Dark

LMT20270115P450
LMT Jan 15 2027 450.00 Put (LMT270115P00450000)
option OPRA

EOD

Aug 4, 2026

4.63-18.772%(-1.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.6300	4.6300	4.6300	4.6300	-18.772%	2	206	0.000%
2026-07-31	6.4500	6.4500	5.7000	5.7000	-21.918%	36	206	-18.772%
2026-07-30	7.3000	7.3000	7.3000	7.3000	+19.672%	1	171	-36.575%
2026-07-27	6.1000	6.1000	6.1000	6.1000	-18.667%	1	171	-24.098%
2026-07-23	9.8000	11.8000	7.5000	7.5000	-51.861%	25	172	-38.267%
2026-07-22	15.5800	15.5800	15.5800	15.5800	-3.230%	1	189	-70.282%
2026-07-21	19.5000	19.5000	16.1000	16.1000	-5.294%	8	189	-71.242%
2026-07-20	17.0000	17.0000	17.0000	17.0000	+9.677%	1	181	-72.765%
2026-07-09	15.5000	15.5000	15.5000	15.5000	+14.815%	4	181	-70.129%
2026-07-08	14.2000	14.2000	12.6000	13.5000	+0.746%	9	177	-65.704%
2026-07-07	13.4000	13.4000	13.4000	13.4000	+4.688%	3	177	-65.448%
2026-07-06	12.8000	12.8000	12.8000	12.8000	0.000%	3	180	-63.828%
2026-07-02	12.8000	12.8000	12.8000	12.8000	-17.473%	1	183	-63.828%
2026-07-01	15.5000	16.0600	15.5000	15.5100	-20.867%	10	183	-70.148%
2026-06-29	19.6000	19.6000	19.6000	19.6000	+15.771%	2	186	-76.378%
2026-06-26	17.0500	17.0500	16.9300	16.9300	-15.350%	6	186	-72.652%
2026-06-25	22.7000	22.7000	18.2000	20.0000	-9.543%	6	187	-76.850%
2026-06-24	22.3000	23.0000	22.1100	22.1100	+3.318%	7	188	-79.059%
2026-06-23	21.4000	21.4000	21.4000	21.4000	-4.464%	7	186	-78.364%
2026-06-22	20.0000	22.4000	20.0000	22.4000	+18.081%	11	179	-79.330%
2026-06-18	18.0000	18.9700	18.0000	18.9700	+45.923%	6	174	-75.593%
2026-06-16	13.9000	13.9000	12.9000	13.0000	-15.033%	12	174	-64.385%
2026-06-15	15.3000	15.3000	15.3000	15.3000	+13.333%	1	175	-69.739%
2026-06-11	15.3000	15.3000	13.5000	13.5000	-16.769%	25	174	-65.704%
2026-06-10	16.4500	16.8000	16.2200	16.2200	-3.452%	7	165	-71.455%
2026-06-09	17.0000	17.0000	16.8000	16.8000	-9.532%	4	166	-72.440%
2026-06-05	18.1400	18.5700	18.1400	18.5700	-6.212%	6	166	-75.067%
2026-06-02	19.5000	19.8000	19.5000	19.8000	+5.319%	7	160	-76.616%
2026-06-01	18.6000	18.8000	18.6000	18.8000	+11.905%	3	158	-75.372%
2026-05-29	16.8000	16.8000	16.8000	16.8000	+7.900%	1	158	-72.440%
2026-05-28	15.5700	15.5700	15.5700	15.5700	-7.870%	3	159	-70.263%
2026-05-26	16.7000	16.9000	16.7000	16.9000	-3.484%	2	162	-72.604%
2026-05-22	19.1000	19.1000	17.5100	17.5100	-9.275%	5	163	-73.558%
2026-05-21	18.2000	19.3000	18.1000	19.3000	-4.455%	8	166	-76.010%
2026-05-20	19.5000	20.3000	19.5000	20.2000	+6.316%	5	166	-77.079%
2026-05-18	19.6000	19.6000	19.0000	19.0000	-7.317%	32	156	-75.632%
2026-05-14	20.4000	20.5000	20.4000	20.5000	-5.268%	2	156	-77.415%
2026-05-13	21.6400	21.6400	21.6400	21.6400	+4.038%	1	157	-78.604%
2026-05-12	21.2000	21.2000	20.8000	20.8000	-12.236%	3	157	-77.740%
2026-05-11	23.7000	23.7000	23.7000	23.7000	+1.282%	2	157	-80.464%
2026-05-08	23.4000	23.4000	23.4000	23.4000	-3.704%	1	155	-80.214%
2026-05-06	25.2000	25.9000	24.3000	24.3000	+13.023%	11	155	-80.947%
2026-05-04	21.7000	21.7000	21.5000	21.5000	-8.898%	4	152	-78.465%
2026-05-01	23.7000	23.7000	23.6000	23.6000	-10.266%	3	150	-80.381%
2026-04-28	26.2000	26.3000	26.2000	26.3000	+6.478%	6	150	-82.395%
2026-04-27	22.4000	24.7000	22.4000	24.7000	-5.976%	3	144	-81.255%
2026-04-24	24.6000	26.9000	24.6000	26.2700	+25.095%	21	142	-82.375%
2026-04-23	19.5000	21.0000	18.6000	21.0000	+28.205%	20	135	-77.952%
2026-04-22	16.3800	16.3800	16.3800	16.3800	+21.333%	1	121	-71.734%
2026-04-21	13.5000	13.5000	13.5000	13.5000	+12.500%	3	118	-65.704%
2026-04-17	12.0000	12.0000	12.0000	12.0000	-7.692%	10	118	-61.417%
2026-04-01	13.0000	13.0000	13.0000	13.0000	-23.304%	3	128	-64.385%
2026-03-30	16.9500	16.9500	16.9500	16.9500	+24.449%	1	128	-72.684%
2026-03-19	14.0000	14.0000	13.6200	13.6200	+11.639%	5	127	-66.006%
2026-03-05	11.0500	12.2000	11.0500	12.2000	+4.274%	2	125	-62.049%
2026-02-27	11.5000	11.7000	11.5000	11.7000	-10.000%	2	126	-60.427%
2026-02-24	13.0000	13.0000	13.0000	13.0000	+9.705%	1	127	-64.385%
2026-02-23	11.8500	11.8500	11.8500	11.8500	-1.250%	5	127	-60.928%
2026-02-20	11.1000	12.0000	11.1000	12.0000	+9.091%	6	130	-61.417%
2026-02-19	11.0000	11.0000	11.0000	11.0000	-9.836%	5	135	-57.909%
2026-02-17	12.2000	12.2000	12.2000	12.2000	0.000%	1	135	-62.049%
2026-02-06	12.2000	12.2000	12.2000	12.2000	-12.857%	1	134	-62.049%
2026-02-04	12.5000	14.0000	12.5000	14.0000	+34.615%	6	134	-66.929%
2026-02-02	10.8900	10.8900	10.4000	10.4000	-8.531%	2	139	-55.481%
2026-01-30	12.0000	12.0000	11.3700	11.3700	+3.364%	5	138	-59.279%
2026-01-29	11.0000	11.0000	11.0000	11.0000	-24.658%	6	141	-57.909%
2026-01-27	14.6000	14.6000	14.6000	14.6000	-5.806%	2	146	-68.288%
2026-01-22	15.5000	15.5000	15.5000	15.5000	-6.061%	2	146	-70.129%
2026-01-14	16.5000	16.5000	16.5000	16.5000	-8.333%	4	146	-71.939%
2026-01-13	18.0200	18.0200	18.0000	18.0000	-4.762%	10	150	-74.278%
2026-01-12	18.0000	19.5000	18.0000	18.9000	-6.436%	26	155	-75.503%
2026-01-09	20.2000	20.2000	20.2000	20.2000	-17.416%	3	175	-77.079%
2026-01-08	22.2300	24.4600	22.2300	24.4600	-18.467%	13	175	-81.071%
2026-01-07	20.0000	30.2000	19.8500	30.0000	+53.846%	23	176	-84.567%
2026-01-06	20.0000	20.0000	19.5000	19.5000	-37.359%	2	173	-76.256%
2026-01-02	31.1300	31.1300	31.1300	31.1300	-0.224%	2	174	-85.127%
2025-12-31	31.0500	31.2000	31.0000	31.2000	+3.586%	4	172	-85.160%
2025-12-29	30.0000	30.1300	30.0000	30.1200	-7.974%	4	172	-84.628%
2025-12-23	31.9800	33.9500	31.9800	32.7300	-0.818%	30	168	-85.854%
2025-12-22	33.0000	33.0000	33.0000	33.0000	-6.516%	1	168	-85.970%
2025-12-19	35.3000	35.3000	35.3000	35.3000	+3.519%	1	168	-86.884%
2025-12-16	34.1000	34.1000	34.1000	34.1000	+2.711%	2	167	-86.422%
2025-12-12	33.4000	33.4500	33.1700	33.2000	-11.702%	70	167	-86.054%
2025-12-08	37.6000	37.6000	37.6000	37.6000	-15.124%	1	139	-87.686%
2025-12-04	44.3000	44.3000	44.3000	44.3000	-6.737%	4	140	-89.549%
2025-12-03	47.4000	47.5000	47.4000	47.5000	-0.628%	2	140	-90.253%
2025-12-02	50.0000	50.0000	47.8000	47.8000	+3.800%	4	140	-90.314%
2025-11-25	46.9200	46.9200	46.0500	46.0500	+14.981%	10	138	-89.946%
2025-11-20	40.0500	40.0500	40.0500	40.0500	-10.000%	5	128	-88.439%
2025-11-07	43.0000	44.5000	43.0000	44.5000	+39.498%	11	123	-89.596%
2025-10-31	31.9000	31.9000	31.9000	31.9000	-0.313%	1	125	-85.486%
2025-10-21	31.5000	32.0000	31.5000	32.0000	+17.216%	11	126	-85.531%
2025-10-09	27.3000	27.3000	27.3000	27.3000	+9.200%	1	126	-83.040%
2025-10-08	25.0000	25.0000	25.0000	25.0000	+2.041%	16	126	-81.480%
2025-10-07	24.5000	24.5000	24.5000	24.5000	-2.000%	4	142	-81.102%
2025-10-06	25.0000	25.0000	25.0000	25.0000	-10.682%	1	142	-81.480%
2025-10-02	27.9900	27.9900	27.9900	27.9900	-4.111%	1	141	-83.458%
2025-09-30	29.9900	29.9900	29.1900	29.1900	-1.352%	3	141	-84.138%
2025-09-29	29.5000	29.5900	29.1000	29.5900	-3.647%	37	142	-84.353%
2025-09-24	30.7100	30.7100	30.7100	30.7100	-8.328%	1	136	-84.923%
2025-09-23	33.8500	33.8500	33.5000	33.5000	-10.428%	13	137	-86.179%
2025-09-15	37.4000	37.4000	37.4000	37.4000	-0.346%	2	140	-87.620%
2025-09-12	36.1500	37.5300	36.1500	37.5300	+3.104%	2	142	-87.663%
2025-09-11	39.3000	39.3000	36.4000	36.4000	-16.110%	11	142	-87.280%
2025-09-02	43.3900	43.3900	43.3900	43.3900	-3.599%	6	133	-89.329%
2025-08-28	45.0100	45.0100	45.0100	45.0100	+2.272%	1	139	-89.713%
2025-08-27	43.7500	44.0100	42.7400	44.0100	+1.172%	7	138	-89.480%
2025-08-26	43.4000	43.5000	43.4000	43.5000	-15.205%	2	134	-89.356%
2025-08-19	51.3000	51.3000	51.3000	51.3000	+2.806%	1	132	-90.975%
2025-08-18	49.9000	49.9000	49.9000	49.9000	-20.326%	1	133	-90.721%
2025-07-30	62.6300	62.6300	62.6300	62.6300	+1.016%	1	133	-92.607%
2025-07-29	62.0000	62.0000	62.0000	62.0000	+8.772%	1	132	-92.532%
2025-07-28	57.0000	57.0000	57.0000	57.0000	-5.000%	1	131	-91.877%
2025-07-25	61.2000	61.2000	58.7500	60.0000	-1.639%	4	132	-92.283%
2025-07-23	61.0000	61.0000	61.0000	61.0000	-0.603%	1	130	-92.410%
2025-07-22	54.3000	62.5800	54.3000	61.3700	+42.522%	39	129	-92.456%
2025-07-21	43.0600	43.0600	43.0600	43.0600	-0.783%	1	96	-89.248%
2025-07-18	43.3600	43.4000	43.3600	43.4000	+7.960%	2	96	-89.332%
2025-07-14	40.2000	40.2000	40.2000	40.2000	-3.365%	1	95	-88.483%
2025-07-11	42.3000	42.3000	41.6000	41.6000	-9.781%	9	96	-88.870%
2025-07-10	46.1100	46.1100	46.1100	46.1100	+2.467%	1	87	-89.959%
2025-07-02	44.5600	45.0000	44.5600	45.0000	+3.330%	2	86	-89.711%
2025-07-01	43.3000	43.5500	43.3000	43.5500	-7.889%	2	86	-89.369%
2025-06-24	46.1200	47.2800	46.1200	47.2800	+7.945%	2	88	-90.207%
2025-06-23	43.8000	43.8000	43.8000	43.8000	+5.542%	1	86	-89.429%
2025-06-16	41.5000	41.5000	41.5000	41.5000	-18.707%	1	85	-88.843%
2025-06-11	51.0500	51.0500	51.0500	51.0500	+24.482%	1	84	-90.930%
2025-06-02	41.0100	41.0100	41.0100	41.0100	-3.958%	1	83	-88.710%
2025-05-27	42.7000	42.7000	42.7000	42.7000	-0.698%	5	82	-89.157%
2025-05-15	43.0000	43.0000	43.0000	43.0000	-3.803%	1	77	-89.233%
2025-05-14	44.7000	44.7000	44.7000	44.7000	+6.938%	1	78	-89.642%
2025-05-05	41.8000	41.8000	41.8000	41.8000	-7.111%	3	78	-88.923%
2025-04-14	45.0000	45.0000	45.0000	45.0000	-7.216%	1	81	-89.711%
2025-04-11	48.5000	48.5000	48.5000	48.5000	-10.185%	2	80	-90.454%
2025-04-09	54.0000	54.0000	54.0000	54.0000	-18.182%	1	79	-91.426%
2025-04-07	71.2000	71.2000	66.0000	66.0000	+22.222%	3	80	-92.985%
2025-04-04	54.0000	54.0000	54.0000	54.0000	-7.137%	2	82	-91.426%
2025-03-24	58.1500	58.1500	58.1500	58.1500	+47.927%	3	83	-92.038%
2025-03-21	39.3100	39.3100	39.3100	39.3100	-10.415%	2	80	-88.222%
2025-03-19	43.8800	43.8800	43.8800	43.8800	-4.609%	1	81	-89.448%
2025-03-11	46.0000	46.0000	46.0000	46.0000	+10.977%	1	82	-89.935%
2025-03-10	37.0000	41.4500	36.9900	41.4500	-13.285%	9	82	-88.830%
2025-03-04	47.8000	47.8000	47.8000	47.8000	-7.112%	5	84	-90.314%
2025-02-28	52.0400	52.0400	51.4600	51.4600	-1.285%	4	79	-91.003%
2025-02-27	52.1300	52.1300	52.1300	52.1300	-4.751%	1	78	-91.118%
2025-02-26	54.7300	54.7300	54.7300	54.7300	+7.949%	1	77	-91.540%
2025-02-25	50.7000	50.7000	50.7000	50.7000	-8.813%	1	75	-90.868%
2025-02-19	55.6000	55.6000	55.6000	55.6000	+18.525%	1	75	-91.673%
2025-02-06	46.9100	46.9100	46.9100	46.9100	+0.665%	1	74	-90.130%
2025-02-05	46.6000	46.6000	46.6000	46.6000	+3.556%	2	73	-90.064%
2025-01-30	45.0000	45.0000	45.0000	45.0000	+1.237%	4	67	-89.711%
2025-01-28	42.6000	44.4500	42.4300	44.4500	+49.161%	6	67	-89.584%
2025-01-27	29.8000	29.8000	29.8000	29.8000	-7.194%	1	61	-84.463%
2025-01-22	31.8700	32.1100	31.8700	32.1100	-15.500%	3	60	-85.581%
2025-01-14	38.0000	38.0000	38.0000	38.0000	0.000%	1	57	-87.816%
2025-01-13	38.0000	38.0000	38.0000	38.0000	-9.524%	10	56	-87.816%
2025-01-08	44.1500	44.1500	42.0000	42.0000	+5.000%	12	56	-88.976%
2025-01-06	40.0000	40.0000	40.0000	40.0000	+6.895%	5	56	-88.425%
2024-12-23	37.4200	37.4200	37.4200	37.4200	+1.685%	2	51	-87.627%
2024-12-20	39.0000	39.0000	36.8000	36.8000	+4.843%	3	53	-87.418%
2024-12-17	35.1000	35.1000	35.1000	35.1000	+5.659%	1	52	-86.809%
2024-12-12	33.1000	33.9300	33.1000	33.2200	+10.733%	11	51	-86.063%
2024-12-06	30.0700	30.0700	30.0000	30.0000	+7.143%	4	44	-84.567%
2024-12-05	28.0000	28.0000	28.0000	28.0000	-0.815%	2	44	-83.464%
2024-12-04	27.2000	28.2300	27.2000	28.2300	+23.275%	5	42	-83.599%
2024-11-14	22.9000	22.9000	22.9000	22.9000	+14.500%	1	37	-79.782%
2024-11-08	20.0000	20.0000	20.0000	20.0000	-9.173%	2	36	-76.850%
2024-11-06	22.0200	22.0200	22.0200	22.0200	+3.575%	1	35	-78.974%
2024-10-28	21.2600	21.2600	21.2600	21.2600	+5.771%	1	34	-78.222%
2024-10-23	20.2500	20.2500	20.1000	20.1000	+3.662%	21	33	-76.965%
2024-10-22	18.0000	19.3900	18.0000	19.3900	+21.188%	7	12	-76.122%
2024-10-21	16.0000	16.0000	16.0000	16.0000	-0.062%	1	5	-71.063%
2024-10-18	16.0100	16.0100	16.0100	16.0100	-5.824%	2	4	-71.081%
2024-10-14	17.0000	17.0000	17.0000	17.0000	-7.609%	1	3	-72.765%
2024-10-10	18.4000	18.4000	18.4000	18.4000	0.000%	2	2	-74.837%