0000	69.0000	-4.828%	1	16	+68.551%
2024-12-24	72.5000	72.5000	72.5000	72.5000	+0.834%	2	15	+60.414%
2024-12-23	72.6900	72.6900	71.9000	71.9000	-0.828%	2	15	+61.752%
2024-12-20	67.1600	72.5000	67.1600	72.5000	+3.571%	3	14	+60.414%
2024-12-19	70.0000	70.0000	70.0000	70.0000	-25.532%	7	12	+66.143%
2024-11-26	94.0000	94.0000	94.0000	94.0000	-4.082%	1	5	+23.723%
2024-11-25	98.0000	98.0000	98.0000	98.0000	-4.854%	1	4	+18.673%
2024-11-20	103.0000	103.0000	103.0000	103.0000	-23.624%	3	3	+12.913%
2024-11-11	134.8600	134.8600	134.8600	134.8600	-16.676%	1	1	-13.762%
2024-10-02	161.8500	161.8500	161.8500	161.8500	+24.701%	1	1	-28.143%
2024-09-16	129.6600	129.7900	129.6600	129.7900	0.000%	2	2	-10.394%