Dark

LMT20270115P350
LMT Jan 15 2027 350.00 Put (LMT270115P00350000)
option OPRA

EOD

Aug 7, 2026

0.7300-28.431%(-0.2900)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.7300	0.7300	0.7300	0.7300	-28.431%	10	350	0.000%
2026-07-27	1.0800	1.0800	1.0200	1.0200	-5.556%	6	350	-28.431%
2026-07-24	1.4300	1.4400	1.0800	1.0800	-18.182%	11	354	-32.407%
2026-07-23	1.8000	1.8000	1.3200	1.3200	-49.425%	6	358	-44.697%
2026-07-22	2.7000	2.7000	2.6100	2.6100	-18.438%	15	361	-72.031%
2026-07-21	3.2000	3.2000	3.2000	3.2000	+18.081%	5	361	-77.188%
2026-07-20	2.5300	2.7100	2.5100	2.7100	+4.231%	6	361	-73.063%
2026-07-17	2.5000	2.6000	2.5000	2.6000	+1.961%	3	358	-71.923%
2026-07-14	2.5500	2.5500	2.5500	2.5500	+7.595%	1	356	-71.373%
2026-07-07	2.5200	2.5200	2.3700	2.3700	-0.420%	5	357	-69.198%
2026-07-06	2.3800	2.3800	2.3800	2.3800	-27.879%	1	357	-69.328%
2026-06-25	3.3000	3.3000	3.3000	3.3000	-15.385%	2	357	-77.879%
2026-06-22	3.9000	3.9000	3.9000	3.9000	+8.333%	1	355	-81.282%
2026-06-18	3.6000	3.6000	3.1000	3.6000	+28.571%	3	355	-79.722%
2026-06-16	2.8000	2.8000	2.8000	2.8000	-6.667%	1	355	-73.929%
2026-06-15	3.0000	3.0000	3.0000	3.0000	-3.537%	2	356	-75.667%
2026-06-11	3.1100	3.1100	3.1100	3.1100	-7.440%	1	356	-76.527%
2026-06-10	3.3600	3.3600	3.3600	3.3600	-9.189%	1	357	-78.274%
2026-06-05	3.7000	3.7000	3.7000	3.7000	-13.349%	2	358	-80.270%
2026-06-04	4.2500	4.2700	4.2500	4.2700	+14.785%	20	358	-82.904%
2026-06-03	3.7200	3.7200	3.7200	3.7200	+5.382%	22	378	-80.376%
2026-05-29	3.5300	3.5300	3.5300	3.5300	-2.486%	1	400	-79.320%
2026-05-19	3.6200	3.6200	3.6200	3.6200	-9.500%	1	400	-79.834%
2026-05-18	4.0000	4.0000	4.0000	4.0000	-8.884%	1	402	-81.750%
2026-05-14	4.3900	4.3900	4.3900	4.3900	+0.920%	1	402	-83.371%
2026-05-11	4.3500	4.3500	4.3500	4.3500	-17.300%	1	403	-83.218%
2026-05-05	5.2600	5.2600	5.2600	5.2600	-16.772%	1	402	-86.122%
2026-04-24	5.2000	6.3200	5.2000	6.3200	+56.824%	6	401	-88.449%
2026-04-23	4.0300	4.0300	4.0300	4.0300	+0.750%	5	397	-81.886%
2026-04-22	3.6200	4.0000	3.6200	4.0000	+15.942%	2	402	-81.750%
2026-04-21	3.4900	3.4900	3.4000	3.4500	+4.545%	11	390	-78.841%
2026-04-20	3.3000	3.3000	3.3000	3.3000	-4.624%	3	390	-77.879%
2026-04-09	3.4600	3.4600	3.4600	3.4600	-26.226%	1	390	-78.902%
2026-04-01	4.6900	4.6900	4.6900	4.6900	-5.061%	1	390	-84.435%
2026-03-31	4.9400	4.9400	4.9400	4.9400	-4.817%	1	390	-85.223%
2026-03-30	5.1900	5.1900	5.1900	5.1900	+10.426%	1	390	-85.934%
2026-03-27	4.7000	4.7000	4.7000	4.7000	0.000%	2	389	-84.468%
2026-03-25	4.7000	4.7000	4.7000	4.7000	-6.000%	1	389	-84.468%
2026-03-24	5.0000	5.0000	5.0000	5.0000	+2.041%	3	389	-85.400%
2026-03-20	4.9000	4.9000	4.9000	4.9000	+16.667%	1	386	-85.102%
2026-03-18	4.2000	4.2000	4.2000	4.2000	+7.692%	2	386	-82.619%
2026-03-10	4.1000	4.1000	3.9000	3.9000	-7.143%	15	386	-81.282%
2026-03-05	4.2000	4.2000	4.2000	4.2000	+7.692%	1	394	-82.619%
2026-02-27	3.9000	3.9000	3.9000	3.9000	0.000%	1	394	-81.282%
2026-02-26	3.9000	3.9000	3.9000	3.9000	+5.405%	1	394	-81.282%
2026-02-19	3.7000	3.7000	3.7000	3.7000	+12.121%	1	394	-80.270%
2026-02-03	2.8400	3.3000	2.8400	3.3000	-1.493%	2	395	-77.879%
2026-01-30	3.9000	3.9000	3.1500	3.3500	+1.515%	42	394	-78.209%
2026-01-29	3.6000	3.6000	2.9300	3.3000	-5.714%	15	403	-77.879%
2026-01-27	3.5000	3.5000	3.5000	3.5000	-20.814%	2	403	-79.143%
2026-01-22	4.4200	4.4200	4.4200	4.4200	+2.791%	76	401	-83.484%
2026-01-20	4.3000	4.3000	4.3000	4.3000	-21.960%	3	401	-83.023%
2026-01-08	5.5100	5.5100	5.5100	5.5100	-20.145%	1	398	-86.751%
2026-01-07	6.9000	6.9000	6.9000	6.9000	+16.949%	1	398	-89.420%
2026-01-06	5.9000	5.9000	5.9000	5.9000	-18.508%	1	398	-87.627%
2025-12-30	7.2400	7.2400	7.2400	7.2400	-9.500%	1	397	-89.917%
2025-12-15	8.0000	8.0000	8.0000	8.0000	-10.112%	2	398	-90.875%
2025-12-10	8.9000	8.9000	8.9000	8.9000	-11.000%	1	400	-91.798%
2025-12-05	10.0000	10.0000	10.0000	10.0000	+25.000%	1	401	-92.700%
2025-12-04	8.0000	8.0000	8.0000	8.0000	-33.665%	1	401	-90.875%
2025-12-03	12.0000	12.0600	12.0000	12.0600	-3.520%	2	400	-93.947%
2025-12-01	12.1200	12.5000	11.6000	12.5000	+7.759%	4	399	-94.160%
2025-11-28	11.6000	11.6000	11.6000	11.6000	-4.132%	6	395	-93.707%
2025-11-25	12.1000	12.1000	12.1000	12.1000	+53.165%	2	401	-93.967%
2025-10-28	7.9000	7.9000	7.9000	7.9000	-5.952%	1	403	-90.759%
2025-10-27	8.4000	8.4000	8.4000	8.4000	-30.000%	3	405	-91.310%
2025-10-14	12.0000	12.0000	12.0000	12.0000	+81.818%	75	405	-93.917%
2025-10-06	6.6000	6.6000	6.6000	6.6000	-9.589%	3	416	-88.939%
2025-10-01	7.3000	7.3000	7.3000	7.3000	-2.667%	1	419	-90.000%
2025-09-30	7.5000	7.5000	7.5000	7.5000	-5.063%	1	419	-90.267%
2025-09-29	7.9000	7.9000	7.9000	7.9000	-5.840%	2	420	-90.759%
2025-09-24	8.3900	8.3900	8.3900	8.3900	-6.778%	2	422	-91.299%
2025-09-22	9.0000	9.0000	9.0000	9.0000	-6.250%	2	424	-91.889%
2025-09-18	9.6000	9.6000	9.6000	9.6000	-4.000%	10	426	-92.396%
2025-09-17	10.0000	10.0000	10.0000	10.0000	+5.263%	1	431	-92.700%
2025-09-16	9.5000	9.5000	9.5000	9.5000	0.000%	1	432	-92.316%
2025-09-12	9.5000	9.5000	9.5000	9.5000	-16.520%	1	432	-92.316%
2025-09-09	11.3800	11.3800	11.3800	11.3800	+5.370%	1	432	-93.585%
2025-09-05	10.8000	10.8000	10.8000	10.8000	-5.263%	1	433	-93.241%
2025-09-04	11.4000	11.4000	11.4000	11.4000	-6.634%	1	434	-93.596%
2025-08-28	12.2100	12.2100	12.2100	12.2100	+7.105%	2	434	-94.021%
2025-08-26	11.4000	11.4000	11.4000	11.4000	-14.286%	1	431	-93.596%
2025-08-22	13.3000	13.3000	13.3000	13.3000	-6.206%	1	431	-94.511%
2025-08-21	14.1800	14.1800	14.1800	14.1800	-0.839%	1	432	-94.852%
2025-08-20	14.3000	14.3000	14.3000	14.3000	-5.921%	5	431	-94.895%
2025-08-13	15.2000	15.2000	15.2000	15.2000	-13.143%	1	431	-95.197%
2025-08-12	17.5000	17.5000	17.5000	17.5000	+6.707%	5	431	-95.829%
2025-08-06	16.4000	16.4000	16.4000	16.4000	-9.890%	1	431	-95.549%
2025-08-05	18.1500	18.2000	18.1500	18.2000	-9.901%	3	432	-95.989%
2025-07-30	19.0000	20.2000	19.0000	20.2000	+3.696%	76	435	-96.386%
2025-07-28	18.2000	19.4800	18.0500	19.4800	+4.731%	13	367	-96.253%
2025-07-25	19.5000	19.5000	18.6000	18.6000	+1.087%	5	360	-96.075%
2025-07-24	18.4000	18.4000	18.4000	18.4000	-8.000%	1	363	-96.033%
2025-07-23	20.0000	20.0000	20.0000	20.0000	-4.762%	2	363	-96.350%
2025-07-22	18.8500	21.0000	18.8500	21.0000	+63.297%	7	363	-96.524%
2025-07-21	12.4300	12.8600	12.4300	12.8600	-8.143%	2	359	-94.323%
2025-07-09	14.0000	14.0000	14.0000	14.0000	0.000%	1	358	-94.786%
2025-07-07	14.0000	14.0000	14.0000	14.0000	-4.110%	1	359	-94.786%
2025-06-30	14.6000	14.6000	14.6000	14.6000	-2.667%	1	360	-95.000%
2025-06-20	15.0000	15.0000	15.0000	15.0000	+8.696%	4	360	-95.133%
2025-06-17	14.6000	14.6000	13.8000	13.8000	-8.000%	7	358	-94.710%
2025-06-16	15.0000	15.0000	15.0000	15.0000	+16.279%	5	364	-95.133%
2025-06-13	13.1000	13.2000	12.9000	12.9000	-15.741%	24	359	-94.341%
2025-06-12	16.0000	16.0000	15.3100	15.3100	-3.101%	3	359	-95.232%
2025-06-11	15.8000	15.8000	15.8000	15.8000	+26.400%	1	356	-95.380%
2025-06-10	12.7000	12.7000	12.5000	12.5000	-6.716%	2	356	-94.160%
2025-04-29	13.4000	13.4000	13.4000	13.4000	-39.991%	1	357	-94.552%
2025-04-04	19.7000	22.3300	19.7000	22.3300	+29.826%	20	357	-96.731%
2025-03-28	17.4500	17.4500	17.2000	17.2000	+1.475%	4	351	-95.756%
2025-03-27	16.9500	16.9500	16.9500	16.9500	0.000%	1	353	-95.693%
2025-03-26	16.9500	16.9500	16.9500	16.9500	-7.880%	5	352	-95.693%
2025-03-21	19.0000	19.0000	18.4000	18.4000	+6.358%	10	353	-96.033%
2025-02-28	16.9900	17.3000	16.9900	17.3000	-1.705%	16	353	-95.780%
2025-02-24	17.6000	17.6000	17.6000	17.6000	-5.223%	5	354	-95.852%
2025-02-18	18.5700	18.5700	18.5700	18.5700	-8.069%	1	353	-96.069%
2025-02-14	18.2000	20.2000	18.2000	20.2000	+27.044%	22	361	-96.386%
2025-02-13	15.6500	15.9000	15.6500	15.9000	+0.633%	5	361	-95.409%
2025-02-12	15.6000	15.8000	15.5000	15.8000	+1.935%	4	361	-95.380%
2025-02-11	15.0000	15.5000	15.0000	15.5000	+1.373%	2	363	-95.290%
2025-02-10	15.7000	16.1000	15.2900	15.2900	-1.987%	10	363	-95.226%
2025-02-07	14.8500	16.0000	14.8500	15.6000	+0.645%	40	368	-95.321%
2025-02-06	14.0300	15.6100	13.5200	15.5000	+18.774%	33	373	-95.290%
2025-02-05	13.8800	14.0000	13.0000	13.0500	-10.000%	32	397	-94.406%
2025-01-30	14.5000	14.5000	14.5000	14.5000	0.000%	1	429	-94.966%
2025-01-29	13.2000	14.5000	13.2000	14.5000	+9.848%	4	429	-94.966%
2025-01-28	12.4000	13.4000	12.4000	13.2000	+33.333%	22	429	-94.470%
2025-01-24	9.7000	10.2000	9.5500	9.9000	-7.821%	36	431	-92.626%
2025-01-17	11.2000	11.4000	10.7400	10.7400	-9.214%	10	442	-93.203%
2025-01-16	11.8000	12.5000	11.8000	11.8300	-6.850%	5	442	-93.829%
2025-01-15	12.0000	12.7000	11.9000	12.7000	+7.627%	8	444	-94.252%
2025-01-14	12.2000	13.0000	11.8000	11.8000	-14.493%	34	448	-93.814%
2025-01-10	12.7800	14.1400	12.4200	13.8000	0.000%	1,384	464	-94.710%
2025-01-07	13.8000	13.8000	13.8000	13.8000	+21.693%	1	64	-94.710%
2024-12-26	11.3400	11.3400	11.3400	11.3400	+22.993%	1	64	-93.563%
2024-12-04	9.2200	9.2200	9.2200	9.2200	+5.613%	1	63	-92.082%
2024-11-29	8.7300	8.7300	8.7300	8.7300	-10.918%	6	62	-91.638%
2024-11-25	10.0000	10.0000	9.8000	9.8000	+11.745%	53	59	-92.551%
2024-11-21	8.7700	8.7700	8.7700	8.7700	-0.341%	1	5	-91.676%
2024-11-14	8.0000	8.8000	7.9100	8.8000	+22.905%	4	5	-91.705%
2024-10-22	7.1600	7.1600	7.1600	7.1600	+13.112%	1	1	-89.804%
2024-10-17	6.3300	6.3300	6.3300	6.3300	-4.525%	1	1	-88.468%
2024-10-10	6.6300	6.6300	6.6300	6.6300	0.000%	1	1	-88.989%