Dark

LMT20270115P470
LMT Jan 15 2027 470.00 Put (LMT270115P00470000)
option OPRA

EOD

Aug 10, 2026

5.20-5.455%(-0.30)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	6.0000	6.0000	5.2000	5.2000	-5.455%	9	287	0.000%
2026-08-07	6.5000	6.5000	5.5000	5.5000	-38.341%	3	290	-5.455%
2026-07-31	8.9200	8.9200	8.9200	8.9200	-1.978%	1	292	-41.704%
2026-07-29	8.4100	9.2000	8.4100	9.1000	+5.814%	3	291	-42.857%
2026-07-28	8.6000	8.6000	8.6000	8.6000	-2.273%	3	292	-39.535%
2026-07-24	9.3500	9.3500	8.8000	8.8000	-18.140%	4	295	-40.909%
2026-07-23	10.0000	10.7500	10.0000	10.7500	-49.292%	2	294	-51.628%
2026-07-22	21.2000	21.2000	21.2000	21.2000	-12.757%	1	293	-75.472%
2026-07-21	29.2800	29.2800	24.3000	24.3000	+5.195%	7	294	-78.601%
2026-07-20	22.8000	23.1000	22.8000	23.1000	-2.119%	2	288	-77.489%
2026-07-17	23.5000	23.6000	23.2000	23.6000	+12.381%	33	289	-77.966%
2026-07-09	21.0000	21.0000	21.0000	21.0000	+13.514%	1	268	-75.238%
2026-07-07	18.5000	18.5000	18.5000	18.5000	+6.936%	1	267	-71.892%
2026-07-02	17.0000	17.3000	17.0000	17.3000	-18.779%	6	267	-69.942%
2026-07-01	21.3000	21.3000	21.3000	21.3000	-17.761%	1	267	-75.587%
2026-06-29	26.3000	26.3000	25.8000	25.9000	+4.435%	4	267	-79.923%
2026-06-26	24.8000	24.8000	24.8000	24.8000	+0.405%	3	265	-79.032%
2026-06-25	24.7000	24.7000	24.7000	24.7000	-17.667%	9	268	-78.947%
2026-06-22	30.0000	30.0000	30.0000	30.0000	+40.187%	2	260	-82.667%
2026-06-18	21.4000	21.4000	21.4000	21.4000	+6.468%	3	263	-75.701%
2026-06-16	20.0000	20.1000	20.0000	20.1000	+8.065%	2	263	-74.129%
2026-06-12	18.6000	18.6000	18.6000	18.6000	+1.087%	4	262	-72.043%
2026-06-11	19.6000	19.6000	18.3000	18.4000	-21.098%	135	262	-71.739%
2026-06-05	24.0000	24.1000	23.3200	23.3200	-12.331%	9	265	-77.702%
2026-06-02	26.6000	26.6000	26.6000	26.6000	+6.400%	3	268	-80.451%
2026-06-01	24.1000	25.0000	24.1000	25.0000	+9.170%	4	271	-79.200%
2026-05-29	22.9000	22.9000	22.9000	22.9000	+6.019%	1	267	-77.293%
2026-05-28	21.5000	21.6000	21.5000	21.6000	-4.846%	2	266	-75.926%
2026-05-27	23.1000	23.3000	22.6000	22.7000	+2.252%	6	264	-77.093%
2026-05-26	22.5000	22.8000	22.0000	22.2000	-5.532%	16	261	-76.577%
2026-05-22	24.5000	24.5000	23.4000	23.5000	-6.375%	7	250	-77.872%
2026-05-21	24.9000	25.3000	24.9000	25.1000	-5.993%	4	248	-79.283%
2026-05-20	26.7000	26.7000	26.7000	26.7000	+9.381%	1	248	-80.524%
2026-05-19	24.4000	24.4100	24.1500	24.4100	-3.898%	43	242	-78.697%
2026-05-18	25.4000	25.4000	25.4000	25.4000	-5.576%	1	242	-79.528%
2026-05-15	26.8000	26.9000	26.3000	26.9000	-11.045%	6	242	-80.669%
2026-04-30	31.3500	31.4000	30.2400	30.2400	-8.085%	80	238	-82.804%
2026-04-24	30.3000	32.9000	30.3000	32.9000	+24.011%	2	172	-84.195%
2026-04-23	27.4000	27.4000	26.5300	26.5300	+54.244%	3	171	-80.400%
2026-04-20	16.9000	17.2000	16.9000	17.2000	-10.417%	2	172	-69.767%
2026-03-24	19.1000	19.2000	19.1000	19.2000	+31.507%	2	172	-72.917%
2026-03-09	14.6000	14.6000	14.6000	14.6000	0.000%	1	171	-64.384%
2026-02-17	14.6000	14.6000	14.6000	14.6000	+8.148%	8	171	-64.384%
2026-02-12	13.5000	13.5000	13.5000	13.5000	-13.462%	1	171	-61.481%
2026-02-10	15.6000	15.6000	15.6000	15.6000	+1.961%	2	170	-66.667%
2026-02-06	15.3000	15.3000	15.3000	15.3000	-3.470%	1	172	-66.013%
2026-02-03	15.8500	15.8500	15.8500	15.8500	-25.935%	2	172	-67.192%
2026-01-14	21.5000	21.5000	21.4000	21.4000	-4.889%	4	174	-75.701%
2026-01-13	22.1000	22.5000	22.1000	22.5000	-26.230%	9	174	-76.889%
2026-01-08	30.7000	30.7000	30.5000	30.5000	+15.574%	3	174	-82.951%
2026-01-06	26.4300	26.4300	26.2500	26.3900	-16.036%	13	174	-80.296%
2026-01-05	32.1500	32.6800	31.4300	31.4300	-18.044%	31	172	-83.455%
2026-01-02	38.3500	38.3500	38.3500	38.3500	-1.641%	1	172	-86.441%
2025-12-29	38.0800	38.9900	38.0800	38.9900	-3.251%	41	172	-86.663%
2025-12-23	40.3000	40.3000	40.3000	40.3000	-1.707%	4	151	-87.097%
2025-12-22	41.1000	41.6700	41.0000	41.0000	-6.393%	8	142	-87.317%
2025-12-19	43.8000	43.8000	43.8000	43.8000	+0.829%	1	142	-88.128%
2025-12-16	43.4400	43.4400	43.4400	43.4400	-0.822%	1	141	-88.029%
2025-12-11	43.7700	43.8000	43.7700	43.8000	-7.789%	2	141	-88.128%
2025-12-10	47.5000	47.5000	47.5000	47.5000	-19.764%	1	140	-89.053%
2025-12-01	59.2000	59.2000	59.2000	59.2000	+40.952%	30	140	-91.216%
2025-10-27	42.0000	42.0000	42.0000	42.0000	+1.498%	1	109	-87.619%
2025-10-24	41.3800	41.3800	41.3800	41.3800	+18.229%	2	109	-87.434%
2025-10-14	35.0000	35.0000	35.0000	35.0000	-33.800%	2	107	-85.143%
2025-09-09	52.8700	52.8700	52.8700	52.8700	+5.319%	1	107	-90.165%
2025-09-08	50.2000	50.2000	50.2000	50.2000	-25.740%	1	108	-89.641%
2025-08-08	67.6000	67.6000	67.6000	67.6000	+3.049%	10	107	-92.308%
2025-08-06	68.4500	68.4500	65.6000	65.6000	-11.315%	4	97	-92.073%
2025-08-01	73.9700	73.9700	73.9700	73.9700	-0.041%	2	96	-92.970%
2025-07-29	74.0000	74.0000	74.0000	74.0000	+4.668%	3	98	-92.973%
2025-07-25	70.7000	70.7000	70.7000	70.7000	-1.806%	1	95	-92.645%
2025-07-24	72.0000	72.0000	72.0000	72.0000	+1.408%	1	96	-92.778%
2025-07-22	71.4200	71.4200	71.0000	71.0000	+46.755%	3	96	-92.676%
2025-07-14	48.3800	48.3800	48.3800	48.3800	-4.387%	2	94	-89.252%
2025-07-11	50.8000	50.8000	50.6000	50.6000	-5.066%	6	92	-89.723%
2025-07-10	53.3000	53.3000	53.3000	53.3000	0.000%	3	87	-90.244%
2025-07-09	53.5000	53.5000	53.3000	53.3000	-1.315%	4	87	-90.244%
2025-07-03	54.0100	54.0100	54.0100	54.0100	+0.204%	2	83	-90.372%
2025-06-20	53.9000	53.9000	53.9000	53.9000	+1.430%	4	83	-90.353%
2025-06-18	53.1400	53.1400	53.1400	53.1400	+8.893%	1	81	-90.215%
2025-06-17	48.9000	48.9000	48.8000	48.8000	-11.337%	2	81	-89.344%
2025-06-16	53.3000	55.0400	53.3000	55.0400	+18.213%	3	79	-90.552%
2025-06-09	46.5600	46.5600	46.5600	46.5600	-4.921%	2	77	-88.832%
2025-06-05	48.9700	48.9700	48.9700	48.9700	-10.964%	2	78	-89.381%
2025-04-15	54.2000	55.0000	54.2000	55.0000	+3.774%	2	76	-90.545%
2025-04-14	54.0000	54.0000	53.0000	53.0000	-2.430%	2	77	-90.189%
2025-04-11	54.3200	54.3200	54.3200	54.3200	-20.701%	6	76	-90.427%
2025-03-24	68.4000	68.5000	68.4000	68.5000	+39.796%	66	73	-92.409%
2025-03-21	49.0000	49.0000	49.0000	49.0000	-6.310%	2	74	-89.388%
2025-03-19	52.3000	52.3000	52.3000	52.3000	+0.577%	1	75	-90.057%
2025-03-18	52.0000	52.0000	52.0000	52.0000	-8.948%	60	76	-90.000%
2025-03-06	57.1200	57.1200	57.1100	57.1100	-17.543%	2	18	-90.895%
2025-02-18	69.2600	69.2600	69.2600	69.2600	+21.487%	1	18	-92.492%
2025-02-05	57.0100	57.0100	57.0100	57.0100	+8.777%	2	19	-90.879%
2025-01-30	52.4100	52.4100	52.4100	52.4100	+2.745%	5	17	-90.078%
2025-01-10	51.0100	51.0100	51.0100	51.0100	+1.816%	2	12	-89.806%
2025-01-06	50.1000	50.1000	50.1000	50.1000	+14.123%	1	11	-89.621%
2024-12-20	43.9000	43.9000	43.9000	43.9000	+18.970%	5	10	-88.155%
2024-12-11	36.9000	36.9000	36.9000	36.9000	+11.379%	2	5	-85.908%
2024-11-26	33.1300	33.1300	33.1300	33.1300	+50.591%	1	3	-84.304%
2024-10-01	22.2300	22.2300	22.0000	22.0000	0.000%	2	2	-76.364%