Dark

LMT20270115C540
LMT Jan 15 2027 540.00 Call (LMT270115C00540000)
option OPRA

EOD

Aug 10, 2026

84.79+11.273%(+8.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	84.7900	84.7900	84.7900	84.7900	+11.273%	1	239	0.000%
2026-08-04	76.2000	76.2000	76.2000	76.2000	+8.671%	1	239	+11.273%
2026-08-03	70.1200	70.1200	70.1200	70.1200	+9.085%	1	238	+20.921%
2026-07-31	64.2800	64.2800	64.2800	64.2800	+10.789%	1	238	+31.907%
2026-07-30	58.0200	58.0200	58.0200	58.0200	-11.108%	3	238	+46.139%
2026-07-29	65.2700	65.2700	65.2700	65.2700	-16.991%	3	238	+29.907%
2026-07-28	78.6300	78.6300	78.6300	78.6300	+7.462%	1	238	+7.834%
2026-07-27	71.7400	73.1700	71.7400	73.1700	+0.646%	5	238	+15.881%
2026-07-24	70.8400	78.0900	70.8300	72.7000	+11.503%	24	240	+16.630%
2026-07-23	62.0000	70.0000	58.7800	65.2000	+81.616%	49	234	+30.046%
2026-07-22	34.3800	35.9000	34.3800	35.9000	+22.026%	3	224	+136.184%
2026-07-21	30.2000	30.2500	29.4200	29.4200	-5.554%	8	224	+188.205%
2026-07-20	33.2000	33.7500	31.1500	31.1500	-9.448%	53	224	+172.199%
2026-07-17	35.2000	35.2000	34.4000	34.4000	-6.775%	4	219	+146.483%
2026-07-13	36.9000	36.9000	36.9000	36.9000	+1.374%	3	223	+129.783%
2026-07-10	36.4000	36.4000	36.4000	36.4000	-1.114%	6	220	+132.940%
2026-07-09	36.8100	36.8100	36.8100	36.8100	-30.547%	1	220	+130.345%
2026-07-07	53.0000	53.0000	53.0000	53.0000	+11.697%	1	220	+59.981%
2026-07-06	47.4500	47.4500	47.4500	47.4500	-1.146%	1	220	+78.693%
2026-07-02	48.0000	48.0000	48.0000	48.0000	+32.487%	1	219	+76.646%
2026-06-26	36.2300	36.2300	36.2300	36.2300	+6.246%	4	219	+134.033%
2026-06-25	34.1000	34.1000	34.1000	34.1000	+11.803%	1	217	+148.651%
2026-06-23	30.5000	30.5000	30.5000	30.5000	+3.390%	2	216	+178.000%
2026-06-22	29.5000	29.5000	29.5000	29.5000	-18.283%	1	216	+187.424%
2026-06-18	36.9000	36.9000	36.1000	36.1000	-22.516%	2	215	+134.875%
2026-06-17	48.6000	48.6000	46.5900	46.5900	+0.409%	2	215	+81.992%
2026-06-16	46.4000	46.4000	46.4000	46.4000	-2.521%	1	215	+82.737%
2026-06-15	47.5000	47.6000	47.5000	47.6000	-8.373%	4	216	+78.130%
2026-06-12	55.0000	55.0000	51.5600	51.9500	+16.141%	3	213	+63.215%
2026-06-09	45.4000	45.4000	44.7300	44.7300	+7.472%	4	211	+89.560%
2026-06-08	41.6200	41.6200	41.6200	41.6200	-7.098%	2	209	+103.724%
2026-06-05	44.5000	44.9000	44.5000	44.8000	-0.863%	64	210	+89.263%
2026-06-03	41.8000	45.1900	41.8000	45.1900	+8.110%	3	194	+87.630%
2026-06-02	39.4500	41.8000	39.4500	41.8000	-18.039%	3	193	+102.847%
2026-05-28	51.0000	51.0000	51.0000	51.0000	+8.557%	1	192	+66.255%
2026-05-27	46.9800	46.9800	46.9800	46.9800	+1.909%	1	191	+80.481%
2026-05-26	46.1000	46.1000	46.1000	46.1000	-5.687%	5	190	+83.926%
2026-05-22	50.2000	50.2000	48.8800	48.8800	+12.342%	5	190	+73.466%
2026-05-20	44.0000	44.0000	43.5100	43.5100	-7.818%	2	190	+94.875%
2026-05-19	47.2000	47.2000	47.2000	47.2000	+12.381%	1	187	+79.640%
2026-05-18	42.0000	42.0000	42.0000	42.0000	+1.205%	2	187	+101.881%
2026-05-15	42.4000	42.4000	41.4000	41.5000	-0.789%	5	187	+104.313%
2026-05-13	41.8300	41.8300	41.8300	41.8300	-1.274%	3	182	+102.701%
2026-05-12	43.5000	43.5000	42.3700	42.3700	+10.684%	3	176	+100.118%
2026-05-07	38.2800	38.2800	38.2800	38.2800	-3.162%	1	176	+121.499%
2026-05-06	39.5300	39.5300	39.5300	39.5300	-6.813%	1	176	+114.495%
2026-05-05	42.4200	42.4200	42.4200	42.4200	-7.883%	2	176	+99.882%
2026-05-04	46.8800	46.8800	46.0500	46.0500	+5.862%	4	175	+84.126%
2026-05-01	44.3000	44.3000	43.5000	43.5000	+4.317%	3	169	+94.920%
2026-04-30	41.7000	41.7000	41.7000	41.7000	+5.303%	1	169	+103.333%
2026-04-29	41.2000	41.2000	39.4000	39.6000	-20.274%	3	168	+114.116%
2026-04-27	50.0000	50.0000	49.6700	49.6700	-35.410%	2	168	+70.707%
2026-04-21	76.1000	76.9000	76.1000	76.9000	-8.452%	3	168	+10.260%
2026-04-20	84.0000	84.0000	84.0000	84.0000	-21.839%	1	168	+0.940%
2026-04-15	107.4700	107.4700	107.4700	107.4700	-16.690%	2	167	-21.104%
2026-04-07	129.0000	129.0000	129.0000	129.0000	+3.118%	1	167	-34.271%
2026-04-06	124.7000	125.1000	124.7000	125.1000	+1.625%	5	166	-32.222%
2026-04-02	123.1000	123.1000	123.1000	123.1000	-2.418%	2	169	-31.121%
2026-03-25	126.1000	126.3500	125.8500	126.1500	+6.907%	6	169	-32.786%
2026-03-24	118.0000	118.0000	118.0000	118.0000	-15.714%	1	169	-28.144%
2026-03-18	139.9200	140.0000	139.9200	140.0000	+2.866%	2	169	-39.436%
2026-03-17	135.8000	136.5000	135.8000	136.1000	-4.825%	6	169	-37.700%
2026-03-16	143.0000	143.0000	143.0000	143.0000	-13.333%	1	168	-40.706%
2026-03-02	166.9900	166.9900	160.7000	165.0000	+17.354%	5	169	-48.612%
2026-02-25	140.2400	140.6000	140.2400	140.6000	-9.895%	2	166	-39.694%
2026-02-24	156.0400	156.0400	156.0400	156.0400	+0.997%	1	166	-45.661%
2026-02-23	154.5000	154.5000	154.5000	154.5000	+36.123%	1	166	-45.120%
2026-02-05	113.5000	113.5000	113.5000	113.5000	-11.189%	5	166	-25.295%
2026-01-30	120.0000	127.8000	120.0000	127.8000	-4.427%	2	161	-33.654%
2026-01-29	133.7200	133.7200	133.7200	133.7200	+39.292%	1	161	-36.591%
2026-01-23	96.0000	96.0000	96.0000	96.0000	+4.348%	2	160	-11.677%
2026-01-22	92.0000	92.0000	92.0000	92.0000	-0.562%	1	161	-7.837%
2026-01-21	92.5200	92.5200	92.5200	92.5200	+7.581%	1	161	-8.355%
2026-01-15	84.0000	86.0000	84.0000	86.0000	+2.381%	5	160	-1.407%
2026-01-14	75.0000	84.0000	75.0000	84.0000	+23.711%	2	158	+0.940%
2026-01-13	71.8900	71.8900	67.9000	67.9000	+2.274%	10	158	+24.875%
2026-01-12	67.2000	67.5600	61.3000	66.3900	+3.897%	5	166	+27.715%
2026-01-09	61.4400	63.9000	60.0000	63.9000	+11.130%	8	167	+32.692%
2026-01-08	59.5000	59.5000	57.5000	57.5000	+20.042%	5	172	+47.461%
2026-01-07	47.0000	50.0000	47.0000	47.9000	-10.417%	7	170	+77.015%
2026-01-06	50.1800	53.4700	50.1800	53.4700	+25.222%	3	168	+58.575%
2026-01-05	42.0000	42.7000	42.0000	42.7000	+39.542%	2	167	+98.571%
2025-12-23	30.6000	30.6000	30.6000	30.6000	+6.993%	2	167	+177.092%
2025-12-11	28.7000	28.7000	28.6000	28.6000	+20.930%	4	168	+196.469%
2025-12-10	23.6500	23.6500	23.6500	23.6500	+8.486%	5	168	+258.520%
2025-12-08	21.8000	21.8000	21.8000	21.8000	+24.571%	54	166	+288.945%
2025-12-03	17.5000	17.5000	17.5000	17.5000	-9.326%	1	220	+384.514%
2025-12-01	19.3000	19.3000	19.3000	19.3000	-18.255%	1	220	+339.326%
2025-11-13	23.6100	23.6100	23.6100	23.6100	-1.296%	1	220	+259.127%
2025-11-12	23.9200	23.9200	23.9200	23.9200	-5.827%	1	221	+254.473%
2025-11-07	26.0000	26.0000	25.4000	25.4000	-7.299%	2	221	+233.819%
2025-11-06	27.4000	27.4000	27.4000	27.4000	-16.717%	1	221	+209.453%
2025-10-27	33.8000	33.8000	32.9000	32.9000	-2.950%	15	211	+157.720%
2025-10-24	35.8000	35.8000	33.9000	33.9000	-19.093%	21	211	+150.118%
2025-10-15	41.9000	41.9000	41.9000	41.9000	-0.238%	5	192	+102.363%
2025-10-14	42.0000	42.0000	42.0000	42.0000	-5.405%	5	192	+101.881%
2025-10-13	42.4000	44.4000	42.4000	44.4000	+3.256%	11	188	+90.968%
2025-10-03	43.0000	43.0000	43.0000	43.0000	+32.308%	1	177	+97.186%
2025-09-23	32.5000	32.5000	32.5000	32.5000	+11.531%	2	177	+160.892%
2025-09-17	29.1400	29.1400	29.1400	29.1400	-4.584%	119	179	+190.975%
2025-09-16	30.5400	30.5400	30.5400	30.5400	+7.346%	11	216	+177.636%
2025-09-15	28.4500	28.4500	28.4500	28.4500	-0.455%	12	227	+198.032%
2025-09-11	26.2400	28.5800	26.2400	28.5800	+29.909%	2	239	+196.676%
2025-09-08	22.0000	22.0000	22.0000	22.0000	-6.383%	1	240	+285.409%
2025-09-04	23.5000	23.5000	23.5000	23.5000	+9.099%	60	239	+260.809%
2025-09-03	21.5400	21.5400	21.5400	21.5400	+3.260%	1	189	+293.640%
2025-08-25	20.8600	20.8600	20.8600	20.8600	+1.756%	1	188	+306.472%
2025-08-18	20.5000	20.5000	20.5000	20.5000	+6.660%	1	187	+313.610%
2025-08-15	19.2200	19.2200	19.2200	19.2200	+2.891%	15	188	+341.155%
2025-08-13	18.6800	18.6800	18.6800	18.6800	+10.337%	10	173	+353.908%
2025-08-12	17.1300	17.1300	16.9300	16.9300	-7.131%	22	163	+400.827%
2025-08-06	18.2300	18.2300	18.2300	18.2300	+3.286%	1	145	+365.112%
2025-08-05	17.6500	17.6500	17.6500	17.6500	+5.752%	1	145	+380.397%
2025-08-01	16.0100	16.6900	16.0100	16.6900	-0.596%	21	146	+408.029%
2025-07-30	16.5800	16.7900	16.5800	16.7900	+0.539%	13	125	+405.003%
2025-07-28	16.7000	16.7000	16.7000	16.7000	+3.727%	15	112	+407.725%
2025-07-25	16.4300	16.4300	16.1000	16.1000	+0.062%	20	97	+426.646%
2025-07-24	17.7000	17.7000	16.0800	16.0900	+3.873%	13	77	+426.973%
2025-07-23	15.4900	15.4900	15.4900	15.4900	-3.429%	1	64	+447.385%
2025-07-22	16.2000	17.6000	16.0400	16.0400	-47.237%	36	63	+428.616%
2025-07-10	30.4000	30.4000	30.2000	30.4000	+1.333%	5	46	+178.914%
2025-07-09	30.0000	30.0000	30.0000	30.0000	-27.361%	5	43	+182.633%
2025-06-17	41.3000	41.3000	41.3000	41.3000	-1.667%	1	39	+105.303%
2025-06-13	42.0000	42.0000	42.0000	42.0000	+28.088%	4	39	+101.881%
2025-06-12	32.7900	32.7900	32.7900	32.7900	+15.053%	1	38	+158.585%
2025-06-11	28.5000	28.5000	28.5000	28.5000	-31.193%	1	39	+197.509%
2025-06-06	41.4200	41.4200	41.4200	41.4200	+16.022%	20	38	+104.708%
2025-05-20	35.7000	35.7000	35.7000	35.7000	+23.958%	2	28	+137.507%
2025-05-13	28.8000	28.8000	28.8000	28.8000	-14.641%	2	28	+194.410%
2025-05-02	33.7400	33.7400	33.7400	33.7400	+12.467%	2	26	+151.304%
2025-04-09	30.0000	30.0000	30.0000	30.0000	-3.537%	1	25	+182.633%
2025-04-03	31.1000	31.1000	31.1000	31.1000	+47.393%	1	26	+172.637%
2025-03-24	21.1200	21.1300	21.1000	21.1000	-10.782%	4	26	+301.848%
2025-03-21	23.6500	23.6500	23.6500	23.6500	-46.262%	8	30	+258.520%
2025-03-10	44.0100	44.0100	44.0100	44.0100	+32.560%	1	28	+92.661%
2025-03-05	33.2000	33.2000	33.2000	33.2000	+23.558%	1	28	+155.392%
2025-02-28	26.8700	26.8700	26.8700	26.8700	-7.185%	2	28	+215.556%
2025-02-25	28.9500	28.9500	28.9500	28.9500	+54.813%	1	27	+192.884%
2025-02-19	18.7000	18.7000	18.7000	18.7000	-0.532%	6	27	+353.422%
2025-02-14	18.6900	18.8000	18.6900	18.8000	-15.201%	22	34	+351.011%
2025-02-13	24.2000	24.2000	22.1700	22.1700	-16.529%	3	33	+282.454%
2025-02-07	26.5600	26.5600	26.5600	26.5600	-12.343%	2	33	+219.239%
2025-01-30	29.2500	30.3000	29.2500	30.3000	+8.602%	10	33	+179.835%
2025-01-29	27.9000	27.9000	27.9000	27.9000	-47.948%	1	28	+203.907%
2025-01-21	53.0500	53.6000	53.0500	53.6000	+44.708%	2	27	+58.190%
2025-01-10	37.0400	37.0400	37.0400	37.0400	+5.829%	2	27	+128.915%
2025-01-06	35.0000	35.0000	35.0000	35.0000	-19.540%	1	27	+142.257%
2024-12-31	43.5000	43.5000	43.5000	43.5000	+0.764%	3	23	+94.920%
2024-12-30	43.1700	43.1700	43.1700	43.1700	-6.457%	1	23	+96.410%
2024-12-23	46.1500	46.1500	46.1500	46.1500	+3.059%	3	23	+83.727%
2024-12-18	44.7800	44.7800	44.7800	44.7800	-6.318%	1	24	+89.348%
2024-12-16	47.8000	47.8000	47.8000	47.8000	-1.848%	1	23	+77.385%
2024-12-12	49.1500	49.1500	48.7000	48.7000	-22.992%	2	23	+74.107%
2024-12-04	63.2400	63.2400	63.2400	63.2400	+2.000%	8	21	+34.077%
2024-12-03	62.0000	62.0000	62.0000	62.0000	+3.333%	1	13	+36.758%
2024-11-25	75.4000	75.4000	60.0000	60.0000	-21.053%	2	13	+41.317%
2024-11-22	76.0000	76.0000	76.0000	76.0000	+8.571%	2	12	+11.566%
2024-11-19	70.0000	70.0000	70.0000	70.0000	-4.502%	1	12	+21.129%
2024-11-15	73.3000	73.3000	73.3000	73.3000	+1.947%	2	11	+15.675%
2024-11-14	71.9000	71.9000	71.9000	71.9000	-19.123%	1	11	+17.928%
2024-11-08	88.9000	88.9000	88.9000	88.9000	+16.974%	4	10	-4.623%
2024-11-06	76.0000	76.0000	76.0000	76.0000	-2.875%	1	10	+11.566%
2024-10-29	78.2500	78.2500	78.2500	78.2500	-39.152%	1	10	+8.358%
2024-10-18	128.6000	128.6000	128.6000	128.6000	+2.185%	8	9	-34.067%
2024-10-08	125.8500	125.8500	125.8500	125.8500	+27.288%	1	5	-32.626%
2024-09-30	99.0200	99.0200	98.8700	98.8700	0.000%	4	4	-14.241%