Dark

LMT20270115C680
LMT Jan 15 2027 680.00 Call (LMT270115C00680000)
option OPRA

EOD

Aug 10, 2026

19.40+28.477%(+4.30)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	19.3000	19.4000	19.3000	19.4000	+28.477%	7	147	0.000%
2026-08-07	13.5000	15.1000	13.5000	15.1000	+4.861%	3	140	+28.477%
2026-08-06	15.0100	15.1200	14.4000	14.4000	-8.803%	4	141	+34.722%
2026-08-05	15.8000	15.8500	15.7300	15.7900	+5.267%	8	142	+22.863%
2026-08-04	15.0000	15.0000	15.0000	15.0000	+2.740%	9	139	+29.333%
2026-08-03	14.6000	15.1500	14.6000	14.6000	-2.667%	16	139	+32.877%
2026-07-31	13.5500	15.0000	13.5500	15.0000	+29.310%	7	129	+29.333%
2026-07-30	11.5000	11.6000	11.5000	11.6000	-25.161%	3	125	+67.241%
2026-07-29	15.2000	15.5000	15.2000	15.5000	+3.333%	16	123	+25.161%
2026-07-28	15.3000	15.3000	14.9900	15.0000	-7.975%	3	116	+29.333%
2026-07-27	16.0000	16.3000	16.0000	16.3000	-8.530%	17	113	+19.018%
2026-07-24	17.8200	17.8200	17.8200	17.8200	+18.013%	1	103	+8.866%
2026-07-23	12.0000	15.3000	12.0000	15.1000	+121.408%	44	103	+28.477%
2026-07-17	6.6700	6.8200	6.5000	6.8200	+4.923%	20	96	+184.457%
2026-07-16	6.5000	6.5000	6.5000	6.5000	-12.162%	3	96	+198.462%
2026-07-10	7.4000	7.4000	7.4000	7.4000	-26.733%	2	93	+162.162%
2026-07-07	10.9000	10.9000	10.1000	10.1000	-4.447%	7	93	+92.079%
2026-07-02	10.5700	10.5700	10.5700	10.5700	+82.241%	1	96	+83.538%
2026-06-29	5.9000	5.9000	5.8000	5.8000	-18.310%	3	96	+234.483%
2026-06-23	7.1000	7.1000	7.1000	7.1000	-32.638%	1	99	+173.239%
2026-06-17	10.6200	10.9000	10.1000	10.5400	-12.167%	23	99	+84.061%
2026-06-16	11.6000	12.0000	11.6000	12.0000	-18.367%	15	99	+61.667%
2026-06-11	14.6000	14.7000	14.3000	14.7000	+20.492%	3	84	+31.973%
2026-06-10	12.2000	12.2000	12.2000	12.2000	+10.607%	1	87	+59.016%
2026-06-04	10.8700	11.2000	10.8000	11.0300	-8.083%	26	87	+75.884%
2026-06-03	12.0000	12.0000	12.0000	12.0000	+3.093%	1	81	+61.667%
2026-06-01	11.6400	11.6400	11.6400	11.6400	-14.412%	1	80	+66.667%
2026-05-27	13.6000	13.6000	13.3000	13.6000	-0.730%	6	79	+42.647%
2026-05-26	13.7000	13.7000	13.7000	13.7000	+10.040%	2	73	+41.606%
2026-05-22	12.4500	12.4500	12.4500	12.4500	+9.211%	4	74	+55.823%
2026-05-19	11.4000	11.4000	11.4000	11.4000	+0.885%	1	77	+70.175%
2026-05-18	11.0000	11.3000	11.0000	11.3000	-1.739%	18	77	+71.681%
2026-05-14	11.7500	11.7500	11.2700	11.5000	0.000%	3	77	+68.696%
2026-05-12	11.5000	11.5000	11.5000	11.5000	+4.545%	5	77	+68.696%
2026-05-11	11.0000	11.0000	11.0000	11.0000	+5.769%	1	77	+76.364%
2026-05-07	10.4000	10.4000	10.4000	10.4000	-7.965%	1	76	+86.538%
2026-04-29	11.3000	11.3000	11.3000	11.3000	+3.670%	1	75	+71.681%
2026-04-28	11.8000	11.8000	10.9000	10.9000	-21.014%	3	75	+77.982%
2026-04-27	12.8900	13.8000	12.8900	13.8000	+26.606%	3	74	+40.580%
2026-04-24	12.9000	12.9000	10.4500	10.9000	-19.259%	13	74	+77.982%
2026-04-23	13.1600	13.5000	13.1600	13.5000	-41.457%	3	77	+43.704%
2026-04-22	23.0600	23.0600	23.0600	23.0600	-3.109%	1	76	-15.872%
2026-04-21	24.0000	24.2000	23.8000	23.8000	-21.967%	7	81	-18.487%
2026-04-17	35.7000	35.7000	30.5000	30.5000	-15.278%	6	81	-36.393%
2026-04-16	37.1000	37.1000	36.0000	36.0000	-12.409%	5	81	-46.111%
2026-04-14	41.1000	41.1000	41.1000	41.1000	-22.011%	1	79	-52.798%
2026-04-09	52.7000	52.7000	52.7000	52.7000	-5.216%	1	79	-63.188%
2026-04-07	55.6000	55.6000	55.6000	55.6000	+4.906%	1	78	-65.108%
2026-04-06	53.0000	53.0000	53.0000	53.0000	+12.766%	1	77	-63.396%
2026-04-01	47.0000	47.0000	47.0000	47.0000	+11.905%	3	76	-58.723%
2026-03-30	43.2000	43.2000	42.0000	42.0000	-18.399%	4	76	-53.810%
2026-03-27	53.0000	53.0000	51.4700	51.4700	+0.862%	3	80	-62.308%
2026-03-25	51.0300	51.0300	51.0300	51.0300	-17.427%	1	83	-61.983%
2026-03-18	61.8000	63.4000	61.8000	61.8000	-9.118%	5	83	-68.608%
2026-03-16	68.0000	68.0000	68.0000	68.0000	-5.292%	1	86	-71.471%
2026-03-10	71.8000	71.8000	71.8000	71.8000	-13.316%	1	86	-72.981%
2026-03-09	78.8200	83.0000	78.8200	82.8300	-2.553%	8	87	-76.579%
2026-03-06	85.0000	85.0000	85.0000	85.0000	+14.865%	1	83	-77.176%
2026-03-04	74.0000	74.0000	74.0000	74.0000	-6.329%	1	83	-73.784%
2026-03-03	76.8600	79.0000	76.0000	79.0000	-3.151%	7	84	-75.443%
2026-03-02	95.0000	95.0000	80.4300	81.5700	+17.485%	11	88	-76.217%
2026-02-27	66.8000	69.4300	66.8000	69.4300	+11.984%	2	85	-72.058%
2026-02-26	61.1700	62.0000	61.1700	62.0000	-4.143%	2	86	-68.710%
2026-02-25	61.1600	64.6800	61.0000	64.6800	-10.786%	12	85	-70.006%
2026-02-20	72.1000	72.5000	71.0000	72.5000	-2.685%	8	85	-73.241%
2026-02-19	79.9500	79.9500	74.0000	74.5000	+8.918%	4	84	-73.960%
2026-02-18	68.4000	68.4000	68.4000	68.4000	+2.857%	3	84	-71.637%
2026-02-17	66.0000	66.5000	64.6000	66.5000	+4.445%	3	84	-70.827%
2026-02-13	66.3500	66.3500	63.6700	63.6700	+11.702%	5	85	-69.530%
2026-02-12	57.0000	57.0000	57.0000	57.0000	+12.871%	1	85	-65.965%
2026-01-29	50.5000	52.5000	50.5000	50.5000	+50.298%	6	85	-61.584%
2026-01-20	33.6000	33.6000	33.6000	33.6000	+0.901%	1	82	-42.262%
2026-01-16	33.2000	33.3000	33.2000	33.3000	+51.364%	6	78	-41.742%
2026-01-13	22.0000	22.0000	22.0000	22.0000	+18.919%	1	78	-11.818%
2026-01-09	18.9400	20.5000	18.5000	18.5000	+32.143%	7	78	+4.865%
2026-01-08	14.0000	14.0000	14.0000	14.0000	-2.098%	1	75	+38.571%
2026-01-07	14.3000	14.3000	14.3000	14.3000	+12.598%	2	75	+35.664%
2026-01-06	16.0000	16.0000	12.7000	12.7000	+15.455%	4	73	+52.756%
2026-01-05	10.5800	11.3100	10.5800	11.0000	+42.857%	6	71	+76.364%
2025-12-26	7.7000	7.7000	7.7000	7.7000	+60.417%	1	66	+151.948%
2025-12-01	4.7000	4.8000	4.7000	4.8000	-9.434%	2	65	+304.167%
2025-11-28	5.3000	5.3000	5.3000	5.3000	+6.000%	1	65	+266.038%
2025-11-25	5.0000	5.0000	5.0000	5.0000	-16.667%	1	64	+288.000%
2025-11-24	6.0000	6.0000	6.0000	6.0000	-7.692%	1	63	+223.333%
2025-11-21	6.5000	6.5000	6.5000	6.5000	-40.909%	1	62	+198.462%
2025-10-21	11.5000	11.5000	11.0000	11.0000	-18.639%	2	61	+76.364%
2025-10-10	13.5200	13.5200	13.5200	13.5200	+14.576%	3	59	+43.491%
2025-10-03	11.3500	11.8000	11.3500	11.8000	+10.280%	2	62	+64.407%
2025-10-02	10.7000	10.7000	10.7000	10.7000	-4.889%	1	62	+81.308%
2025-10-01	12.0000	12.0000	11.2500	11.2500	+23.626%	2	61	+72.444%
2025-09-25	9.3500	9.3500	9.1000	9.1000	+2.941%	5	59	+113.187%
2025-09-22	8.8400	8.8400	8.8400	8.8400	+66.792%	10	55	+119.457%
2025-08-22	5.8000	5.8000	5.3000	5.3000	+10.417%	2	55	+266.038%
2025-08-04	4.8000	4.8000	4.8000	4.8000	+4.348%	2	53	+304.167%
2025-07-30	4.6000	4.6000	4.6000	4.6000	+4.072%	1	51	+321.739%
2025-07-29	4.4200	4.4200	4.4200	4.4200	-31.579%	2	52	+338.914%
2025-07-28	4.9000	6.4600	4.9000	6.4600	+34.583%	2	52	+200.310%
2025-07-24	5.0000	5.0000	4.6000	4.8000	+6.667%	4	52	+304.167%
2025-07-23	4.5000	4.7000	4.4000	4.5000	-50.000%	13	49	+331.111%
2025-07-07	9.0000	9.0000	9.0000	9.0000	+5.882%	1	39	+115.556%
2025-07-02	8.5000	8.5000	8.5000	8.5000	+3.659%	2	38	+128.235%
2025-06-27	8.2000	8.2000	8.2000	8.2000	-2.381%	1	38	+136.585%
2025-06-26	8.3100	8.5200	8.2600	8.4000	+5.000%	18	37	+130.952%
2025-06-25	8.8000	8.8000	8.0000	8.0000	-8.046%	4	31	+142.500%
2025-06-24	8.7000	8.7000	8.7000	8.7000	-20.909%	2	27	+122.989%
2025-06-16	12.7000	12.7000	11.0000	11.0000	-19.883%	4	25	+76.364%
2025-06-13	13.7300	13.7300	13.7300	13.7300	+85.541%	2	22	+41.296%
2025-06-11	7.8000	7.8000	7.4000	7.4000	-38.333%	3	21	+162.162%
2025-06-02	12.0000	12.0000	12.0000	12.0000	+10.092%	1	18	+61.667%
2025-05-27	10.9000	10.9000	10.9000	10.9000	+9.000%	10	18	+77.982%
2025-05-21	10.0000	10.0000	10.0000	10.0000	+14.943%	1	8	+94.000%
2025-03-21	8.7000	8.7000	8.7000	8.7000	-26.891%	2	7	+122.989%
2025-03-14	11.9000	11.9000	11.9000	11.9000	-7.393%	4	7	+63.025%
2025-03-07	12.8500	12.8500	12.8500	12.8500	+53.341%	4	8	+50.973%
2025-02-28	8.4400	8.4400	8.3800	8.3800	+4.099%	20	7	+131.504%
2025-02-26	8.0900	8.1300	8.0500	8.0500	-11.538%	3	15	+140.994%
2025-02-04	9.1000	9.1000	9.1000	9.1000	-1.087%	1	14	+113.187%
2025-01-28	9.2000	9.2000	9.2000	9.2000	-43.034%	1	15	+110.870%
2025-01-21	16.1500	16.1500	16.1500	16.1500	+41.543%	2	15	+20.124%
2025-01-14	11.4100	11.4100	11.4100	11.4100	-22.010%	1	14	+70.026%
2024-12-18	14.6300	14.6300	14.6300	14.6300	-4.938%	3	14	+32.604%
2024-12-17	16.2000	16.2000	15.3900	15.3900	+2.600%	10	12	+26.056%
2024-12-16	15.0000	15.0000	15.0000	15.0000	-5.660%	1	2	+29.333%
2024-12-12	15.9000	15.9000	15.9000	15.9000	-24.177%	2	2	+22.013%
2024-11-25	20.9700	20.9700	20.9700	20.9700	-16.019%	1	3	-7.487%
2024-11-18	24.9700	24.9700	24.9700	24.9700	-21.773%	1	3	-22.307%
2024-11-13	31.9200	31.9200	31.9200	31.9200	+10.795%	1	2	-39.223%
2024-10-31	28.8100	28.8100	28.8100	28.8100	-42.495%	1	3	-32.662%
2024-10-01	53.8000	53.8000	50.1000	50.1000	0.000%	2	2	-61.277%