Dark

LMT20270115C800
LMT Jan 15 2027 800.00 Call (LMT270115C00800000)
option OPRA

EOD

Aug 10, 2026

4.56+26.316%(+0.95)205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	4.7100	5.5000	3.9100	4.5600	+26.316%	205	971	0.000%
2026-08-06	3.7300	3.9000	3.5200	3.6100	-11.951%	77	816	+26.316%
2026-08-04	4.0600	4.1000	4.0600	4.1000	-12.766%	5	809	+11.220%
2026-07-24	4.0000	4.7000	4.0000	4.7000	+30.556%	6	808	-2.979%
2026-07-23	3.4000	4.0000	3.3000	3.6000	+77.340%	10	808	+26.667%
2026-07-22	2.2000	2.2000	2.0300	2.0300	+35.333%	3	814	+124.631%
2026-07-21	1.5000	1.5000	1.5000	1.5000	-18.033%	2	812	+204.000%
2026-07-17	1.8300	1.8300	1.8300	1.8300	-20.435%	5	810	+149.180%
2026-07-13	2.6000	2.6000	2.3000	2.3000	0.000%	4	815	+98.261%
2026-07-10	2.3000	2.3000	2.3000	2.3000	-7.258%	1	815	+98.261%
2026-07-09	2.4800	2.4800	2.4800	2.4800	-22.500%	1	816	+83.871%
2026-07-08	3.2000	3.2000	3.2000	3.2000	-2.439%	1	816	+42.500%
2026-07-02	4.6000	4.6000	3.2800	3.2800	+19.273%	5	816	+39.024%
2026-07-01	2.7500	2.7500	2.7500	2.7500	+6.589%	16	816	+65.818%
2026-06-22	2.4000	2.5800	2.4000	2.5800	-14.000%	4	829	+76.744%
2026-06-18	2.9000	3.0000	2.9000	3.0000	-28.571%	2	829	+52.000%
2026-06-17	4.2000	4.2000	4.2000	4.2000	-16.000%	1	829	+8.571%
2026-06-16	5.0000	5.0000	5.0000	5.0000	+7.759%	1	829	-8.800%
2026-06-05	4.4000	4.6400	4.4000	4.6400	-13.433%	2	829	-1.724%
2026-06-03	5.3600	5.3600	5.3600	5.3600	+7.200%	2	830	-14.925%
2026-06-02	5.0000	5.0000	5.0000	5.0000	-3.846%	1	830	-8.800%
2026-06-01	5.2000	5.2000	5.2000	5.2000	-1.887%	1	830	-12.308%
2026-05-28	5.0000	5.3000	5.0000	5.3000	+6.000%	2	830	-13.962%
2026-05-27	5.0000	5.0000	5.0000	5.0000	-2.724%	1	832	-8.800%
2026-05-26	5.1400	5.1400	5.1400	5.1400	+6.861%	1	833	-11.284%
2026-05-21	4.8100	4.8100	4.8100	4.8100	+9.318%	1	833	-5.198%
2026-05-20	4.4000	4.4000	4.4000	4.4000	-13.725%	1	833	+3.636%
2026-05-19	5.1000	5.1000	5.1000	5.1000	+6.250%	1	832	-10.588%
2026-05-18	4.8000	4.8000	4.8000	4.8000	+9.091%	1	832	-5.000%
2026-05-14	4.5000	4.5000	4.4000	4.4000	0.000%	3	832	+3.636%
2026-05-13	4.4000	4.4000	4.4000	4.4000	+13.990%	2	829	+3.636%
2026-05-07	3.8600	3.8600	3.8600	3.8600	-18.908%	1	829	+18.135%
2026-05-05	4.7000	4.7600	4.7000	4.7600	-8.462%	6	829	-4.202%
2026-05-04	5.2000	5.2000	5.2000	5.2000	+21.780%	12	827	-12.308%
2026-04-30	4.2700	4.2700	4.2700	4.2700	-9.149%	1	816	+6.792%
2026-04-27	4.7000	4.7000	4.6000	4.7000	+17.500%	6	815	-2.979%
2026-04-24	4.4000	4.8000	3.9000	4.0000	-23.810%	14	819	+14.000%
2026-04-23	5.0000	5.2500	5.0000	5.2500	-26.056%	5	805	-13.143%
2026-04-22	9.1600	9.1600	7.0000	7.1000	-21.720%	499	805	-35.775%
2026-04-21	9.0700	9.0700	9.0700	9.0700	-10.816%	1	743	-49.724%
2026-04-20	9.9000	10.1700	9.9000	10.1700	-10.317%	3	743	-55.162%
2026-04-17	11.2200	11.5000	11.2200	11.3400	-24.400%	3	745	-59.788%
2026-04-14	15.0000	15.0000	15.0000	15.0000	-31.818%	1	746	-69.600%
2026-04-09	22.0000	22.0000	22.0000	22.0000	+5.012%	2	747	-79.273%
2026-04-08	20.8000	21.0600	20.8000	20.9500	-2.558%	3	748	-78.234%
2026-04-02	21.7000	21.7000	21.5000	21.5000	+9.974%	2	752	-78.791%
2026-03-31	18.8500	19.5500	18.8500	19.5500	+8.011%	3	752	-76.675%
2026-03-30	19.2000	19.2000	18.1000	18.1000	-20.926%	5	754	-74.807%
2026-03-27	22.8900	22.8900	22.8900	22.8900	-0.478%	1	759	-80.079%
2026-03-26	22.5000	23.8000	22.5000	23.0000	0.000%	4	759	-80.174%
2026-03-25	21.5000	23.1000	21.5000	23.0000	+11.922%	12	759	-80.174%
2026-03-24	21.3200	21.3200	20.5500	20.5500	-14.375%	2	756	-77.810%
2026-03-23	25.0000	25.0000	24.0000	24.0000	-12.568%	16	756	-81.000%
2026-03-17	28.7500	28.7500	27.3000	27.4500	-5.214%	9	765	-83.388%
2026-03-16	32.8000	32.8000	28.9600	28.9600	-11.437%	5	762	-84.254%
2026-03-13	32.7000	32.7000	32.7000	32.7000	-6.571%	3	759	-86.055%
2026-03-12	34.4200	35.0000	34.0000	35.0000	+9.034%	6	762	-86.971%
2026-03-11	32.1000	32.1000	32.1000	32.1000	-8.547%	1	757	-85.794%
2026-03-10	35.9000	35.9000	34.5000	35.1000	-11.364%	10	758	-87.009%
2026-03-09	41.0000	41.0000	39.5000	39.6000	-3.178%	6	760	-88.485%
2026-03-06	36.2000	40.9000	36.2000	40.9000	+22.126%	12	758	-88.851%
2026-03-05	33.6000	33.6000	33.4900	33.4900	-16.275%	6	748	-86.384%
2026-03-03	42.5000	42.5000	40.0000	40.0000	-3.030%	2	744	-88.600%
2026-03-02	43.8000	43.8000	40.0000	41.2500	+33.668%	16	742	-88.945%
2026-02-27	30.8600	30.8600	30.8600	30.8600	+8.509%	1	740	-85.224%
2026-02-26	30.4000	30.4000	28.4400	28.4400	-5.200%	6	740	-83.966%
2026-02-25	26.6000	30.0400	26.6000	30.0000	-16.667%	15	754	-84.800%
2026-02-24	35.0000	36.1000	35.0000	36.0000	-5.263%	4	754	-87.333%
2026-02-20	38.0000	38.0000	38.0000	38.0000	+3.149%	1	754	-88.000%
2026-02-19	34.9000	36.8400	34.9000	36.8400	+16.215%	2	753	-87.622%
2026-02-18	32.2000	32.5000	31.7000	31.7000	+8.191%	7	753	-85.615%
2026-02-17	30.4000	31.1000	28.9900	29.3000	-3.618%	22	756	-84.437%
2026-02-13	30.0200	30.4800	30.0200	30.4000	+15.545%	5	734	-85.000%
2026-02-12	25.7800	26.3600	25.7800	26.3100	+7.388%	9	734	-82.668%
2026-02-10	25.9000	25.9000	24.0000	24.5000	+8.407%	5	741	-81.388%
2026-02-06	21.0000	22.6000	21.0000	22.6000	+11.881%	23	744	-79.823%
2026-02-05	18.2400	20.3000	17.9700	20.2000	+5.759%	125	739	-77.426%
2026-02-04	19.1000	19.1000	19.1000	19.1000	-28.195%	1	815	-76.126%
2026-02-03	26.5000	26.6000	24.6000	26.6000	+15.552%	8	816	-82.857%
2026-01-30	21.6600	23.0200	20.0000	23.0200	+1.589%	77	810	-80.191%
2026-01-29	23.0800	25.0000	22.6600	22.6600	+56.276%	4	820	-79.876%
2026-01-28	14.5000	14.5000	14.5000	14.5000	-3.333%	2	822	-68.552%
2026-01-27	13.4000	15.0000	12.4800	15.0000	+27.119%	5	824	-69.600%
2026-01-26	11.8000	11.8000	11.8000	11.8000	-20.270%	1	825	-61.356%
2026-01-22	14.8000	14.8000	14.8000	14.8000	+18.400%	4	826	-69.189%
2026-01-20	12.5000	16.0000	11.6800	12.5000	-2.038%	10	826	-63.520%
2026-01-16	13.0000	13.0000	12.7600	12.7600	+9.247%	2	831	-64.263%
2026-01-15	11.6800	11.6800	11.6800	11.6800	+12.308%	5	831	-60.959%
2026-01-14	8.9900	10.4000	8.9900	10.4000	+14.286%	15	826	-56.154%
2026-01-13	9.1000	9.1000	9.1000	9.1000	+15.044%	2	823	-49.890%
2026-01-09	6.6700	7.9100	6.4800	7.9100	+33.841%	18	823	-42.351%
2026-01-08	6.8000	6.8000	5.9100	5.9100	+13.002%	6	824	-22.843%
2026-01-06	5.1000	6.8000	5.1000	5.2300	+68.167%	402	821	-12.811%
2025-12-16	3.1100	3.1100	3.1100	3.1100	-6.886%	3	436	+46.624%
2025-11-20	3.3400	3.3400	3.3400	3.3400	-9.730%	1	436	+36.527%
2025-11-18	3.7000	3.7000	3.7000	3.7000	-17.778%	1	437	+23.243%
2025-11-04	4.5000	4.5000	4.5000	4.5000	+11.663%	1	437	+1.333%
2025-10-21	4.0300	4.0300	4.0300	4.0300	-8.409%	1	436	+13.151%
2025-10-15	4.4000	4.4000	4.4000	4.4000	-20.000%	2	437	+3.636%
2025-10-10	5.5000	5.5000	5.5000	5.5000	+14.583%	1	435	-17.091%
2025-10-03	4.8000	4.8000	4.8000	4.8000	+11.628%	8	436	-5.000%
2025-10-01	4.3000	4.3000	4.3000	4.3000	+2.381%	1	436	+6.047%
2025-09-29	4.2000	4.2000	4.2000	4.2000	+5.000%	8	436	+8.571%
2025-09-26	4.0000	4.0000	4.0000	4.0000	0.000%	1	444	+14.000%
2025-09-25	4.0000	4.0000	4.0000	4.0000	0.000%	1	443	+14.000%
2025-09-24	4.0000	4.0000	4.0000	4.0000	+14.286%	1	444	+14.000%
2025-09-23	3.5000	3.5000	3.5000	3.5000	+13.269%	1	444	+30.286%
2025-09-16	3.0900	3.0900	3.0900	3.0900	0.000%	1	444	+47.573%
2025-09-15	3.0900	3.0900	3.0900	3.0900	+3.000%	8	445	+47.573%
2025-09-02	3.0000	3.0000	3.0000	3.0000	0.000%	20	453	+52.000%
2025-08-27	3.0000	3.0000	3.0000	3.0000	+6.383%	1	473	+52.000%
2025-08-18	2.8400	2.8400	2.8200	2.8200	+20.000%	3	473	+61.702%
2025-08-05	2.3500	2.3500	2.3500	2.3500	+9.302%	1	470	+94.043%
2025-08-04	2.1500	2.1500	2.1500	2.1500	-14.000%	1	471	+112.093%
2025-08-01	2.5000	2.5000	2.5000	2.5000	+19.048%	2	472	+82.400%
2025-07-22	3.0000	3.0000	2.1000	2.1000	-41.989%	51	470	+117.143%
2025-07-15	3.6200	3.6200	3.6200	3.6200	+6.471%	2	434	+25.967%
2025-07-08	3.6300	3.6300	3.4000	3.4000	-24.444%	2	436	+34.118%
2025-07-07	4.5000	4.5000	4.5000	4.5000	+20.643%	1	434	+1.333%
2025-07-02	3.7300	3.7300	3.7300	3.7300	-33.034%	1	433	+22.252%
2025-06-18	5.5700	5.5700	5.5700	5.5700	-7.167%	1	433	-18.133%
2025-06-13	6.0000	6.0000	6.0000	6.0000	+35.747%	2	433	-24.000%
2025-06-12	4.2600	5.2000	4.2600	4.4200	-12.475%	9	433	+3.167%
2025-06-09	5.0500	5.0500	5.0500	5.0500	+1.000%	10	424	-9.703%
2025-05-27	5.0000	5.0000	5.0000	5.0000	-9.091%	1	434	-8.800%
2025-05-21	5.5000	5.5000	5.5000	5.5000	+44.737%	5	433	-17.091%
2025-05-13	3.8000	3.8000	3.8000	3.8000	-9.524%	10	428	+20.000%
2025-05-09	4.2000	4.2000	4.2000	4.2000	-6.667%	20	418	+8.571%
2025-05-08	4.8000	4.8000	4.5000	4.5000	+8.696%	10	408	+1.333%
2025-05-07	4.1400	4.1400	4.1400	4.1400	+10.400%	4	398	+10.145%
2025-05-06	3.8200	3.8200	3.7500	3.7500	-3.351%	12	402	+21.600%
2025-05-05	4.1400	4.1400	3.8300	3.8800	-9.767%	34	403	+17.526%
2025-04-28	4.3000	4.3000	4.3000	4.3000	0.000%	6	412	+6.047%
2025-04-25	4.3000	4.3000	4.3000	4.3000	-14.000%	10	415	+6.047%
2025-04-09	5.0000	5.0000	5.0000	5.0000	+35.135%	7	420	-8.800%
2025-04-07	4.6000	4.6000	3.7000	3.7000	-7.500%	15	425	+23.243%
2025-04-04	4.0000	4.0000	4.0000	4.0000	-4.762%	4	422	+14.000%
2025-04-01	4.2000	4.2000	4.2000	4.2000	+5.000%	2	422	+8.571%
2025-03-31	4.2500	4.2500	4.0000	4.0000	+135.294%	4	422	+14.000%
2025-03-21	1.7000	1.7000	1.7000	1.7000	-67.308%	2	422	+168.235%
2025-03-14	5.0000	5.2000	5.0000	5.2000	-22.156%	4	423	-12.308%
2025-03-13	6.6800	6.6800	6.6800	6.6800	+2.769%	7	431	-31.737%
2025-03-10	4.7100	6.5000	4.7100	6.5000	+62.500%	12	431	-29.846%
2025-02-27	4.0000	4.0000	4.0000	4.0000	0.000%	5	443	+14.000%
2025-02-25	4.3200	4.3200	4.0000	4.0000	-2.913%	11	427	+14.000%
2025-02-24	4.1500	4.1500	3.9300	4.1200	+26.380%	4	427	+10.680%
2025-02-21	3.2600	3.2600	3.2600	3.2600	+5.844%	2	425	+39.877%
2025-02-20	3.3200	3.3200	3.0000	3.0800	-6.667%	78	426	+48.052%
2025-02-19	3.1500	3.3000	3.1500	3.3000	+60.194%	301	427	+38.182%
2025-02-14	2.0600	2.0600	2.0600	2.0600	-34.810%	88	82	+121.359%
2025-02-12	3.0700	3.2500	2.3700	3.1600	+5.333%	57	82	+44.304%
2025-02-11	3.2000	3.2000	3.0000	3.0000	-3.226%	2	36	+52.000%
2025-02-06	3.5000	3.5000	3.0800	3.1000	-17.553%	7	35	+47.097%
2025-01-28	3.7600	3.7600	3.7600	3.7600	-31.636%	2	30	+21.277%
2025-01-24	5.6000	5.6000	5.5000	5.5000	+1.852%	8	28	-17.091%
2025-01-23	5.4000	5.4000	5.4000	5.4000	-29.412%	1	25	-15.556%
2025-01-21	7.6500	7.6500	7.6500	7.6500	+35.398%	1	21	-40.392%
2025-01-17	6.2100	6.2100	5.6500	5.6500	+0.355%	4	21	-19.292%
2024-12-18	5.6300	5.6300	5.6300	5.6300	-37.444%	1	21	-19.005%
2024-12-06	9.0000	9.0000	9.0000	9.0000	-0.332%	2	20	-49.333%
2024-12-02	9.0300	9.0300	9.0300	9.0300	-17.232%	2	20	-49.502%
2024-11-19	10.9100	10.9100	10.9100	10.9100	-9.083%	1	18	-58.203%
2024-11-14	12.0000	12.0000	12.0000	12.0000	-13.043%	1	17	-62.000%
2024-11-08	13.8000	13.8000	13.8000	13.8000	+3.916%	2	16	-66.957%
2024-10-28	13.1000	13.2800	13.1000	13.2800	-45.796%	2	16	-65.663%
2024-10-15	24.5000	24.5000	24.5000	24.5000	-5.551%	1	15	-81.388%
2024-10-03	24.8500	26.0200	24.8300	25.9400	+9.683%	5	14	-82.421%
2024-10-02	23.6500	23.6500	23.6500	23.6500	+12.138%	2	9	-80.719%
2024-10-01	21.6700	21.8400	21.0900	21.0900	0.000%	7	7	-78.378%