Dark

LMT20270115C530
LMT Jan 15 2027 530.00 Call (LMT270115C00530000)
option OPRA

EOD

Aug 10, 2026

90.20+12.750%(+10.20)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	90.5000	90.5000	90.2000	90.2000	+12.750%	13	298	0.000%
2026-08-07	80.0000	80.0000	80.0000	80.0000	+9.439%	1	307	+12.750%
2026-08-06	73.1000	73.1000	73.1000	73.1000	-0.949%	1	308	+23.393%
2026-08-05	83.1000	83.1000	73.8000	73.8000	+0.408%	2	309	+22.222%
2026-08-04	73.5000	73.5000	73.5000	73.5000	-3.353%	1	309	+22.721%
2026-08-03	75.8000	76.0500	75.8000	76.0500	+17.907%	3	310	+18.606%
2026-07-30	64.5000	64.5000	64.5000	64.5000	-7.857%	2	309	+39.845%
2026-07-29	70.0000	70.0000	70.0000	70.0000	-12.500%	1	307	+28.857%
2026-07-28	80.0000	80.0000	80.0000	80.0000	+4.644%	1	307	+12.750%
2026-07-27	76.4500	76.4500	76.4500	76.4500	-3.228%	1	307	+17.986%
2026-07-24	76.8000	83.1100	76.8000	79.0000	+19.516%	15	307	+14.177%
2026-07-23	71.8500	73.9000	66.1000	66.1000	+70.361%	3	297	+36.460%
2026-07-22	38.8000	38.8000	38.8000	38.8000	+15.476%	1	297	+132.474%
2026-07-21	27.6000	33.6000	27.6000	33.6000	-5.352%	5	297	+168.452%
2026-07-17	35.5000	35.5000	35.5000	35.5000	-7.792%	1	297	+154.085%
2026-07-15	38.5000	38.5000	38.5000	38.5000	-2.802%	5	297	+134.286%
2026-07-09	40.9000	40.9000	39.6100	39.6100	-14.357%	2	297	+127.720%
2026-07-08	50.0000	50.0000	46.2500	46.2500	-7.685%	12	297	+95.027%
2026-07-07	51.0500	51.0500	50.1000	50.1000	-4.207%	6	290	+80.040%
2026-07-06	52.3000	52.3000	52.3000	52.3000	+1.357%	1	289	+72.467%
2026-07-02	54.0400	54.0400	51.6000	51.6000	+18.621%	2	290	+74.806%
2026-07-01	43.5000	43.5000	43.5000	43.5000	+3.571%	1	290	+107.356%
2026-06-26	42.1000	42.1000	42.0000	42.0000	+29.231%	2	290	+114.762%
2026-06-24	30.8000	32.5000	30.7800	32.5000	-6.340%	23	289	+177.538%
2026-06-23	35.1000	35.1000	34.7000	34.7000	+8.948%	12	271	+159.942%
2026-06-22	34.8200	34.8200	31.8500	31.8500	-19.285%	8	263	+183.203%
2026-06-18	40.6800	40.6800	39.4600	39.4600	-22.915%	3	264	+128.586%
2026-06-17	51.1900	51.1900	51.1900	51.1900	-1.935%	1	264	+76.206%
2026-06-16	52.2000	52.2000	52.2000	52.2000	-0.986%	2	264	+72.797%
2026-06-15	53.0000	53.0000	52.7200	52.7200	-13.574%	2	266	+71.093%
2026-06-12	61.0000	61.0000	61.0000	61.0000	-1.613%	1	265	+47.869%
2026-06-11	60.5000	64.2000	60.0000	62.0000	+20.482%	11	265	+45.484%
2026-06-10	51.4600	51.4600	51.4600	51.4600	-1.038%	1	269	+75.282%
2026-06-09	49.8500	52.0000	49.8500	52.0000	+15.556%	2	270	+73.462%
2026-06-08	45.5000	45.5000	45.0000	45.0000	-8.981%	5	270	+100.444%
2026-06-05	50.9900	50.9900	49.4400	49.4400	+8.779%	2	269	+82.443%
2026-06-04	45.2500	45.6000	44.4300	45.4500	-10.707%	24	268	+98.460%
2026-06-03	46.8500	50.9000	46.8500	50.9000	+13.111%	4	251	+77.210%
2026-06-02	45.0000	45.0000	45.0000	45.0000	-2.174%	1	250	+100.444%
2026-06-01	50.0000	50.0000	46.0000	46.0000	-9.804%	42	251	+96.087%
2026-05-29	52.6000	52.6000	51.0000	51.0000	-12.521%	3	246	+76.863%
2026-05-28	59.4000	59.4000	54.4000	58.3000	+13.579%	12	245	+54.717%
2026-05-27	51.3300	51.3300	51.3300	51.3300	-3.151%	1	245	+75.726%
2026-05-26	54.8700	54.8700	53.0000	53.0000	-2.340%	2	245	+70.189%
2026-05-22	51.6000	54.2700	51.6000	54.2700	+8.108%	2	244	+66.206%
2026-05-21	50.2000	50.2000	50.2000	50.2000	+7.128%	1	243	+79.681%
2026-05-20	46.8600	46.8600	46.8600	46.8600	-5.333%	1	243	+92.488%
2026-05-19	49.5000	50.0700	49.5000	49.5000	-1.980%	11	238	+82.222%
2026-05-18	50.5300	50.5300	50.5000	50.5000	+10.989%	4	238	+78.614%
2026-05-15	45.5000	45.5000	45.5000	45.5000	+3.409%	2	238	+98.242%
2026-05-11	44.0000	44.0000	44.0000	44.0000	+4.762%	1	238	+105.000%
2026-05-08	44.0000	44.0000	42.0000	42.0000	-2.326%	3	239	+114.762%
2026-05-07	42.9100	43.0000	42.9100	43.0000	-14.000%	3	240	+109.767%
2026-05-04	50.0000	50.0000	50.0000	50.0000	+7.481%	1	239	+80.400%
2026-04-29	44.9000	46.5200	42.9500	46.5200	+0.043%	16	239	+93.895%
2026-04-28	46.5000	46.5000	46.5000	46.5000	-5.102%	2	242	+93.978%
2026-04-27	54.5000	54.5000	49.0000	49.0000	+12.385%	4	240	+84.082%
2026-04-24	45.6400	45.6400	43.6000	43.6000	-17.268%	6	241	+106.881%
2026-04-23	61.2300	61.7000	52.7000	52.7000	-26.907%	7	241	+71.157%
2026-04-22	69.0000	72.1000	69.0000	72.1000	-24.265%	5	237	+25.104%
2026-04-20	100.9500	100.9500	95.2000	95.2000	-16.637%	6	238	-5.252%
2026-04-15	114.2000	114.2000	114.2000	114.2000	-17.545%	2	239	-21.016%
2026-04-07	138.5000	138.5000	138.5000	138.5000	+4.135%	2	239	-34.874%
2026-03-25	132.7000	133.2000	132.7000	133.0000	+8.483%	12	241	-32.180%
2026-03-24	122.5000	122.6000	122.5000	122.6000	-1.920%	2	246	-26.427%
2026-03-23	125.0000	125.0000	125.0000	125.0000	-12.348%	3	247	-27.840%
2026-03-19	142.6000	142.6100	142.6000	142.6100	+0.077%	2	247	-36.751%
2026-03-17	142.5000	142.5000	142.5000	142.5000	-4.427%	1	248	-36.702%
2026-03-16	148.8000	149.1000	148.8000	149.1000	-10.175%	2	248	-39.504%
2026-03-12	165.9900	165.9900	165.9900	165.9900	+4.331%	4	247	-45.659%
2026-03-05	159.1000	159.1000	159.1000	159.1000	-1.486%	10	250	-43.306%
2026-02-23	161.5000	161.5000	161.5000	161.5000	-1.374%	1	260	-44.149%
2026-02-19	165.1000	165.1000	163.7500	163.7500	+8.444%	2	260	-44.916%
2026-02-17	151.0000	151.0000	151.0000	151.0000	0.000%	1	259	-40.265%
2026-02-13	154.5000	154.5000	149.7700	151.0000	+4.927%	4	260	-40.265%
2026-02-12	143.9100	143.9100	143.9100	143.9100	+9.023%	1	260	-37.322%
2026-02-10	132.0000	132.0000	132.0000	132.0000	-4.417%	2	259	-31.667%
2026-02-09	138.1000	138.1000	138.1000	138.1000	+7.891%	3	261	-34.685%
2026-02-06	125.1100	128.0000	125.1100	128.0000	+9.777%	9	264	-29.531%
2026-02-05	116.6000	116.6000	116.6000	116.6000	-13.018%	1	263	-22.642%
2026-01-30	126.0000	134.0500	126.0000	134.0500	+4.727%	10	264	-32.712%
2026-01-29	133.0000	133.0000	128.0000	128.0000	+21.777%	3	268	-29.531%
2026-01-28	101.7100	105.1100	101.1600	105.1100	+0.105%	14	269	-14.185%
2026-01-27	105.0000	105.0000	105.0000	105.0000	+3.245%	1	273	-14.095%
2026-01-23	104.0000	104.0000	100.5000	101.7000	-0.294%	4	274	-11.308%
2026-01-22	103.8000	103.8000	99.5000	102.0000	+4.971%	23	274	-11.569%
2026-01-20	97.1700	97.1700	97.1700	97.1700	+1.802%	1	274	-7.173%
2026-01-16	94.3300	95.4500	94.3000	95.4500	+19.642%	77	198	-5.500%
2026-01-13	79.7800	79.7800	79.7800	79.7800	+12.366%	1	198	+13.061%
2026-01-12	71.0000	71.0000	71.0000	71.0000	+2.899%	10	197	+27.042%
2026-01-09	62.4800	69.0000	62.4000	69.0000	+32.692%	105	197	+30.725%
2026-01-08	64.0000	64.0000	52.0000	52.0000	+0.971%	15	230	+73.462%
2026-01-06	61.6300	61.6300	51.5000	51.5000	+10.991%	82	227	+75.146%
2026-01-05	45.1000	46.4000	45.1000	46.4000	+51.634%	15	205	+94.397%
2025-12-17	30.6000	30.6000	30.6000	30.6000	-6.849%	1	195	+194.771%
2025-12-16	32.8500	32.8500	32.8500	32.8500	-0.455%	3	194	+174.581%
2025-12-11	33.0000	33.0000	33.0000	33.0000	+17.021%	1	194	+173.333%
2025-12-10	26.3100	28.2000	26.3100	28.2000	-0.704%	11	193	+219.858%
2025-12-08	25.5500	28.4000	25.5500	28.4000	+24.289%	39	191	+217.606%
2025-12-05	22.8500	22.8500	22.8500	22.8500	+17.119%	2	178	+294.748%
2025-12-03	19.5100	19.5100	19.5100	19.5100	-1.960%	5	180	+362.327%
2025-12-01	22.1000	22.3200	19.9000	19.9000	-13.853%	12	175	+353.266%
2025-11-26	22.5700	23.1000	22.5700	23.1000	+2.212%	3	179	+290.476%
2025-11-25	22.6000	22.6000	22.6000	22.6000	-13.872%	4	179	+299.115%
2025-11-24	26.2400	26.2400	26.2400	26.2400	-20.243%	1	179	+243.750%
2025-11-18	32.9000	32.9000	32.9000	32.9000	+2.813%	1	179	+174.164%
2025-11-17	31.0000	32.0000	31.0000	32.0000	+11.304%	2	179	+181.875%
2025-11-14	28.5200	28.7500	27.2700	28.7500	+5.234%	12	178	+213.739%
2025-11-13	27.2600	27.3200	27.2600	27.3200	-2.429%	11	169	+230.161%
2025-11-07	28.5000	28.5000	28.0000	28.0000	-25.413%	2	178	+222.143%
2025-10-22	37.5400	37.5400	37.5400	37.5400	-0.186%	1	178	+140.277%
2025-10-21	40.0000	40.0000	37.6100	37.6100	-12.331%	2	179	+139.830%
2025-10-17	42.9000	42.9000	42.9000	42.9000	-2.500%	1	178	+110.256%
2025-10-15	44.0000	44.0000	44.0000	44.0000	-14.563%	4	177	+105.000%
2025-10-08	51.5000	51.5000	51.5000	51.5000	+19.213%	5	173	+75.146%
2025-10-02	44.1000	44.1000	43.2000	43.2000	+0.465%	5	168	+108.796%
2025-10-01	43.0000	43.0000	43.0000	43.0000	0.000%	3	164	+109.767%
2025-09-30	43.0000	43.0000	43.0000	43.0000	-2.935%	4	164	+109.767%
2025-09-29	44.3000	44.3000	44.3000	44.3000	+14.323%	1	164	+103.612%
2025-09-25	38.7500	38.7500	38.7500	38.7500	+0.649%	1	164	+132.774%
2025-09-24	38.5000	38.5000	38.5000	38.5000	+4.054%	2	163	+134.286%
2025-09-23	37.0000	37.0000	37.0000	37.0000	+8.504%	1	163	+143.784%
2025-09-22	33.5000	34.1000	32.9300	34.1000	+12.578%	14	164	+164.516%
2025-09-18	30.2900	30.2900	30.2900	30.2900	-0.395%	1	164	+197.788%
2025-09-11	29.3000	30.4100	29.3000	30.4100	+9.388%	9	164	+196.613%
2025-09-10	27.8000	27.8000	27.8000	27.8000	-0.465%	1	156	+224.460%
2025-09-05	27.2500	27.9300	27.2500	27.9300	+16.472%	4	156	+222.950%
2025-09-03	23.9800	23.9800	23.9800	23.9800	+17.262%	1	153	+276.147%
2025-08-13	20.8500	20.9200	20.4500	20.4500	+6.956%	22	154	+341.076%
2025-08-12	19.1200	19.1200	19.1200	19.1200	+5.055%	2	157	+371.757%
2025-07-28	19.0000	19.0000	18.2000	18.2000	+6.620%	13	159	+395.604%
2025-07-23	17.7000	17.7000	17.0700	17.0700	+0.117%	2	157	+428.412%
2025-07-22	18.5000	18.5000	17.0500	17.0500	-49.853%	4	159	+429.032%
2025-07-11	34.0000	34.0000	34.0000	34.0000	+1.796%	5	161	+165.294%
2025-07-10	33.3000	33.4000	33.3000	33.4000	+0.906%	2	161	+170.060%
2025-07-09	33.1000	33.1000	33.1000	33.1000	-1.194%	5	161	+172.508%
2025-07-08	34.2000	34.2000	33.5000	33.5000	-18.293%	2	158	+169.254%
2025-06-17	41.0000	41.0000	41.0000	41.0000	+8.466%	2	160	+120.000%
2025-06-16	37.8000	37.8000	37.8000	37.8000	+28.571%	2	160	+138.624%
2025-06-11	29.4000	29.4000	29.4000	29.4000	-30.249%	2	160	+206.803%
2025-06-02	42.1500	42.1500	42.1500	42.1500	+2.306%	2	158	+113.998%
2025-05-27	41.2000	41.2000	41.2000	41.2000	+11.714%	1	158	+118.932%
2025-05-21	36.8800	36.8800	36.8800	36.8800	+1.850%	2	159	+144.577%
2025-05-19	36.2100	36.2100	36.2100	36.2100	+7.321%	1	159	+149.102%
2025-05-16	33.7400	33.7400	33.7400	33.7400	+1.018%	2	159	+167.338%
2025-05-15	33.4000	33.4000	33.4000	33.4000	-3.746%	1	158	+170.060%
2025-05-13	34.0000	34.7000	34.0000	34.7000	-13.250%	2	158	+159.942%
2025-05-01	40.0000	40.0000	40.0000	40.0000	-0.843%	1	158	+125.500%
2025-04-30	40.3400	40.3400	40.3400	40.3400	+10.219%	2	157	+123.599%
2025-04-23	39.1200	39.2500	36.6000	36.6000	+32.849%	6	159	+146.448%
2025-04-04	27.5500	27.5500	27.5500	27.5500	-23.472%	2	155	+227.405%
2025-04-02	36.0000	36.0000	36.0000	36.0000	+21.827%	1	156	+150.556%
2025-03-26	29.5500	29.5500	29.5500	29.5500	+26.444%	1	157	+205.245%
2025-03-24	22.7000	23.3700	22.7000	23.3700	-8.101%	4	157	+285.965%
2025-03-21	25.4300	25.4300	25.4300	25.4300	-22.939%	8	157	+254.699%
2025-03-03	33.0000	33.0000	33.0000	33.0000	+18.705%	5	157	+173.333%
2025-02-21	27.0300	27.8000	26.8500	27.8000	+20.346%	26	157	+224.460%
2025-02-18	23.1000	23.1000	23.1000	23.1000	+10.526%	3	154	+290.476%
2025-02-14	22.6000	22.6000	20.9000	20.9000	-16.064%	10	159	+331.579%
2025-02-13	25.0000	25.0000	24.9000	24.9000	-9.455%	7	166	+262.249%
2025-02-12	27.5000	27.5000	27.5000	27.5000	-5.563%	1	166	+228.000%
2025-02-07	29.0500	29.1200	29.0000	29.1200	-3.894%	20	167	+209.753%
2025-02-05	30.3000	30.3000	30.3000	30.3000	-9.875%	1	168	+197.690%
2025-02-03	33.6200	33.6200	33.6200	33.6200	+0.418%	5	168	+168.293%
2025-01-31	31.8500	33.4800	31.8500	33.4800	-0.060%	12	166	+169.415%
2025-01-29	33.5000	33.5000	33.5000	33.5000	-7.099%	2	162	+169.254%
2025-01-28	36.0600	36.0600	36.0600	36.0600	-37.287%	1	162	+150.139%
2025-01-21	54.0000	57.5000	54.0000	57.5000	+14.087%	6	161	+56.870%
2025-01-17	48.0000	50.4000	48.0000	50.4000	+7.234%	24	169	+78.968%
2025-01-15	47.0000	47.0000	47.0000	47.0000	+16.308%	1	169	+91.915%
2025-01-10	40.4100	40.4100	40.4100	40.4100	+0.025%	10	168	+123.212%
2025-01-06	41.0000	41.0000	40.4000	40.4000	-20.939%	7	163	+123.267%
2024-12-26	51.1000	51.1000	51.1000	51.1000	+2.920%	15	169	+76.517%
2024-12-23	48.5000	49.7400	48.5000	49.6500	-0.740%	3	154	+81.672%
2024-12-20	50.5000	50.5000	49.7500	50.0200	+6.426%	4	154	+80.328%
2024-12-19	47.0000	47.0000	47.0000	47.0000	-5.395%	2	153	+91.915%
2024-12-18	49.6800	49.6800	49.6800	49.6800	-1.233%	1	152	+81.562%
2024-12-17	50.2500	50.3000	50.2500	50.3000	-1.949%	2	151	+79.324%
2024-12-16	51.3000	51.3000	51.3000	51.3000	-3.716%	1	151	+75.828%
2024-12-12	55.9000	55.9000	53.0000	53.2800	-12.152%	5	151	+69.294%
2024-12-11	60.6500	60.6500	60.6500	60.6500	-1.446%	1	147	+48.722%
2024-12-10	60.8000	62.5000	60.8000	61.5400	-2.317%	5	147	+46.571%
2024-12-06	63.7000	63.7000	63.0000	63.0000	-5.970%	10	144	+43.175%
2024-12-05	67.0000	67.0000	67.0000	67.0000	0.000%	2	145	+34.627%
2024-12-04	64.5500	67.0000	64.5500	67.0000	0.000%	7	143	+34.627%
2024-12-03	67.0000	67.0000	67.0000	67.0000	-3.305%	1	136	+34.627%
2024-12-02	69.2900	69.2900	69.2900	69.2900	+8.266%	1	136	+30.178%
2024-11-25	71.3000	71.3000	64.0000	64.0000	-21.760%	3	136	+40.938%
2024-11-21	79.0000	81.8000	79.0000	81.8000	+11.825%	3	133	+10.269%
2024-11-18	73.1500	73.1500	73.1500	73.1500	-7.405%	3	133	+23.308%
2024-11-15	79.0000	79.0000	79.0000	79.0000	-19.470%	6	133	+14.177%
2024-11-12	98.1000	98.1000	98.1000	98.1000	+3.372%	4	130	-8.053%
2024-11-08	94.9000	94.9000	94.9000	94.9000	+15.394%	2	130	-4.953%
2024-11-04	83.9500	84.2000	81.6800	82.2400	-1.509%	91	129	+9.679%
2024-11-01	83.5000	83.5000	83.5000	83.5000	-3.802%	2	52	+8.024%
2024-10-31	86.8000	86.8000	86.8000	86.8000	-19.889%	14	51	+3.917%
2024-10-22	115.0000	117.2400	108.3500	108.3500	-19.382%	22	37	-16.751%
2024-10-18	134.9000	134.9000	134.4000	134.4000	+5.263%	26	16	-32.887%
2024-10-15	127.6800	127.6800	127.6800	127.6800	-0.723%	1	7	-29.355%
2024-10-14	130.4000	130.4000	128.6100	128.6100	+23.072%	4	6	-29.865%
2024-09-30	104.5000	104.5000	104.5000	104.5000	0.000%	2	2	-13.684%