Dark

LMT20270115P440
LMT Jan 15 2027 440.00 Put (LMT270115P00440000)
option OPRA

EOD

Aug 4, 2026

4.00-8.257%(-0.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.0000	4.0000	4.0000	4.0000	-8.257%	1	178	0.000%
2026-08-03	4.3600	4.3600	4.3600	4.3600	-11.020%	10	179	-8.257%
2026-07-28	4.9000	4.9000	4.9000	4.9000	-3.922%	3	177	-18.367%
2026-07-27	5.1000	5.1000	5.1000	5.1000	-3.774%	1	180	-21.569%
2026-07-24	6.0000	6.0000	5.0000	5.3000	-18.462%	12	181	-24.528%
2026-07-23	6.4000	6.5000	6.4000	6.5000	-57.792%	4	172	-38.462%
2026-07-21	16.3000	16.3000	15.4000	15.4000	+19.844%	7	170	-74.026%
2026-07-14	12.8500	12.8500	12.8500	12.8500	+9.269%	2	170	-68.872%
2026-07-08	11.7600	11.7600	11.7600	11.7600	+9.907%	1	170	-65.986%
2026-07-02	10.8000	10.8000	10.7000	10.7000	-20.446%	8	167	-62.617%
2026-07-01	13.4500	13.4500	13.4500	13.4500	-13.226%	2	167	-70.260%
2026-06-26	15.5000	15.5000	15.5000	15.5000	-17.989%	1	167	-74.194%
2026-06-24	20.0000	20.0000	18.9000	18.9000	+5.587%	20	170	-78.836%
2026-06-23	18.5000	18.5000	17.8000	17.9000	-6.283%	5	156	-77.654%
2026-06-22	19.1000	19.6000	19.1000	19.1000	+55.158%	3	152	-79.058%
2026-06-17	12.3100	12.3100	12.3100	12.3100	+2.583%	2	150	-67.506%
2026-06-12	12.2000	12.2000	12.0000	12.0000	-4.000%	7	150	-66.667%
2026-06-11	12.5000	12.7000	12.5000	12.5000	-20.886%	14	150	-68.000%
2026-06-01	15.8000	15.8000	15.8000	15.8000	+16.176%	1	153	-74.684%
2026-05-28	13.6000	13.6000	13.6000	13.6000	-7.294%	1	152	-70.588%
2026-05-27	14.6700	14.6700	14.6700	14.6700	-9.444%	1	151	-72.733%
2026-05-22	16.1000	16.2000	16.1000	16.2000	-2.994%	2	151	-75.309%
2026-05-21	16.7000	16.7000	16.7000	16.7000	-3.468%	1	151	-76.048%
2026-05-20	17.2000	17.3000	17.2000	17.3000	+9.494%	12	151	-76.879%
2026-05-19	15.6800	16.1500	15.6000	15.8000	-5.389%	12	139	-74.684%
2026-05-18	16.7000	16.7000	16.7000	16.7000	-4.571%	1	139	-76.048%
2026-05-15	17.6000	17.7000	17.4000	17.5000	-2.778%	15	139	-77.143%
2026-05-13	18.0000	18.0000	18.0000	18.0000	-10.000%	1	138	-77.778%
2026-05-11	20.5000	20.5000	20.0000	20.0000	-2.439%	6	137	-80.000%
2026-05-08	20.1000	21.1900	20.1000	20.5000	-4.872%	49	142	-80.488%
2026-05-06	22.0000	22.0000	21.3500	21.5500	+10.513%	10	145	-81.439%
2026-05-04	19.5000	19.5000	19.5000	19.5000	-6.250%	1	143	-79.487%
2026-05-01	20.9000	20.9000	20.8000	20.8000	+0.629%	2	141	-80.769%
2026-04-30	22.1000	22.1000	20.6700	20.6700	-6.045%	2	141	-80.648%
2026-04-29	22.0000	22.0000	22.0000	22.0000	+3.286%	5	140	-81.818%
2026-04-27	20.0400	21.3000	20.0400	21.3000	-7.991%	4	138	-81.221%
2026-04-24	19.6000	23.1500	19.6000	23.1500	+25.815%	5	137	-82.721%
2026-04-23	16.7700	18.4000	16.7700	18.4000	+66.667%	9	135	-78.261%
2026-04-20	10.1400	11.0400	10.1400	11.0400	+2.412%	2	129	-63.768%
2026-04-17	10.7800	10.7800	10.7800	10.7800	+2.667%	1	129	-62.894%
2026-03-05	10.5000	10.5000	10.5000	10.5000	+7.803%	1	128	-61.905%
2026-02-24	9.7400	9.7400	9.7400	9.7400	-4.510%	1	127	-58.932%
2026-02-20	10.2000	10.2000	10.2000	10.2000	0.000%	1	127	-60.784%
2026-02-19	11.1000	11.1000	10.2000	10.2000	-5.556%	2	126	-60.784%
2026-02-17	10.8000	10.8000	10.8000	10.8000	+2.857%	15	128	-62.963%
2026-02-13	10.5000	10.5000	10.5000	10.5000	+0.287%	1	127	-61.905%
2026-02-09	10.4700	10.4700	10.4700	10.4700	-18.837%	1	127	-61.796%
2026-02-04	12.9000	12.9000	12.9000	12.9000	+29.648%	3	127	-68.992%
2026-02-03	9.9500	9.9500	9.9500	9.9500	+0.505%	1	130	-59.799%
2026-01-30	9.9000	9.9000	9.9000	9.9000	0.000%	1	129	-59.596%
2026-01-29	9.7000	9.9000	9.7000	9.9000	-27.632%	2	130	-59.596%
2026-01-28	13.6800	13.6800	13.6800	13.6800	+6.875%	1	130	-70.760%
2026-01-23	12.8000	12.8000	12.8000	12.8000	-11.724%	2	131	-68.750%
2026-01-14	15.0000	15.0000	14.5000	14.5000	-8.805%	3	131	-72.414%
2026-01-13	16.0000	16.0000	15.5000	15.9000	-3.049%	16	130	-74.843%
2026-01-12	16.4000	16.4000	16.4000	16.4000	-11.828%	1	131	-75.610%
2026-01-09	18.6000	18.6000	18.6000	18.6000	+2.876%	2	131	-78.495%
2026-01-07	18.0800	18.0800	18.0800	18.0800	+11.262%	1	131	-77.876%
2026-01-06	16.2500	16.2500	16.2500	16.2500	-26.136%	5	130	-75.385%
2026-01-05	22.0000	22.0000	22.0000	22.0000	-16.981%	5	135	-81.818%
2026-01-02	26.5000	26.5000	26.5000	26.5000	-0.376%	1	135	-84.906%
2025-12-30	26.1500	26.7500	26.1500	26.6000	-1.189%	100	135	-84.962%
2025-12-23	26.8800	26.9200	26.8800	26.9200	+1.470%	40	98	-85.141%
2025-12-22	26.5300	26.5300	26.5300	26.5300	-15.778%	10	78	-84.923%
2025-12-19	31.5000	31.5000	31.5000	31.5000	+5.000%	4	85	-87.302%
2025-12-16	30.0000	30.0000	30.0000	30.0000	+4.167%	1	81	-86.667%
2025-12-15	29.1000	29.1000	28.7000	28.8000	-33.487%	15	81	-86.111%
2025-12-02	43.4000	43.4000	43.3000	43.3000	-1.591%	2	70	-90.762%
2025-12-01	44.0000	44.0000	44.0000	44.0000	+36.646%	1	69	-90.909%
2025-11-05	32.2000	32.2000	32.2000	32.2000	+14.347%	1	68	-87.578%
2025-10-28	28.1600	28.1600	28.1600	28.1600	-5.185%	1	67	-85.795%
2025-10-24	29.7000	29.7000	29.6000	29.7000	+23.493%	7	68	-86.532%
2025-10-03	24.0500	24.0500	24.0500	24.0500	-19.833%	1	65	-83.368%
2025-09-25	27.7000	30.0000	27.7000	30.0000	+0.840%	3	65	-86.667%
2025-09-23	29.7500	29.7500	29.7500	29.7500	-6.417%	1	65	-86.555%
2025-09-16	31.7900	31.7900	31.7900	31.7900	-1.426%	1	66	-87.417%
2025-09-12	32.4600	32.4600	32.2000	32.2500	-4.444%	5	66	-87.597%
2025-09-11	33.7500	33.7500	33.7500	33.7500	-7.534%	1	69	-88.148%
2025-09-08	36.0000	36.5000	36.0000	36.5000	+3.107%	2	70	-89.041%
2025-09-05	35.4000	35.4000	35.4000	35.4000	-9.114%	1	70	-88.701%
2025-08-26	38.9500	38.9500	38.9500	38.9500	-9.165%	1	72	-89.730%
2025-08-21	42.8800	42.8800	42.8800	42.8800	-6.518%	4	72	-90.672%
2025-08-18	44.9500	45.8700	44.9500	45.8700	-3.085%	2	68	-91.280%
2025-08-15	47.3300	47.3300	47.3300	47.3300	+2.646%	1	68	-91.549%
2025-08-14	46.1100	46.1100	46.1100	46.1100	-11.920%	1	67	-91.325%
2025-08-11	52.3500	52.3500	52.3500	52.3500	-1.505%	2	67	-92.359%
2025-08-08	52.8900	53.1500	52.8900	53.1500	+8.293%	3	67	-92.474%
2025-08-06	50.2000	50.2000	49.0800	49.0800	-7.081%	3	64	-91.850%
2025-08-05	52.8200	52.8200	52.8200	52.8200	-6.728%	2	64	-92.427%
2025-07-22	56.6300	56.6300	56.6300	56.6300	+39.827%	10	62	-92.937%
2025-06-20	40.5000	40.5000	40.5000	40.5000	+1.887%	20	53	-90.123%
2025-06-12	39.7500	39.7500	39.7500	39.7500	+13.474%	1	43	-89.937%
2025-06-10	35.0300	35.0300	35.0300	35.0300	-14.561%	1	43	-88.581%
2025-05-15	41.0000	41.0000	41.0000	41.0000	+7.330%	1	42	-90.244%
2025-05-13	38.2000	38.2000	38.2000	38.2000	-1.799%	1	43	-89.529%
2025-04-16	38.9000	38.9000	38.9000	38.9000	-25.379%	1	43	-89.717%
2025-04-08	52.1300	52.1300	52.1300	52.1300	-12.387%	1	44	-92.327%
2025-04-07	65.5000	65.5000	59.5000	59.5000	+4.386%	21	64	-93.277%
2025-04-04	57.0000	57.0000	57.0000	57.0000	+31.640%	20	64	-92.982%
2025-04-03	45.9000	45.9000	43.3000	43.3000	-4.835%	21	74	-90.762%
2025-04-02	46.0000	46.0000	45.5000	45.5000	+1.336%	4	53	-91.209%
2025-03-26	44.9000	44.9000	44.9000	44.9000	-13.654%	3	52	-91.091%
2025-03-24	52.0000	52.0000	52.0000	52.0000	+6.339%	4	55	-92.308%
2025-03-21	48.6000	48.9000	48.5000	48.9000	+16.152%	36	51	-91.820%
2025-03-05	42.1000	42.1000	42.1000	42.1000	-0.988%	1	34	-90.499%
2025-03-04	42.0200	42.5200	42.0200	42.5200	-6.918%	2	35	-90.593%
2025-03-03	45.5100	45.6800	45.5100	45.6800	-2.809%	3	35	-91.243%
2025-02-27	47.0000	47.0000	47.0000	47.0000	-4.781%	1	38	-91.489%
2025-02-24	48.9300	49.3600	48.9200	49.3600	-0.704%	5	37	-91.896%
2025-02-19	49.7600	49.7600	49.7100	49.7100	-4.587%	10	32	-91.953%
2025-02-18	52.1000	52.1000	52.1000	52.1000	-4.210%	1	22	-92.322%
2025-02-14	54.3600	54.3900	54.3600	54.3900	+8.780%	4	24	-92.646%
2025-02-13	50.0000	50.0000	50.0000	50.0000	+26.807%	1	24	-92.000%
2025-02-03	39.4300	39.4300	39.4300	39.4300	+2.416%	2	23	-89.855%
2025-01-28	38.5000	38.5000	38.5000	38.5000	+32.302%	1	22	-89.610%
2025-01-22	29.1000	29.1000	29.1000	29.1000	-18.396%	1	21	-86.254%
2025-01-06	35.6600	35.6600	35.6600	35.6600	+10.062%	2	21	-88.783%
2025-01-03	32.5000	32.5000	32.4000	32.4000	+8.543%	30	19	-87.654%
2024-12-12	29.8500	29.8500	29.8500	29.8500	+11.589%	1	4	-86.600%
2024-11-25	25.4000	26.7500	25.4000	26.7500	0.000%	3	3	-85.047%