Dark

LMT20270115C880
LMT Jan 15 2027 880.00 Call (LMT270115C00880000)
option OPRA

EOD

Aug 5, 2026

2.18-29.677%(-0.92)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.8600	2.1800	1.8600	2.1800	-29.677%	4	141	0.000%
2026-06-17	3.1000	3.1000	3.1000	3.1000	0.000%	2	143	-29.677%
2026-06-01	3.1000	3.1000	3.1000	3.1000	-24.390%	5	143	-29.677%
2026-05-29	4.1000	4.1000	4.1000	4.1000	-1.914%	5	138	-46.829%
2026-05-20	4.1800	4.1800	4.1800	4.1800	+44.138%	1	133	-47.847%
2026-05-14	2.9000	2.9000	2.9000	2.9000	+9.434%	1	133	-24.828%
2026-04-29	2.6500	2.6500	2.6500	2.6500	-7.018%	1	133	-17.736%
2026-04-27	3.3000	3.3000	2.8500	2.8500	+14.000%	9	134	-23.509%
2026-04-24	2.5500	6.0100	2.4000	2.5000	-48.133%	4	126	-12.800%
2026-04-22	4.8200	4.8200	4.8200	4.8200	-9.398%	14	126	-54.772%
2026-04-20	6.0800	7.0000	5.3200	5.3200	-25.281%	34	140	-59.023%
2026-04-17	7.0200	7.1300	7.0200	7.1200	-10.889%	21	165	-69.382%
2026-04-16	7.9900	7.9900	7.9900	7.9900	-1.601%	1	186	-72.716%
2026-04-14	8.1200	8.1200	8.1200	8.1200	-10.867%	22	187	-73.153%
2026-04-13	9.1100	9.1100	9.1100	9.1100	-32.768%	42	209	-76.070%
2026-03-25	13.5500	13.5500	13.5500	13.5500	-49.722%	1	251	-83.911%
2026-03-09	25.1800	26.9500	25.1800	26.9500	+25.349%	5	252	-91.911%
2026-03-04	21.5000	21.5000	21.5000	21.5000	-17.908%	1	252	-89.860%
2026-03-02	27.0000	27.0000	25.8100	26.1900	+43.507%	9	252	-91.676%
2026-02-25	18.0000	18.2500	18.0000	18.2500	-11.279%	2	253	-88.055%
2026-02-24	19.8300	20.5700	19.7700	20.5700	+17.543%	3	253	-89.402%
2026-02-17	17.5000	17.5000	17.5000	17.5000	+13.636%	1	254	-87.543%
2026-02-12	15.4000	15.4000	15.4000	15.4000	+32.189%	10	254	-85.844%
2026-02-04	14.8600	16.9200	9.0000	11.6500	-7.905%	143	254	-81.288%
2026-01-30	12.7400	12.7600	12.6500	12.6500	-13.356%	9	283	-82.767%
2026-01-29	12.6000	14.6000	12.6000	14.6000	+73.810%	27	280	-85.068%
2026-01-27	8.4000	8.4000	8.4000	8.4000	-1.176%	1	261	-74.048%
2026-01-23	9.0000	10.1000	8.5000	8.5000	+36.437%	24	261	-74.353%
2026-01-14	5.7800	6.2300	3.0800	6.2300	+15.370%	116	241	-65.008%
2026-01-13	5.3200	6.4000	4.1700	5.4000	+121.311%	96	235	-59.630%
2026-01-07	2.4400	2.4400	2.4400	2.4400	-12.545%	3	209	-10.656%
2026-01-05	2.7900	2.7900	2.7900	2.7900	+46.842%	3	211	-21.864%
2025-12-24	1.9000	1.9000	1.9000	1.9000	-5.473%	1	211	+14.737%
2025-12-16	2.0100	2.0100	2.0100	2.0100	-4.286%	1	211	+8.458%
2025-12-15	2.1000	2.1000	2.1000	2.1000	+14.130%	1	212	+3.810%
2025-12-05	1.3000	1.8400	1.3000	1.8400	+50.820%	41	211	+18.478%
2025-12-03	1.8500	1.8500	1.2200	1.2200	-23.750%	13	221	+78.689%
2025-12-02	1.2600	2.4600	1.2600	1.6000	-33.333%	46	221	+36.250%
2025-11-18	2.6200	2.8500	2.3000	2.4000	+5.263%	51	237	-9.167%
2025-11-17	2.2800	2.2800	2.2800	2.2800	-5.000%	1	236	-4.386%
2025-11-06	2.6000	2.6000	2.4000	2.4000	-4.000%	20	237	-9.167%
2025-10-30	2.5000	2.5000	2.5000	2.5000	-19.355%	1	236	-12.800%
2025-10-14	3.1000	3.1000	3.1000	3.1000	+8.772%	1	237	-29.677%
2025-10-03	2.4000	2.8500	2.4000	2.8500	+1.064%	2	236	-23.509%
2025-10-01	2.8200	2.8200	2.8200	2.8200	+0.714%	5	236	-22.695%
2025-09-30	2.8000	2.8000	2.8000	2.8000	0.000%	21	236	-22.143%
2025-09-29	1.6800	2.8000	1.6800	2.8000	+9.804%	2	255	-22.143%
2025-09-24	2.5500	2.5500	2.5500	2.5500	+30.102%	2	255	-14.510%
2025-09-19	2.1000	2.1000	1.9600	1.9600	-1.508%	11	253	+11.224%
2025-09-18	1.9900	2.0000	1.9900	1.9900	-5.238%	5	253	+9.548%
2025-09-16	2.1000	2.1000	2.1000	2.1000	-3.670%	1	251	+3.810%
2025-09-15	2.1800	2.1800	2.1800	2.1800	+3.810%	2	250	0.000%
2025-09-10	2.1000	2.1000	2.1000	2.1000	+1.942%	2	248	+3.810%
2025-08-18	2.0600	2.0600	2.0600	2.0600	+8.421%	2	246	+5.825%
2025-08-13	1.9300	1.9300	1.9000	1.9000	+26.667%	10	246	+14.737%
2025-08-07	1.5000	1.5100	1.5000	1.5000	-12.791%	7	246	+45.333%
2025-08-04	1.6600	1.7200	1.6400	1.7200	+2.381%	12	246	+26.744%
2025-07-31	1.6800	1.6800	1.6800	1.6800	+1.205%	1	251	+29.762%
2025-07-30	1.8500	1.8500	1.6600	1.6600	+22.059%	46	250	+31.325%
2025-07-23	1.3500	1.3600	1.3500	1.3600	-9.333%	2	290	+60.294%
2025-07-22	1.3800	3.5400	1.2600	1.5000	-31.818%	119	290	+45.333%
2025-06-26	2.2000	2.2000	2.2000	2.2000	-10.204%	1	207	-0.909%
2025-06-25	2.4500	2.4500	2.4500	2.4500	-5.039%	1	206	-11.020%
2025-06-24	2.5800	2.5800	2.5800	2.5800	-26.286%	1	205	-15.504%
2025-06-23	3.5000	3.5000	3.5000	3.5000	+12.903%	1	206	-37.714%
2025-06-18	6.2000	6.2000	3.1000	3.1000	-8.824%	2	207	-29.677%
2025-06-17	6.0800	6.0800	3.4000	3.4000	+21.429%	2	207	-35.882%
2025-06-16	5.7500	5.7500	2.8000	2.8000	-23.288%	2	208	-22.143%
2025-06-13	3.6500	3.6500	3.6500	3.6500	+65.909%	2	209	-40.274%
2025-06-11	2.1600	2.2000	2.1000	2.2000	-15.385%	4	209	-0.909%
2025-05-13	2.6000	2.6000	2.6000	2.6000	0.000%	4	213	-16.154%
2025-05-12	3.4300	3.4300	2.6000	2.6000	-7.143%	13	209	-16.154%
2025-05-08	3.0000	3.2200	2.7400	2.8000	+2.190%	22	207	-22.143%
2025-05-05	3.4900	3.4900	2.7400	2.7400	+5.385%	5	192	-20.438%
2025-04-24	3.4700	3.4700	2.6000	2.6000	-29.155%	20	192	-16.154%
2025-04-23	4.0300	4.0300	1.5500	3.6700	+66.818%	136	182	-40.599%
2025-03-26	2.2000	2.2000	2.2000	2.2000	-31.889%	1	106	-0.909%
2025-03-20	3.3300	3.3300	3.2300	3.2300	+1.254%	10	106	-32.508%
2025-03-14	3.1900	3.1900	3.1900	3.1900	+2.244%	10	114	-31.661%
2025-03-13	3.1600	3.3800	3.1200	3.1200	-8.235%	8	116	-30.128%
2025-03-12	3.4000	3.4000	3.4000	3.4000	-25.275%	26	116	-35.882%
2025-03-10	4.5500	4.5500	4.5500	4.5500	+35.821%	3	90	-52.088%
2025-03-07	3.3100	3.3500	2.9700	3.3500	+30.350%	28	90	-34.925%
2025-03-04	2.6000	2.6000	2.5700	2.5700	-1.154%	35	90	-15.175%
2025-03-03	2.7200	2.7300	2.6000	2.6000	-6.137%	37	125	-16.154%
2025-02-24	2.7700	2.7700	2.7700	2.7700	+48.128%	1	125	-21.300%
2025-02-18	9.3500	9.7500	1.6800	1.8700	-75.067%	122	124	+16.578%
2024-11-08	7.5000	7.5000	7.5000	7.5000	+13.122%	2	2	-70.933%
2024-11-07	6.6300	6.6300	6.6300	6.6300	-33.700%	1	2	-67.119%
2024-10-22	10.0000	10.0000	10.0000	10.0000	0.000%	1	1	-78.200%