Dark

LMT20270115C620
LMT Jan 15 2027 620.00 Call (LMT270115C00620000)
option OPRA

EOD

Aug 10, 2026

38.20+23.226%(+7.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	38.2000	38.2000	38.2000	38.2000	+23.226%	1	263	0.000%
2026-08-07	28.3000	31.0000	28.3000	31.0000	+5.802%	6	263	+23.226%
2026-08-06	29.6000	29.6000	29.3000	29.3000	-4.715%	3	267	+30.375%
2026-08-05	30.7500	30.7500	30.7500	30.7500	-9.024%	1	270	+24.228%
2026-08-04	33.8000	33.8000	33.8000	33.8000	+5.296%	4	270	+13.018%
2026-08-03	33.1000	33.1000	31.7000	32.1000	+40.175%	7	266	+19.003%
2026-07-30	22.9000	22.9000	22.9000	22.9000	-17.803%	1	265	+66.812%
2026-07-29	27.8600	27.8600	27.8600	27.8600	-11.835%	1	264	+37.114%
2026-07-28	35.8700	35.8700	31.6000	31.6000	-9.714%	5	263	+20.886%
2026-07-24	31.1000	35.2000	31.1000	35.0000	+29.630%	7	262	+9.143%
2026-07-23	30.3000	30.3000	27.0000	27.0000	+106.107%	7	258	+41.481%
2026-07-22	13.1000	13.1000	13.1000	13.1000	+25.962%	7	255	+191.603%
2026-07-21	11.2100	11.2100	10.4000	10.4000	-21.805%	11	262	+267.308%
2026-07-16	13.3000	13.3000	13.3000	13.3000	-11.921%	1	257	+187.218%
2026-07-10	15.1000	15.1000	15.1000	15.1000	-13.218%	1	256	+152.980%
2026-07-08	17.3000	17.4000	17.3000	17.4000	-19.816%	3	255	+119.540%
2026-07-07	23.4000	23.6300	21.7000	21.7000	+10.714%	8	252	+76.037%
2026-07-06	19.6000	19.6000	19.6000	19.6000	-9.091%	3	251	+94.898%
2026-07-02	20.0500	22.0000	20.0500	21.5600	+36.369%	12	252	+77.180%
2026-07-01	15.8100	15.8100	15.8100	15.8100	+22.558%	1	252	+141.619%
2026-06-30	12.9000	12.9000	12.9000	12.9000	+3.200%	3	252	+196.124%
2026-06-29	12.6900	12.6900	12.5000	12.5000	-11.910%	2	252	+205.600%
2026-06-26	14.1900	14.1900	14.1900	14.1900	+11.732%	1	252	+169.204%
2026-06-23	11.8000	12.7000	11.8000	12.7000	+9.107%	5	251	+200.787%
2026-06-22	12.2000	13.8200	11.6000	11.6400	-15.407%	11	246	+228.179%
2026-06-18	16.8500	16.8500	13.7600	13.7600	-40.690%	6	253	+177.616%
2026-06-15	23.2000	23.2000	23.2000	23.2000	-2.562%	2	253	+64.655%
2026-06-12	23.8100	23.8100	23.8100	23.8100	-8.069%	35	253	+60.437%
2026-06-11	24.0000	25.9000	24.0000	25.9000	+21.997%	2	237	+47.490%
2026-06-09	21.2300	21.2300	21.2300	21.2300	+14.757%	1	237	+79.934%
2026-06-08	18.9000	18.9000	18.5000	18.5000	-7.035%	3	236	+106.486%
2026-06-05	19.9000	19.9000	19.9000	19.9000	-3.398%	1	233	+91.960%
2026-06-03	20.6000	20.6000	20.6000	20.6000	+1.478%	1	232	+85.437%
2026-06-01	21.0600	21.0600	20.3000	20.3000	-11.082%	2	232	+88.177%
2026-05-29	22.8300	22.8300	22.8300	22.8300	-3.181%	1	232	+67.324%
2026-05-28	23.5800	23.5800	23.5800	23.5800	+0.942%	1	232	+62.002%
2026-05-22	23.3600	23.3600	23.3600	23.3600	+13.951%	1	231	+63.527%
2026-05-20	20.9000	20.9000	20.5000	20.5000	+1.485%	5	231	+86.341%
2026-05-14	20.0000	20.2000	20.0000	20.2000	+4.124%	2	229	+89.109%
2026-05-12	20.5000	20.5000	19.4000	19.4000	+2.646%	6	230	+96.907%
2026-05-11	18.2000	18.9000	18.2000	18.9000	-10.000%	2	230	+102.116%
2026-05-06	21.0000	21.0000	21.0000	21.0000	+1.449%	3	228	+81.905%
2026-05-05	20.7000	20.7000	20.7000	20.7000	-5.909%	5	231	+84.541%
2026-05-04	22.0000	22.0000	22.0000	22.0000	+11.845%	2	229	+73.636%
2026-04-28	19.6700	19.6700	19.6700	19.6700	+2.448%	1	229	+94.204%
2026-04-24	19.5700	19.5700	19.2000	19.2000	-29.412%	2	229	+98.958%
2026-04-23	23.0900	27.2000	23.0900	27.2000	-21.636%	4	229	+40.441%
2026-04-22	34.7100	34.7100	34.7100	34.7100	-20.952%	2	231	+10.055%
2026-04-21	43.5000	43.9100	43.5000	43.9100	-5.974%	14	233	-13.004%
2026-04-20	47.0000	47.0000	46.5000	46.7000	-14.469%	5	233	-18.201%
2026-04-17	54.7000	54.7000	53.1000	54.6000	-6.667%	5	230	-30.037%
2026-04-16	60.9700	61.2100	57.2000	58.5000	-3.465%	142	228	-34.701%
2026-04-15	60.6000	60.6000	60.6000	60.6000	-5.105%	1	179	-36.964%
2026-04-14	64.3000	64.3000	63.8600	63.8600	-5.111%	3	178	-40.182%
2026-04-13	67.3000	67.3000	67.3000	67.3000	-1.175%	1	175	-43.239%
2026-04-10	69.1000	69.1000	68.1000	68.1000	-13.149%	3	174	-43.906%
2026-04-07	78.4100	78.4100	78.4100	78.4100	-0.558%	1	173	-51.282%
2026-04-06	78.8500	78.8500	78.8500	78.8500	+8.579%	1	173	-51.554%
2026-04-01	72.5400	72.6200	72.5400	72.6200	-8.723%	4	172	-47.397%
2026-03-26	78.8000	79.5600	78.8000	79.5600	+9.481%	5	172	-51.986%
2026-03-24	73.5000	73.5000	72.6700	72.6700	-13.488%	3	176	-47.434%
2026-03-19	84.0000	84.0000	84.0000	84.0000	-6.874%	1	173	-54.524%
2026-03-18	89.8000	90.2000	88.7000	90.2000	+2.675%	13	173	-57.650%
2026-03-17	87.5800	87.8500	87.5800	87.8500	-21.918%	2	185	-56.517%
2026-03-09	112.5100	112.5100	112.5100	112.5100	+0.725%	2	185	-66.047%
2026-03-06	111.7400	113.5100	111.7000	111.7000	+10.594%	34	183	-65.801%
2026-03-05	101.0000	101.0000	101.0000	101.0000	-1.511%	1	198	-62.178%
2026-03-04	100.2100	102.5500	100.2100	102.5500	-6.090%	5	199	-62.750%
2026-03-03	109.2000	109.2000	109.2000	109.2000	-5.821%	1	196	-65.018%
2026-03-02	114.5000	116.1400	107.5000	115.9500	+11.598%	6	195	-67.055%
2026-02-24	103.5000	103.9000	103.5000	103.9000	+2.871%	2	195	-63.234%
2026-02-23	101.0000	101.0000	101.0000	101.0000	+6.171%	1	195	-62.178%
2026-02-20	95.1300	95.1300	95.1300	95.1300	-8.590%	1	194	-59.844%
2026-02-19	104.0700	104.0700	104.0700	104.0700	+10.127%	6	193	-63.294%
2026-02-18	95.7200	95.7200	94.5000	94.5000	-0.327%	3	190	-59.577%
2026-02-17	89.0000	94.8100	89.0000	94.8100	-0.878%	4	192	-59.709%
2026-02-13	96.5200	96.5200	95.2900	95.6500	+12.278%	7	189	-60.063%
2026-02-12	85.7400	86.5000	85.1500	85.1900	+3.186%	31	189	-55.159%
2026-02-10	78.0000	82.5600	78.0000	82.5600	+17.189%	5	166	-53.731%
2026-02-06	70.4500	70.4500	70.4500	70.4500	+4.993%	1	166	-45.777%
2026-02-05	67.1000	67.1000	67.1000	67.1000	+2.599%	4	167	-43.070%
2026-02-04	68.5000	69.0000	65.4000	65.4000	-21.110%	4	164	-41.590%
2026-02-03	82.9000	82.9000	82.9000	82.9000	+0.339%	2	166	-53.920%
2026-02-02	84.3000	84.3000	82.6200	82.6200	+1.250%	3	166	-53.764%
2026-01-30	81.6000	81.6000	81.6000	81.6000	+8.800%	2	165	-53.186%
2026-01-29	81.0000	81.0000	75.0000	75.0000	+28.822%	6	165	-49.067%
2026-01-22	55.6000	58.2200	55.6000	58.2200	+11.962%	11	164	-34.387%
2026-01-21	52.0000	52.0000	52.0000	52.0000	0.000%	1	157	-26.538%
2026-01-16	51.0000	53.1500	50.7000	52.0000	+13.314%	63	114	-26.538%
2026-01-15	46.0000	46.0000	45.8900	45.8900	+11.872%	4	114	-16.757%
2026-01-13	39.5000	41.1500	39.5000	41.0200	+25.713%	3	112	-6.875%
2026-01-12	35.2100	35.2100	32.4300	32.6300	+12.517%	5	111	+17.070%
2026-01-08	28.8000	29.0000	28.8000	29.0000	+66.475%	2	111	+31.724%
2026-01-07	20.0000	20.0000	17.4200	17.4200	-9.741%	14	111	+119.288%
2026-01-05	19.3000	19.3000	19.3000	19.3000	+32.192%	1	102	+97.927%
2025-12-30	14.6000	14.6000	14.6000	14.6000	+6.569%	3	102	+161.644%
2025-12-23	13.6000	13.7000	13.6000	13.7000	-1.792%	12	103	+178.832%
2025-12-12	14.0000	14.0000	13.9500	13.9500	+0.649%	4	99	+173.835%
2025-12-11	13.6000	13.9000	13.6000	13.8600	+20.522%	8	101	+175.613%
2025-12-09	11.5000	11.5000	11.5000	11.5000	+27.778%	4	101	+232.174%
2025-11-28	9.1000	9.1000	9.0000	9.0000	-28.571%	2	105	+324.444%
2025-11-19	12.8000	12.8000	12.5000	12.6000	+9.565%	12	104	+203.175%
2025-11-12	11.5000	11.5000	11.5000	11.5000	-26.752%	1	104	+232.174%
2025-10-28	15.7000	15.7000	15.7000	15.7000	-0.633%	1	104	+143.312%
2025-10-27	15.8000	15.8000	15.8000	15.8000	-33.891%	1	103	+141.772%
2025-10-08	23.9000	23.9000	23.9000	23.9000	+19.500%	2	103	+59.833%
2025-10-07	20.0000	20.0000	20.0000	20.0000	-11.894%	2	101	+91.000%
2025-10-06	23.0000	23.0000	22.5000	22.7000	+12.879%	8	101	+68.282%
2025-10-03	20.5000	20.5000	20.1000	20.1100	+9.293%	11	98	+89.955%
2025-09-30	19.2000	19.2000	18.4000	18.4000	-0.862%	12	98	+107.609%
2025-09-29	18.5500	18.5600	18.5500	18.5600	+16.000%	10	98	+105.819%
2025-09-23	15.3000	16.0000	14.9700	16.0000	+18.343%	13	108	+138.750%
2025-09-22	13.5200	13.5200	13.5200	13.5200	+22.909%	1	107	+182.544%
2025-08-26	11.0000	11.0000	11.0000	11.0000	+39.241%	3	106	+247.273%
2025-08-07	7.8900	7.9000	7.8900	7.9000	+3.947%	10	106	+383.544%
2025-07-24	7.7000	7.7000	7.6000	7.6000	-47.910%	20	96	+402.632%
2025-06-24	14.5900	14.5900	14.5900	14.5900	-27.050%	1	76	+161.823%
2025-06-23	20.0000	20.0000	20.0000	20.0000	+6.952%	1	77	+91.000%
2025-06-18	18.7000	18.7000	18.7000	18.7000	-13.104%	1	78	+104.278%
2025-06-17	21.7300	21.7300	21.5200	21.5200	+28.939%	2	78	+77.509%
2025-05-22	17.1000	17.1000	16.6900	16.6900	+28.781%	13	77	+128.880%
2025-05-14	12.9600	12.9600	12.9600	12.9600	-21.834%	7	77	+194.753%
2025-04-24	16.5800	16.5800	16.5800	16.5800	+13.562%	7	77	+130.398%
2025-04-22	14.6000	14.6000	14.6000	14.6000	-4.450%	1	70	+161.644%
2025-04-21	15.2800	15.2800	15.2800	15.2800	+20.315%	1	69	+150.000%
2025-02-24	13.8000	13.8000	12.7000	12.7000	+4.441%	7	68	+200.787%
2025-02-21	12.1500	12.1600	12.1500	12.1600	+0.662%	24	70	+214.145%
2025-02-13	12.0800	12.0800	12.0800	12.0800	-7.148%	1	58	+216.225%
2025-02-07	12.3000	13.0100	12.3000	13.0100	+4.080%	8	58	+193.620%
2025-02-06	12.1000	12.5000	12.1000	12.5000	-10.714%	11	61	+205.600%
2025-01-30	13.4000	14.9200	12.8000	14.0000	+0.358%	75	52	+172.857%
2025-01-29	13.5000	13.9500	13.5000	13.9500	-9.416%	4	23	+173.835%
2025-01-28	15.1200	15.4000	15.1200	15.4000	-44.404%	2	25	+148.052%
2025-01-21	27.7000	27.7000	27.7000	27.7000	+56.056%	1	26	+37.906%
2025-01-08	17.7500	17.7500	17.7500	17.7500	+2.601%	2	26	+115.211%
2025-01-07	17.3000	17.3000	17.3000	17.3000	-7.979%	1	26	+120.809%
2025-01-06	18.8000	18.8000	18.8000	18.8000	-13.761%	3	23	+103.191%
2025-01-03	21.8000	21.8000	21.8000	21.8000	-5.217%	2	23	+75.229%
2024-12-27	23.0000	23.0000	23.0000	23.0000	-6.237%	4	24	+66.087%
2024-12-20	24.5300	24.5300	24.5300	24.5300	+2.208%	1	22	+55.728%
2024-12-16	24.0000	24.0000	24.0000	24.0000	-23.396%	1	21	+59.167%
2024-12-10	31.3300	31.3300	31.3300	31.3300	+0.740%	1	21	+21.928%
2024-12-06	29.7000	31.4900	29.7000	31.1000	-2.813%	22	21	+22.830%
2024-11-25	31.6000	32.3000	31.6000	32.0000	-21.951%	3	22	+19.375%
2024-11-20	41.0000	41.0000	41.0000	41.0000	+5.670%	1	23	-6.829%
2024-11-14	47.5500	47.5500	38.8000	38.8000	-25.499%	3	24	-1.546%
2024-11-08	52.0400	52.0900	52.0400	52.0800	+11.520%	10	22	-26.651%
2024-11-06	46.8000	46.8000	46.7000	46.7000	+8.277%	5	22	-18.201%
2024-11-04	43.1500	43.2000	43.1000	43.1300	-4.156%	10	22	-11.431%
2024-11-01	45.0000	45.0000	45.0000	45.0000	-11.765%	2	12	-15.111%
2024-10-28	51.0000	51.0000	51.0000	51.0000	-16.393%	1	12	-25.098%
2024-10-22	71.0000	71.0000	61.0000	61.0000	-20.779%	4	11	-37.377%
2024-10-16	77.0000	77.0000	77.0000	77.0000	+1.717%	1	7	-50.390%
2024-10-03	75.7000	75.7000	75.7000	75.7000	+56.082%	5	6	-49.538%
2024-09-20	48.5000	48.5000	48.5000	48.5000	-3.732%	8	3	-21.237%
2024-09-18	50.9800	50.9800	50.3800	50.3800	0.000%	4	4	-24.176%