Dark

LMT20270115P510
LMT Jan 15 2027 510.00 Put (LMT270115P00510000)
option OPRA

EOD

Aug 10, 2026

11.30-25.658%(-3.90)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	11.8700	11.8700	11.3000	11.3000	-25.658%	31	182	0.000%
2026-08-05	15.2000	15.2000	15.2000	15.2000	-9.792%	1	154	-25.658%
2026-07-31	16.8500	16.8500	16.8500	16.8500	+1.506%	1	155	-32.938%
2026-07-29	16.6000	16.6000	16.6000	16.6000	+3.106%	1	156	-31.928%
2026-07-27	16.1000	16.1000	16.1000	16.1000	-4.167%	2	155	-29.814%
2026-07-24	16.8000	16.8000	16.8000	16.8000	-13.402%	2	153	-32.738%
2026-07-23	19.4000	19.4000	19.4000	19.4000	-50.000%	10	155	-41.753%
2026-07-22	38.1000	39.1000	38.1000	38.8000	-4.902%	22	155	-70.876%
2026-07-20	40.1000	40.9000	40.1000	40.8000	-0.971%	3	155	-72.304%
2026-07-17	36.4000	41.3000	36.4000	41.2000	+5.102%	11	156	-72.573%
2026-07-15	39.2000	39.2000	39.2000	39.2000	+5.094%	1	161	-71.173%
2026-07-14	37.2200	37.3000	37.2200	37.3000	-1.842%	5	161	-69.705%
2026-07-10	38.0000	38.0000	38.0000	38.0000	+2.703%	8	156	-70.263%
2026-07-09	37.0000	37.0000	37.0000	37.0000	+20.130%	2	164	-69.459%
2026-07-02	30.8000	30.8000	30.8000	30.8000	-30.000%	1	164	-63.312%
2026-06-29	44.0000	44.1000	44.0000	44.0000	+12.016%	11	164	-74.318%
2026-06-26	39.4000	39.4000	39.2800	39.2800	-20.000%	6	153	-71.232%
2026-06-24	49.1000	49.1000	49.1000	49.1000	0.000%	26	159	-76.986%
2026-06-22	50.1000	50.1000	48.0000	49.1000	+15.177%	10	154	-76.986%
2026-06-18	42.3000	44.6000	42.3000	42.6300	+6.309%	9	136	-73.493%
2026-06-08	39.0000	40.1000	39.0000	40.1000	+3.618%	2	136	-71.820%
2026-06-05	38.8000	39.1000	38.0000	38.7000	-8.726%	5	134	-70.801%
2026-06-04	42.6000	43.5000	42.2000	42.4000	+6.533%	31	134	-73.349%
2026-06-01	40.1000	40.2000	39.8000	39.8000	+8.270%	7	114	-71.608%
2026-05-29	36.7600	36.7600	36.7600	36.7600	-0.649%	2	112	-69.260%
2026-05-28	37.0000	37.0000	37.0000	37.0000	-1.987%	1	112	-69.459%
2026-05-27	38.5000	38.5000	37.7500	37.7500	-13.018%	11	112	-70.066%
2026-05-20	40.1300	43.4000	40.1300	43.4000	+7.692%	3	102	-73.963%
2026-05-19	40.3000	40.3000	40.1000	40.3000	-4.048%	4	99	-71.960%
2026-05-18	43.8400	43.8400	41.7000	42.0000	-4.110%	5	99	-73.095%
2026-05-15	43.8000	43.8000	43.8000	43.8000	+1.884%	1	99	-74.201%
2026-05-14	42.9900	42.9900	42.9900	42.9900	-8.454%	2	96	-73.715%
2026-05-12	46.9600	46.9600	46.9600	46.9600	-2.167%	2	96	-75.937%
2026-05-05	48.0000	48.0000	48.0000	48.0000	+5.056%	5	96	-76.458%
2026-05-04	45.8000	45.8000	45.6900	45.6900	-4.614%	10	91	-75.268%
2026-05-01	48.2000	48.6600	47.9000	47.9000	-6.628%	44	77	-76.409%
2026-04-29	51.3000	51.3000	51.3000	51.3000	+11.232%	3	77	-77.973%
2026-04-27	46.1200	46.1200	46.1200	46.1200	+15.300%	10	77	-75.499%
2026-04-23	40.0000	40.0000	40.0000	40.0000	+19.154%	2	67	-71.750%
2026-04-22	33.5700	33.5700	33.5700	33.5700	+53.288%	1	68	-66.339%
2026-04-14	21.9000	21.9000	21.9000	21.9000	-17.358%	1	68	-48.402%
2026-04-01	26.5000	26.5000	26.5000	26.5000	+1.145%	3	67	-57.358%
2026-03-25	26.3000	26.3000	26.2000	26.2000	+24.762%	2	64	-56.870%
2026-03-03	21.0000	21.0000	21.0000	21.0000	+10.526%	4	64	-46.190%
2026-02-20	23.0000	23.0000	19.0000	19.0000	-4.040%	3	68	-40.526%
2026-02-19	19.8000	19.8000	19.8000	19.8000	-11.211%	1	66	-42.929%
2026-02-17	22.3000	22.3000	22.3000	22.3000	+1.364%	4	65	-49.327%
2026-02-03	22.0000	22.0000	22.0000	22.0000	+2.326%	1	65	-48.636%
2026-01-30	21.5000	21.5000	21.5000	21.5000	+10.256%	1	65	-47.442%
2026-01-29	20.3000	20.3000	19.5000	19.5000	-48.684%	2	64	-42.051%
2026-01-12	38.0000	38.0000	38.0000	38.0000	-5.000%	5	64	-70.263%
2026-01-09	40.0000	40.0000	40.0000	40.0000	-5.660%	1	67	-71.750%
2026-01-08	39.5000	42.4000	39.5000	42.4000	-21.481%	3	68	-73.349%
2026-01-07	54.0000	54.0000	54.0000	54.0000	+31.068%	1	69	-79.074%
2026-01-06	39.0000	41.2000	39.0000	41.2000	-28.843%	6	68	-72.573%
2025-12-24	57.9000	57.9000	57.9000	57.9000	-7.212%	1	61	-80.484%
2025-12-22	62.2000	62.4000	62.2000	62.4000	-15.217%	3	61	-81.891%
2025-12-08	72.5300	73.6000	72.5300	73.6000	+32.972%	2	61	-84.647%
2025-10-20	55.3500	55.3500	55.3500	55.3500	-5.385%	1	63	-79.584%
2025-10-17	58.5000	58.5000	58.5000	58.5000	+20.619%	1	64	-80.684%
2025-10-07	48.5000	48.5000	48.5000	48.5000	+0.832%	1	64	-76.701%
2025-10-06	48.1000	48.1000	48.1000	48.1000	-39.800%	1	64	-76.507%
2025-08-26	79.5000	79.9000	79.5000	79.9000	-19.374%	2	65	-85.857%
2025-07-25	99.1000	99.1000	99.1000	99.1000	-6.992%	19	65	-88.597%
2025-07-23	105.9000	106.5500	105.9000	106.5500	+55.095%	2	47	-89.395%
2025-06-17	68.7000	69.1000	68.3000	68.7000	-0.478%	45	46	-83.552%
2025-06-05	69.0300	69.0300	69.0300	69.0300	-34.982%	1	7	-83.630%
2025-04-07	106.1700	106.1700	106.1700	106.1700	+63.767%	1	7	-89.357%
2025-03-10	64.8300	64.8300	64.8300	64.8300	-19.963%	1	8	-82.570%
2025-01-29	78.9000	81.0000	78.9000	81.0000	+47.273%	71	8	-86.049%
2025-01-22	55.0000	55.0000	55.0000	55.0000	+6.879%	70	71	-79.455%
2024-12-09	51.4600	51.4600	51.4600	51.4600	+9.489%	1	7	-78.041%
2024-11-18	47.0000	47.0000	47.0000	47.0000	+46.875%	2	7	-75.957%
2024-11-11	32.0000	32.0000	32.0000	32.0000	-20.890%	4	7	-64.688%
2024-11-06	40.4500	40.4500	40.4500	40.4500	+18.796%	2	7	-72.064%
2024-10-23	34.0500	34.0500	34.0500	34.0500	+13.500%	2	5	-66.814%
2024-10-07	30.0000	30.0000	30.0000	30.0000	-3.226%	1	3	-62.333%
2024-10-01	31.0900	31.0900	31.0000	31.0000	-7.985%	3	4	-63.548%
2024-09-30	33.6900	33.6900	33.6900	33.6900	0.000%	2	2	-66.459%