Dark

LMT20270115P480
LMT Jan 15 2027 480.00 Put (LMT270115P00480000)
option OPRA

EOD

Aug 10, 2026

6.40-17.949%(-1.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	6.4000	6.4000	6.4000	6.4000	-17.949%	1	157	0.000%
2026-08-07	7.9000	7.9000	7.8000	7.8000	+11.270%	2	158	-17.949%
2026-08-06	7.0100	7.0100	7.0100	7.0100	-25.742%	1	160	-8.702%
2026-08-05	9.4400	9.4400	9.4400	9.4400	+3.736%	2	160	-32.203%
2026-08-04	9.1000	9.1000	9.1000	9.1000	-10.784%	1	162	-29.670%
2026-07-31	10.2000	10.2000	10.2000	10.2000	0.000%	3	163	-37.255%
2026-07-29	10.2000	10.2000	10.2000	10.2000	+2.000%	10	163	-37.255%
2026-07-27	10.0000	10.0000	10.0000	10.0000	-1.961%	4	163	-36.000%
2026-07-24	11.7600	11.7600	10.2000	10.2000	-26.407%	3	165	-37.255%
2026-07-23	9.1000	13.8600	9.1000	13.8600	-50.676%	5	164	-53.824%
2026-07-21	28.2000	28.2000	28.1000	28.1000	+3.309%	4	166	-77.224%
2026-07-20	26.5000	27.2000	26.5000	27.2000	0.000%	3	163	-76.471%
2026-07-17	24.2000	27.5000	24.2000	27.2000	+8.800%	10	163	-76.471%
2026-07-10	25.0000	25.0000	25.0000	25.0000	+2.459%	1	167	-74.400%
2026-07-09	24.4000	24.4000	24.4000	24.4000	+17.477%	1	167	-73.770%
2026-07-07	20.7700	20.7700	20.7700	20.7700	+3.850%	1	166	-69.186%
2026-07-06	20.1000	20.1000	19.8000	20.0000	0.000%	4	167	-68.000%
2026-07-02	21.0000	21.0000	20.0000	20.0000	-21.415%	24	179	-68.000%
2026-07-01	26.1000	26.1000	25.4500	25.4500	-9.752%	2	179	-74.853%
2026-06-25	28.2000	28.2000	28.2000	28.2000	-16.320%	1	180	-77.305%
2026-06-24	33.7000	33.7000	33.7000	33.7000	+0.059%	1	181	-81.009%
2026-06-23	33.6800	33.6800	33.6800	33.6800	-4.966%	1	181	-80.998%
2026-06-22	33.0000	35.4400	33.0000	35.4400	+18.133%	5	180	-81.941%
2026-06-18	22.8000	30.0000	22.8000	30.0000	+36.986%	3	177	-78.667%
2026-06-17	21.9000	21.9000	21.9000	21.9000	+3.302%	1	177	-70.776%
2026-06-16	23.2000	23.2000	21.2000	21.2000	-9.787%	4	177	-69.811%
2026-06-15	23.5000	23.5000	23.5000	23.5000	+7.798%	2	179	-72.766%
2026-06-12	21.8000	21.8000	21.8000	21.8000	-12.800%	1	181	-70.642%
2026-06-10	24.9500	25.2400	24.8700	25.0000	-7.407%	8	180	-74.400%
2026-06-05	27.4000	27.4000	26.9900	27.0000	-8.938%	4	183	-76.296%
2026-06-04	29.6500	29.6500	29.6500	29.6500	+7.818%	1	181	-78.415%
2026-06-01	27.2000	27.5000	27.2000	27.5000	+15.063%	5	180	-76.727%
2026-05-28	23.9000	23.9000	23.9000	23.9000	-8.077%	1	179	-73.222%
2026-05-27	25.9000	26.0000	25.9000	26.0000	+2.362%	4	179	-75.385%
2026-05-26	25.6000	25.9000	25.2000	25.4000	-7.636%	7	179	-74.803%
2026-05-22	27.8000	27.8000	27.5000	27.5000	-1.079%	4	172	-76.727%
2026-05-19	27.8000	27.8000	27.8000	27.8000	-5.119%	1	169	-76.978%
2026-05-18	29.2000	29.3000	28.9000	29.3000	-4.870%	8	168	-78.157%
2026-05-15	30.2000	30.8000	30.2000	30.8000	-12.500%	4	168	-79.221%
2026-05-06	36.0000	36.0000	35.2000	35.2000	+5.706%	2	165	-81.818%
2026-05-05	33.3000	33.3000	33.3000	33.3000	-2.632%	1	166	-80.781%
2026-04-30	34.2000	34.2000	34.2000	34.2000	-5.000%	9	165	-81.287%
2026-04-29	36.0000	36.0000	36.0000	36.0000	+9.091%	1	157	-82.222%
2026-04-27	33.0000	33.0000	33.0000	33.0000	-6.250%	40	156	-80.606%
2026-04-24	33.0000	35.2000	33.0000	35.2000	+17.333%	4	116	-81.818%
2026-04-23	27.7000	30.0000	27.7000	30.0000	+59.236%	7	113	-78.667%
2026-04-20	18.0000	18.8400	18.0000	18.8400	+12.814%	10	106	-66.030%
2026-04-17	16.2000	16.7000	16.2000	16.7000	+3.086%	2	96	-61.677%
2026-04-10	16.2000	16.2000	16.2000	16.2000	-7.429%	1	94	-60.494%
2026-04-06	17.5000	17.5000	17.5000	17.5000	+1.156%	2	94	-63.429%
2026-03-17	17.3000	17.3000	17.3000	17.3000	+1.765%	1	94	-63.006%
2026-03-13	17.0000	17.0000	17.0000	17.0000	+25.000%	2	93	-62.353%
2026-03-02	13.6000	13.6000	13.6000	13.6000	-3.203%	3	94	-52.941%
2026-02-24	16.6500	16.6500	14.0500	14.0500	-9.355%	3	94	-54.448%
2026-02-20	15.5900	15.5900	15.5000	15.5000	-4.908%	4	94	-58.710%
2026-02-17	16.3000	16.3000	16.3000	16.3000	+1.875%	8	90	-60.736%
2026-02-11	16.0000	16.0000	16.0000	16.0000	-2.379%	4	90	-60.000%
2026-02-09	16.3500	16.3900	16.3500	16.3900	-5.260%	2	94	-60.952%
2026-02-06	17.3000	17.3000	17.3000	17.3000	+10.897%	1	94	-63.006%
2026-02-03	15.6000	15.6000	15.6000	15.6000	-1.887%	1	94	-58.974%
2026-02-02	15.9000	15.9000	15.9000	15.9000	-3.343%	2	94	-59.748%
2026-01-29	16.4500	16.4500	16.4500	16.4500	-25.295%	1	92	-61.094%
2026-01-23	22.0200	22.0200	22.0200	22.0200	-0.452%	2	92	-70.936%
2026-01-22	22.1200	22.1200	22.1200	22.1200	+5.534%	1	92	-71.067%
2026-01-21	21.2000	21.2000	20.9600	20.9600	-10.998%	2	93	-69.466%
2026-01-15	23.5500	23.5500	23.5500	23.5500	-1.875%	1	94	-72.824%
2026-01-14	24.0000	24.0000	24.0000	24.0000	-4.762%	3	95	-73.333%
2026-01-13	25.0000	25.6000	25.0000	25.2000	-7.827%	12	95	-74.603%
2026-01-12	26.9600	27.5900	26.9400	27.3400	-4.070%	5	95	-76.591%
2026-01-09	29.1000	29.1000	28.5000	28.5000	-3.390%	22	95	-77.544%
2026-01-08	29.5000	29.5000	29.5000	29.5000	-4.531%	1	113	-78.305%
2026-01-07	30.9000	30.9000	30.9000	30.9000	+5.749%	1	114	-79.288%
2026-01-06	29.5000	29.7500	27.8500	29.2200	-35.991%	43	115	-78.097%
2025-12-29	42.9500	45.6500	42.9500	45.6500	+1.444%	40	115	-85.980%
2025-12-26	45.0000	45.0000	45.0000	45.0000	0.000%	1	95	-85.778%
2025-12-23	45.0000	45.0000	45.0000	45.0000	-1.747%	3	94	-85.778%
2025-12-22	45.9000	46.0000	45.8000	45.8000	+5.433%	13	88	-86.026%
2025-12-15	44.5000	44.5000	43.4400	43.4400	-8.451%	2	88	-85.267%
2025-12-11	47.4500	47.4500	47.4500	47.4500	-27.888%	1	88	-86.512%
2025-12-02	65.9000	65.9000	65.8000	65.8000	+10.774%	6	87	-90.274%
2025-11-25	59.4000	59.4000	59.4000	59.4000	+14.672%	30	84	-89.226%
2025-11-18	51.8000	51.8000	51.8000	51.8000	-5.128%	1	54	-87.645%
2025-11-17	55.0000	55.0000	54.6000	54.6000	+1.866%	6	54	-88.278%
2025-11-06	53.6000	53.6000	53.6000	53.6000	+16.852%	1	53	-88.060%
2025-10-27	46.7000	46.8000	45.8700	45.8700	+32.381%	6	51	-86.048%
2025-10-08	34.6500	34.7000	34.6500	34.6500	-22.292%	20	51	-81.530%
2025-09-25	44.5900	44.5900	44.5900	44.5900	-10.784%	2	31	-85.647%
2025-09-17	49.9800	49.9800	49.9800	49.9800	+2.209%	1	33	-87.195%
2025-09-16	48.9000	48.9000	48.9000	48.9000	-2.783%	1	33	-86.912%
2025-09-12	50.3000	50.3000	50.3000	50.3000	-26.623%	1	34	-87.276%
2025-08-14	68.5500	68.5500	68.5500	68.5500	-3.068%	1	33	-90.664%
2025-08-13	70.5200	70.7200	70.5200	70.7200	-12.040%	2	32	-90.950%
2025-08-01	80.4000	80.4000	80.4000	80.4000	+1.772%	1	33	-92.040%
2025-07-28	79.0000	79.0000	79.0000	79.0000	+3.947%	1	34	-91.899%
2025-07-24	76.0000	76.0000	76.0000	76.0000	-3.797%	1	33	-91.579%
2025-07-22	74.5000	79.6900	74.5000	79.0000	+41.831%	8	34	-91.899%
2025-07-11	55.7000	55.7000	55.7000	55.7000	-10.965%	3	28	-88.510%
2025-06-24	62.5600	62.5600	62.5600	62.5600	+14.327%	1	25	-89.770%
2025-06-23	54.7200	54.7200	54.7200	54.7200	-5.263%	1	24	-88.304%
2025-06-18	57.7600	57.7600	57.7600	57.7600	+8.165%	1	22	-88.920%
2025-06-17	53.1000	53.4000	53.1000	53.4000	+4.973%	3	22	-88.015%
2025-06-09	50.8700	50.8700	50.8700	50.8700	-4.019%	2	19	-87.419%
2025-06-05	51.0000	53.0000	51.0000	53.0000	-0.582%	4	17	-87.925%
2025-05-20	53.3300	53.3300	53.3100	53.3100	-9.089%	3	19	-87.995%
2025-05-06	58.6400	58.6400	58.6400	58.6400	+4.640%	1	16	-89.086%
2025-05-05	56.0400	56.0400	56.0400	56.0400	-18.297%	1	16	-88.580%
2025-04-17	68.5900	68.5900	68.5900	68.5900	+20.333%	1	17	-90.669%
2025-04-15	57.0000	57.0000	57.0000	57.0000	-1.724%	3	17	-88.772%
2025-04-14	58.0000	58.0000	58.0000	58.0000	-12.121%	6	14	-88.966%
2025-04-03	66.0000	66.0000	66.0000	66.0000	-5.172%	1	20	-90.303%
2025-03-25	69.6000	69.6000	69.6000	69.6000	+7.077%	1	19	-90.805%
2025-03-03	65.0000	65.0000	65.0000	65.0000	+59.314%	2	18	-90.154%
2025-01-24	40.8000	40.8000	40.8000	40.8000	-17.157%	2	16	-84.314%
2025-01-06	49.2500	49.2500	49.2500	49.2500	-3.996%	1	14	-87.005%
2024-12-23	51.3000	51.3000	51.3000	51.3000	+2.395%	1	14	-87.524%
2024-12-19	51.1000	51.1000	50.1000	50.1000	+107.025%	2	14	-87.226%
2024-11-11	24.2000	24.2000	24.2000	24.2000	-21.759%	7	12	-73.554%
2024-11-04	30.4600	30.9300	30.4600	30.9300	+8.947%	2	5	-79.308%
2024-10-28	28.3900	28.3900	28.3900	28.3900	+9.192%	1	3	-77.457%
2024-10-22	26.0000	26.0000	26.0000	26.0000	-1.141%	1	2	-75.385%
2024-09-19	26.3000	26.3000	26.3000	26.3000	0.000%	1	1	-75.665%