Dark

LMT20270115P420
LMT Jan 15 2027 420.00 Put (LMT270115P00420000)
option OPRA

EOD

Aug 12, 2026

2.32-5.691%(-0.14)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	2.2500	2.4700	2.2500	2.3200	-5.691%	15	227	0.000%
2026-08-11	2.4600	2.4600	2.4600	2.4600	-13.684%	1	240	-5.691%
2026-08-06	2.8500	2.8500	2.8500	2.8500	-8.065%	14	240	-18.596%
2026-08-04	3.1000	3.1000	3.1000	3.1000	-27.907%	10	240	-25.161%
2026-07-24	3.8800	4.3000	3.8800	4.3000	-10.417%	3	240	-46.047%
2026-07-23	4.8000	4.8000	4.8000	4.8000	-51.318%	3	243	-51.667%
2026-07-20	9.5600	9.8600	9.5600	9.8600	+12.944%	2	246	-76.471%
2026-07-17	8.7300	8.7300	8.7300	8.7300	-10.000%	14	244	-73.425%
2026-07-10	9.7000	9.7000	9.7000	9.7000	+4.301%	2	230	-76.082%
2026-07-09	9.3000	9.3000	9.3000	9.3000	+22.368%	3	228	-75.054%
2026-07-02	7.6000	7.6000	7.6000	7.6000	-38.211%	1	224	-69.474%
2026-06-18	12.3000	12.3000	12.3000	12.3000	+27.461%	1	223	-81.138%
2026-06-15	9.6500	9.6500	9.6500	9.6500	-19.583%	1	223	-75.959%
2026-06-04	11.0000	12.0000	11.0000	12.0000	+16.732%	3	223	-80.667%
2026-05-28	10.6000	10.6000	10.2800	10.2800	-15.738%	6	221	-77.432%
2026-05-18	12.6000	12.6000	12.2000	12.2000	-5.426%	6	225	-80.984%
2026-05-15	13.1000	13.2000	12.9000	12.9000	-7.857%	11	225	-82.016%
2026-05-12	14.0000	14.0000	14.0000	14.0000	-15.663%	1	215	-83.429%
2026-05-06	16.6000	16.6000	16.6000	16.6000	+2.217%	1	214	-86.024%
2026-05-01	16.2400	16.2400	16.2400	16.2400	+4.774%	1	213	-85.714%
2026-04-30	16.6000	16.6000	15.5000	15.5000	-6.061%	7	213	-85.032%
2026-04-24	16.3000	16.7000	13.8000	16.5000	+28.806%	305	213	-85.939%
2026-04-23	13.2000	13.2000	12.8100	12.8100	+38.337%	2	118	-81.889%
2026-04-21	9.2500	9.2600	9.2500	9.2600	+18.870%	10	117	-74.946%
2026-04-20	7.7900	7.7900	7.7900	7.7900	-7.041%	1	117	-70.218%
2026-04-17	8.3800	8.3800	8.3800	8.3800	-29.580%	1	117	-72.315%
2026-03-30	10.7200	11.9000	10.7200	11.9000	+11.842%	22	116	-80.504%
2026-03-27	10.6400	10.6400	10.6400	10.6400	+22.299%	1	95	-78.195%
2026-03-17	8.7000	8.7000	8.7000	8.7000	+8.750%	1	95	-73.333%
2026-03-06	8.0000	8.0000	8.0000	8.0000	-8.046%	1	94	-71.000%
2026-03-05	8.7000	8.7000	8.7000	8.7000	+10.127%	1	93	-73.333%
2026-02-20	7.9000	7.9000	7.9000	7.9000	+1.282%	1	92	-70.633%
2026-02-13	8.6000	8.6000	7.8000	7.8000	-4.878%	26	81	-70.256%
2026-02-12	8.1800	8.2000	8.1800	8.2000	-1.086%	11	81	-71.707%
2026-02-03	8.2900	8.2900	8.2900	8.2900	-18.725%	2	81	-72.014%
2026-01-27	10.2500	10.2500	10.2000	10.2000	-7.273%	25	81	-77.255%
2026-01-26	11.0000	11.0000	11.0000	11.0000	-5.983%	25	106	-78.909%
2026-01-16	10.9000	11.7000	10.9000	11.7000	-19.310%	2	81	-80.171%
2026-01-09	14.4000	14.8000	14.2000	14.5000	+10.687%	20	81	-84.000%
2026-01-06	14.9000	14.9000	13.1000	13.1000	-40.509%	2	81	-82.290%
2025-12-23	22.0800	22.0800	21.6700	22.0200	-1.915%	21	84	-89.464%
2025-12-22	22.4500	22.4500	22.4500	22.4500	-0.795%	1	74	-89.666%
2025-12-12	22.6200	22.7900	22.5300	22.6300	-19.466%	10	74	-89.748%
2025-12-08	28.1000	28.1000	28.1000	28.1000	-15.818%	1	70	-91.744%
2025-12-02	33.6000	33.6000	33.3800	33.3800	+5.968%	26	71	-93.050%
2025-11-10	31.5000	31.5000	31.5000	31.5000	-0.158%	1	64	-92.635%
2025-11-07	31.5500	31.5500	31.5500	31.5500	+42.117%	1	63	-92.647%
2025-10-24	22.5000	22.5000	22.1000	22.2000	-0.448%	22	64	-89.550%
2025-10-21	21.0000	22.3000	21.0000	22.3000	+11.668%	20	62	-89.596%
2025-10-01	19.9700	19.9700	19.9700	19.9700	-9.638%	1	57	-88.383%
2025-09-25	22.1000	22.1000	22.1000	22.1000	-0.136%	2	57	-89.502%
2025-09-24	22.1300	22.1300	22.1300	22.1300	-10.550%	1	57	-89.516%
2025-09-19	24.7400	24.7400	24.7400	24.7400	-2.598%	3	56	-90.622%
2025-09-17	25.2000	25.4000	25.2000	25.4000	-1.436%	11	56	-90.866%
2025-09-15	25.7700	25.7700	25.7700	25.7700	+1.059%	1	46	-90.997%
2025-09-11	25.5000	25.5000	25.5000	25.5000	-8.929%	2	46	-90.902%
2025-09-05	28.1000	28.1000	28.0000	28.0000	-13.846%	3	46	-91.714%
2025-09-03	31.5600	32.5000	31.5600	32.5000	+4.805%	3	46	-92.862%
2025-08-27	31.2300	31.2300	30.3500	31.0100	-1.556%	3	44	-92.519%
2025-08-26	30.8400	31.5000	30.8400	31.5000	-1.563%	3	45	-92.635%
2025-08-22	32.0000	32.0000	32.0000	32.0000	-4.903%	1	46	-92.750%
2025-08-21	33.6500	33.6500	33.6500	33.6500	-3.720%	1	45	-93.105%
2025-08-18	36.0100	36.0100	34.9500	34.9500	-6.875%	3	46	-93.362%
2025-08-15	37.5300	37.5300	37.5300	37.5300	+0.698%	1	44	-93.818%
2025-08-13	37.2700	37.2700	37.2700	37.2700	-22.516%	1	43	-93.775%
2025-08-04	48.1000	48.1000	48.1000	48.1000	+6.181%	1	44	-95.177%
2025-07-30	45.8000	45.8000	45.3000	45.3000	+4.764%	3	43	-94.879%
2025-07-28	43.2400	43.2400	43.2400	43.2400	-0.483%	1	41	-94.635%
2025-07-24	43.4500	43.4500	43.4500	43.4500	-5.338%	1	40	-94.661%
2025-07-23	46.5000	46.5000	45.9000	45.9000	-0.864%	2	41	-94.946%
2025-07-22	43.3500	46.3000	40.0000	46.3000	+49.355%	5	39	-94.989%
2025-07-21	31.0000	31.0000	31.0000	31.0000	+6.970%	1	35	-92.516%
2025-07-14	28.9800	28.9800	28.9800	28.9800	-13.750%	2	35	-91.994%
2025-06-11	33.6000	33.6000	33.6000	33.6000	+5.660%	1	35	-93.095%
2025-05-29	31.8000	31.8000	31.8000	31.8000	-3.636%	20	35	-92.704%
2025-05-15	33.0000	33.0000	33.0000	33.0000	-2.077%	1	36	-92.970%
2025-05-14	33.7000	33.7000	33.7000	33.7000	+7.668%	20	37	-93.116%
2025-05-13	31.3000	31.3000	31.3000	31.3000	-25.829%	1	17	-92.588%
2025-04-22	42.2000	42.2000	42.2000	42.2000	+15.616%	1	17	-94.502%
2025-04-10	36.5000	36.5000	36.5000	36.5000	-23.077%	1	17	-93.644%
2025-04-08	47.4500	47.4500	47.4500	47.4500	+25.529%	1	18	-95.111%
2025-04-03	37.8000	37.8000	37.8000	37.8000	-12.093%	1	19	-93.862%
2025-03-21	42.0000	43.0000	42.0000	43.0000	+24.385%	6	18	-94.605%
2025-03-05	34.5700	34.5700	34.5700	34.5700	-3.436%	1	15	-93.289%
2025-03-04	35.8000	35.8000	35.8000	35.8000	-10.141%	1	14	-93.520%
2025-02-19	39.8400	39.8400	39.8400	39.8400	-12.516%	2	15	-94.177%
2025-02-14	42.0100	45.5400	42.0100	45.5400	+13.850%	12	7	-94.906%
2025-02-13	40.0000	40.0000	40.0000	40.0000	+11.111%	1	6	-94.200%
2025-02-07	36.0000	36.0000	36.0000	36.0000	+10.092%	2	6	-93.556%
2025-01-29	32.7000	32.7000	32.7000	32.7000	+3.481%	1	5	-92.905%
2025-01-28	27.2000	31.6000	27.2000	31.6000	+64.583%	2	4	-92.658%
2024-11-14	19.2000	19.2000	19.2000	19.2000	+32.688%	1	2	-87.917%
2024-09-23	14.4700	14.4700	14.4700	14.4700	0.000%	2	2	-83.967%