Dark

LMT20270115C640
LMT Jan 15 2027 640.00 Call (LMT270115C00640000)
option OPRA

EOD

Aug 10, 2026

31.75+29.381%(+7.21)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	30.2100	33.0000	30.2100	31.7500	+29.381%	104	236	0.000%
2026-08-07	22.2500	24.5400	22.2500	24.5400	+7.632%	4	136	+29.381%
2026-08-06	22.8000	22.8000	22.8000	22.8000	-7.804%	1	135	+39.254%
2026-08-05	26.0000	26.0000	24.7300	24.7300	-5.394%	20	135	+28.387%
2026-08-03	26.1400	26.1400	26.1400	26.1400	+13.652%	1	131	+21.461%
2026-07-31	23.8000	23.8000	23.0000	23.0000	+16.162%	2	132	+38.043%
2026-07-30	19.8000	19.8000	19.8000	19.8000	-13.988%	1	132	+60.354%
2026-07-29	23.9200	23.9200	23.0200	23.0200	-7.920%	2	132	+37.924%
2026-07-28	24.5000	25.0000	24.5000	25.0000	-4.398%	6	131	+27.000%
2026-07-24	26.1500	26.1500	26.1500	26.1500	+11.277%	2	128	+21.415%
2026-07-23	22.0900	23.5000	22.0900	23.5000	+135.000%	17	128	+35.106%
2026-07-15	10.0000	10.0000	10.0000	10.0000	-11.269%	1	137	+217.500%
2026-07-14	11.7100	11.7200	11.2600	11.2700	-5.690%	5	137	+181.721%
2026-07-10	11.0300	11.9500	10.1400	11.9500	-2.049%	22	137	+165.690%
2026-07-09	13.2000	13.2000	12.2000	12.2000	-31.461%	12	138	+160.246%
2026-07-02	17.8000	17.8000	17.8000	17.8000	+73.489%	2	147	+78.371%
2026-06-30	10.2600	10.2600	10.2600	10.2600	+4.162%	1	147	+209.454%
2026-06-23	9.8500	9.8500	9.8500	9.8500	+5.348%	2	146	+222.335%
2026-06-22	9.3500	9.3500	9.3500	9.3500	-24.597%	1	145	+239.572%
2026-06-18	12.4000	12.4000	12.4000	12.4000	-44.144%	2	145	+156.048%
2026-06-11	21.1000	22.2000	21.1000	22.2000	+35.780%	7	145	+43.018%
2026-06-10	17.9000	18.4000	16.3500	16.3500	-3.254%	5	151	+94.190%
2026-06-09	16.9000	16.9000	16.9000	16.9000	+2.424%	1	151	+87.870%
2026-06-08	16.5000	16.5000	16.5000	16.5000	-5.714%	14	151	+92.424%
2026-06-05	16.9300	17.5000	16.9300	17.5000	+8.025%	15	138	+81.429%
2026-06-02	16.1000	16.2000	16.1000	16.2000	-13.921%	2	137	+95.988%
2026-05-29	18.6700	18.9300	18.6700	18.8200	-4.949%	10	135	+68.704%
2026-05-26	19.8000	20.0000	19.6000	19.8000	+14.451%	4	135	+60.354%
2026-05-21	17.3000	17.3000	17.3000	17.3000	+4.848%	1	132	+83.526%
2026-05-18	16.3000	18.0000	16.3000	16.5000	+5.769%	4	132	+92.424%
2026-05-11	15.6000	15.6000	15.6000	15.6000	+4.278%	1	129	+103.526%
2026-05-08	14.9600	14.9600	14.9600	14.9600	+3.673%	1	128	+112.233%
2026-05-07	14.4300	14.4300	14.4300	14.4300	-6.420%	1	129	+120.028%
2026-04-29	15.1000	15.4200	15.1000	15.4200	-0.516%	2	129	+105.901%
2026-04-28	15.5000	15.5000	15.5000	15.5000	+3.402%	1	128	+104.839%
2026-04-24	17.8400	17.8400	14.9000	14.9900	-21.559%	14	127	+111.808%
2026-04-23	22.2000	22.2000	19.1100	19.1100	-29.483%	2	116	+66.143%
2026-04-22	32.8000	32.8000	27.1000	27.1000	-25.344%	7	116	+17.159%
2026-04-21	36.9000	36.9000	36.3000	36.3000	-6.660%	2	107	-12.534%
2026-04-20	38.8900	38.8900	38.8900	38.8900	-10.598%	1	107	-18.359%
2026-04-17	43.4000	43.5000	43.4000	43.5000	-10.733%	14	108	-27.011%
2026-04-16	48.7300	48.7300	48.7300	48.7300	-10.914%	3	115	-34.845%
2026-04-15	54.7000	54.7000	54.7000	54.7000	-21.408%	1	117	-41.956%
2026-04-09	74.4000	74.4000	68.2000	69.6000	+3.726%	24	117	-54.382%
2026-04-08	67.1000	67.1000	67.1000	67.1000	-7.499%	1	121	-52.683%
2026-04-06	72.5400	72.5400	72.5400	72.5400	+6.208%	2	120	-56.231%
2026-04-02	68.3000	68.3000	68.3000	68.3000	+18.268%	1	118	-53.514%
2026-03-31	57.7500	57.7500	57.7500	57.7500	+2.850%	2	118	-45.022%
2026-03-30	61.6000	61.6000	56.1500	56.1500	-19.556%	6	118	-43.455%
2026-03-26	69.8000	69.8000	69.8000	69.8000	+0.432%	2	121	-54.513%
2026-03-25	66.0000	69.5000	66.0000	69.5000	+13.562%	4	123	-54.317%
2026-03-24	64.9500	64.9500	61.2000	61.2000	-17.297%	2	119	-48.121%
2026-03-20	73.9000	74.0000	73.9000	74.0000	-4.639%	2	120	-57.095%
2026-03-19	72.0000	77.6000	72.0000	77.6000	-5.250%	2	119	-59.085%
2026-03-18	81.0000	82.5000	81.0000	81.9000	+6.502%	6	118	-61.233%
2026-03-17	79.5000	79.5000	76.4800	76.9000	-11.497%	23	120	-58.713%
2026-03-13	86.8900	86.8900	86.8900	86.8900	-7.416%	1	127	-63.460%
2026-03-12	93.8500	93.8500	93.8500	93.8500	-7.655%	1	128	-66.169%
2026-03-09	101.6300	101.6300	101.6300	101.6300	+3.314%	1	128	-68.759%
2026-03-03	98.3700	98.3700	98.3700	98.3700	-2.720%	2	127	-67.724%
2026-03-02	105.2500	109.0000	101.1200	101.1200	+9.319%	19	128	-68.602%
2026-02-24	93.0400	93.0400	92.5000	92.5000	+0.413%	2	112	-65.676%
2026-02-23	92.1200	92.1200	92.1200	92.1200	+4.149%	3	112	-65.534%
2026-02-20	88.4200	88.4500	88.4200	88.4500	-5.502%	2	109	-64.104%
2026-02-19	93.2000	93.6000	93.2000	93.6000	+11.402%	5	109	-66.079%
2026-02-18	87.3600	87.3600	84.0000	84.0200	+1.229%	14	109	-62.211%
2026-02-17	83.0000	83.0000	83.0000	83.0000	-2.582%	2	108	-61.747%
2026-02-13	84.3000	85.2000	84.3000	85.2000	+12.848%	2	106	-62.735%
2026-02-12	75.7000	76.8000	75.5000	75.5000	+5.226%	5	106	-57.947%
2026-02-11	71.7500	71.7500	71.7500	71.7500	-4.333%	1	103	-55.749%
2026-02-09	68.8000	75.0000	68.8000	75.0000	+20.192%	5	102	-57.667%
2026-02-06	62.4000	62.4000	62.4000	62.4000	+4.698%	1	98	-49.119%
2026-02-04	59.4000	59.6000	59.0000	59.6000	-21.579%	16	97	-46.728%
2026-02-03	76.0000	76.0000	76.0000	76.0000	+10.161%	1	96	-58.224%
2026-01-30	63.3200	73.6500	63.3200	68.9900	+5.522%	13	97	-53.979%
2026-01-29	76.5000	77.4500	65.3800	65.3800	+32.536%	5	96	-51.438%
2026-01-23	49.3300	49.3300	49.3300	49.3300	+7.825%	1	96	-35.638%
2026-01-21	45.5200	45.7500	45.5200	45.7500	+1.667%	2	96	-30.601%
2026-01-16	43.3700	45.0000	43.3700	45.0000	+7.940%	9	88	-29.444%
2026-01-14	31.9000	41.6900	31.9000	41.6900	+24.004%	6	88	-23.843%
2026-01-13	35.6700	35.6700	32.9000	33.6200	+20.935%	27	86	-5.562%
2026-01-12	29.0000	30.1100	27.8000	27.8000	+3.925%	4	98	+14.209%
2026-01-09	26.7500	26.7500	26.7500	26.7500	+35.101%	1	97	+18.692%
2026-01-07	19.8000	19.8000	19.8000	19.8000	-12.389%	2	97	+60.354%
2026-01-06	18.5800	22.6000	18.5800	22.6000	+49.669%	5	95	+40.487%
2026-01-05	16.0000	16.0000	15.1000	15.1000	+19.841%	5	96	+110.265%
2026-01-02	12.6000	12.6000	12.6000	12.6000	+3.960%	1	96	+151.984%
2025-12-30	13.0000	13.0000	12.1200	12.1200	+14.232%	2	96	+161.964%
2025-12-19	10.6100	10.6100	10.6100	10.6100	+6.100%	1	97	+199.246%
2025-12-18	10.0000	10.0000	10.0000	10.0000	-10.714%	1	98	+217.500%
2025-12-16	10.8400	11.2000	10.8400	11.2000	-4.274%	2	97	+183.482%
2025-12-12	11.7000	11.7000	11.7000	11.7000	+2.722%	1	96	+171.368%
2025-12-11	10.4000	11.3900	10.4000	11.3900	+26.415%	2	96	+178.753%
2025-12-10	8.3200	9.0100	8.3200	9.0100	-9.900%	2	98	+252.386%
2025-12-09	9.4000	10.0000	9.4000	10.0000	+15.875%	2	99	+217.500%
2025-12-08	8.1000	8.6300	8.1000	8.6300	+46.271%	2	101	+267.903%
2025-12-04	7.0000	7.0000	5.9000	5.9000	-23.177%	2	102	+438.136%
2025-11-24	7.6800	7.6800	7.6800	7.6800	-12.528%	1	102	+313.411%
2025-11-21	8.7800	8.7800	8.7800	8.7800	-13.922%	1	102	+261.617%
2025-11-20	10.2000	10.2000	10.2000	10.2000	-8.929%	1	102	+211.275%
2025-11-19	11.2000	11.2000	11.2000	11.2000	-5.325%	1	101	+183.482%
2025-11-18	11.8300	11.8300	11.8300	11.8300	+0.681%	1	101	+168.385%
2025-11-17	11.0000	11.7500	11.0000	11.7500	+16.222%	21	101	+170.213%
2025-11-14	10.1100	10.1100	10.1100	10.1100	+7.553%	1	82	+214.045%
2025-11-12	9.4000	9.4000	9.4000	9.4000	-3.193%	1	82	+237.766%
2025-11-11	9.7100	9.7100	9.7100	9.7100	+2.860%	1	82	+226.982%
2025-11-10	9.4400	9.4400	9.4400	9.4400	-10.943%	1	83	+236.335%
2025-11-07	10.6000	10.6000	10.6000	10.6000	-5.103%	1	82	+199.528%
2025-11-06	11.1700	11.1700	11.1700	11.1700	-9.919%	1	81	+184.244%
2025-11-05	12.4000	12.4000	12.4000	12.4000	+0.813%	1	80	+156.048%
2025-10-29	12.3000	12.3000	12.3000	12.3000	-35.263%	1	79	+158.130%
2025-10-06	19.0000	19.0000	19.0000	19.0000	+26.414%	4	80	+67.105%
2025-09-30	14.6500	15.0300	14.6500	15.0300	+67.000%	2	84	+111.244%
2025-09-09	9.0000	9.0000	9.0000	9.0000	-12.706%	1	84	+252.778%
2025-09-05	10.3100	10.3100	10.3100	10.3100	+23.473%	1	83	+207.953%
2025-08-28	8.3500	8.3500	8.3500	8.3500	-9.436%	1	83	+280.240%
2025-08-27	9.0000	9.2200	9.0000	9.2200	+12.576%	2	84	+244.360%
2025-08-26	8.1900	8.1900	8.1900	8.1900	+26.000%	1	85	+287.668%
2025-07-24	6.5000	6.5000	6.5000	6.5000	+8.333%	1	85	+388.462%
2025-07-22	6.6000	6.6000	6.0000	6.0000	-58.333%	5	84	+429.167%
2025-06-12	14.0500	16.7500	14.0500	14.4000	+7.543%	3	80	+120.486%
2025-05-21	13.3900	13.3900	13.3900	13.3900	+0.677%	1	77	+137.117%
2025-05-12	13.3000	13.3000	13.3000	13.3000	+5.055%	5	77	+138.722%
2025-04-07	12.6600	12.6600	12.6600	12.6600	+13.339%	25	82	+150.790%
2025-03-28	11.1700	11.1700	11.1700	11.1700	+20.108%	2	58	+184.244%
2025-03-24	8.7000	9.3000	8.7000	9.3000	-16.592%	3	58	+241.398%
2025-02-27	11.1500	11.1500	11.1500	11.1500	+31.797%	1	58	+184.753%
2025-02-18	8.4600	8.4600	8.4600	8.4600	-13.849%	6	58	+275.296%
2025-02-13	9.8200	9.8200	9.8200	9.8200	-2.289%	1	58	+223.320%
2025-02-12	9.8400	10.3700	7.8700	10.0500	+3.930%	19	58	+215.920%
2025-02-10	9.6700	9.6700	9.6700	9.6700	-20.083%	1	58	+228.335%
2025-01-29	13.6800	16.6000	11.6000	12.1000	-16.552%	82	59	+162.397%
2025-01-07	14.5000	14.5000	14.5000	14.5000	-29.061%	2	27	+118.966%
2024-12-30	20.4400	20.4400	20.4400	20.4400	+2.200%	1	27	+55.333%
2024-12-20	20.0000	20.0000	20.0000	20.0000	+2.249%	3	27	+58.750%
2024-12-19	19.5600	19.5600	19.5600	19.5600	-25.258%	1	30	+62.321%
2024-12-09	26.1700	26.1700	26.1700	26.1700	-14.894%	2	30	+21.322%
2024-12-02	30.7500	30.7500	30.7500	30.7500	+10.215%	2	30	+3.252%
2024-11-25	27.9000	27.9000	27.9000	27.9000	-22.500%	1	28	+13.799%
2024-11-15	36.0000	36.0000	36.0000	36.0000	-10.000%	6	28	-11.806%
2024-11-14	40.0000	40.0000	40.0000	40.0000	-4.988%	1	28	-20.625%
2024-11-13	42.1000	42.1000	42.1000	42.1000	-8.079%	6	27	-24.584%
2024-11-12	45.8000	45.8000	45.8000	45.8000	+1.395%	3	23	-30.677%
2024-11-08	45.1700	45.1700	45.1700	45.1700	+22.081%	2	20	-29.710%
2024-11-04	37.0000	37.0000	37.0000	37.0000	-2.913%	2	19	-14.189%
2024-11-01	38.1100	38.1100	38.1100	38.1100	-7.049%	10	20	-16.689%
2024-10-29	41.0000	41.0000	41.0000	41.0000	-20.543%	5	20	-22.561%
2024-10-22	62.0000	62.0000	51.0000	51.6000	-28.184%	31	25	-38.469%
2024-10-17	71.8500	71.8500	71.8500	71.8500	+6.444%	3	16	-55.811%
2024-10-11	68.8000	68.8000	67.5000	67.5000	-1.171%	4	13	-52.963%
2024-10-10	68.3000	68.3000	68.3000	68.3000	-0.379%	2	12	-53.514%
2024-10-02	68.4000	68.5600	68.4000	68.5600	0.000%	10	10	-53.690%