Dark

LMT20270115P550
LMT Jan 15 2027 550.00 Put (LMT270115P00550000)
option OPRA

EOD

Aug 10, 2026

22.10-19.519%(-5.36)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	21.4700	22.1000	20.3000	22.1000	-19.519%	18	641	0.000%
2026-08-06	26.9000	27.4700	26.9000	27.4600	-1.223%	12	631	-19.519%
2026-08-05	27.8000	28.2000	27.7000	27.8000	+11.200%	36	629	-20.504%
2026-08-04	25.0000	25.0000	25.0000	25.0000	-7.749%	2	595	-11.600%
2026-08-03	27.1000	27.1000	27.1000	27.1000	-22.571%	1	597	-18.450%
2026-07-30	35.0000	35.0000	35.0000	35.0000	+8.426%	4	596	-36.857%
2026-07-29	32.2800	32.2800	32.2800	32.2800	+11.310%	5	592	-31.537%
2026-07-28	29.0000	29.0000	29.0000	29.0000	0.000%	2	592	-23.793%
2026-07-27	30.0000	30.3200	29.0000	29.0000	-3.333%	13	592	-23.793%
2026-07-24	30.3000	31.2000	30.0000	30.0000	-19.593%	9	592	-26.333%
2026-07-23	33.0800	37.3100	33.0800	37.3100	-42.334%	7	587	-40.767%
2026-07-17	64.7000	64.7000	64.7000	64.7000	+7.654%	1	581	-65.842%
2026-07-10	60.1000	60.1000	60.1000	60.1000	+15.112%	1	581	-63.228%
2026-07-07	52.2100	52.2100	52.2100	52.2100	+12.039%	2	582	-57.671%
2026-07-02	49.6000	49.6000	46.3000	46.6000	-32.070%	716	334	-52.575%
2026-06-30	68.6000	68.7600	68.4500	68.6000	+11.454%	4	334	-67.784%
2026-06-26	61.6000	61.6000	61.5500	61.5500	-9.645%	2	333	-64.094%
2026-06-25	67.9000	68.3000	67.7000	68.1200	-8.870%	4	333	-67.557%
2026-06-22	74.9800	75.1000	74.4200	74.7500	+48.049%	15	331	-70.435%
2026-06-16	51.0000	51.0000	50.4900	50.4900	-9.516%	18	326	-56.229%
2026-06-15	55.7200	55.8000	55.7200	55.8000	+12.887%	2	326	-60.394%
2026-06-12	49.4300	49.4300	49.4300	49.4300	-15.533%	2	325	-55.290%
2026-06-10	58.5200	58.5200	58.5200	58.5200	+3.851%	1	324	-62.235%
2026-05-28	55.4000	56.7000	55.4000	56.3500	-12.364%	9	324	-60.781%
2026-05-21	64.2000	64.3000	64.1000	64.3000	-3.308%	4	329	-65.630%
2026-05-20	65.5000	66.7000	65.5000	66.5000	-0.598%	128	329	-66.767%
2026-05-15	66.9000	66.9000	66.9000	66.9000	+2.765%	6	276	-66.966%
2026-05-14	65.3000	65.8200	65.0000	65.1000	-7.397%	11	276	-66.052%
2026-05-11	69.8000	70.3000	69.8000	70.3000	-4.743%	2	275	-68.563%
2026-05-07	73.1000	73.8500	73.0000	73.8000	+1.653%	12	275	-70.054%
2026-05-01	72.6000	72.6000	72.6000	72.6000	+0.069%	2	275	-69.559%
2026-04-29	76.9000	77.5000	72.1000	72.5500	+7.322%	16	275	-69.538%
2026-04-27	66.0000	67.6000	65.9000	67.6000	-7.270%	6	272	-67.308%
2026-04-24	75.5000	75.9000	72.9000	72.9000	+16.640%	5	266	-69.684%
2026-04-23	62.6000	62.8700	60.0000	62.5000	+22.046%	27	266	-64.640%
2026-04-22	51.2000	51.2100	51.0700	51.2100	+16.122%	4	262	-56.844%
2026-04-21	44.1000	44.1000	44.1000	44.1000	+4.009%	1	263	-49.887%
2026-04-20	41.6500	42.4000	41.6500	42.4000	+26.190%	5	263	-47.877%
2026-04-15	33.5000	33.6000	33.5000	33.6000	+0.901%	2	260	-34.226%
2026-04-10	33.3600	33.3600	31.9500	33.3000	0.000%	7	260	-33.634%
2026-04-06	36.0000	36.0000	33.3000	33.3000	-8.617%	3	263	-33.634%
2026-04-02	36.0000	37.1800	36.0000	36.4400	-5.645%	63	213	-39.352%
2026-04-01	39.0000	39.0000	37.2200	38.6200	-14.840%	106	213	-42.776%
2026-03-30	45.3500	45.3500	45.3500	45.3500	+24.247%	1	114	-51.268%
2026-03-27	36.5000	36.5000	36.5000	36.5000	+0.829%	6	114	-39.452%
2026-03-26	35.9000	36.2000	35.9000	36.2000	-0.413%	2	116	-38.950%
2026-03-25	35.9500	36.3500	35.9500	36.3500	-5.731%	4	116	-39.202%
2026-03-23	38.4500	38.5600	38.4500	38.5600	+10.171%	2	116	-42.687%
2026-03-19	35.3000	35.6000	35.0000	35.0000	+5.422%	6	116	-36.857%
2026-03-18	32.5000	33.2000	32.5000	33.2000	-2.353%	3	117	-33.434%
2026-03-17	33.5000	34.2500	33.5000	34.0000	+16.959%	43	116	-35.000%
2026-03-09	29.1100	30.0000	29.0700	29.0700	-7.831%	30	131	-23.977%
2026-03-05	31.7000	31.7000	31.5400	31.5400	+5.839%	3	133	-29.930%
2026-03-04	29.7000	29.8000	29.7000	29.8000	-1.974%	2	133	-25.839%
2026-03-03	30.4000	30.4000	30.4000	30.4000	+4.828%	1	134	-27.303%
2026-03-02	29.0000	29.0000	29.0000	29.0000	-10.217%	1	134	-23.793%
2026-02-25	32.3000	32.3000	32.3000	32.3000	+12.544%	20	134	-31.579%
2026-02-24	28.7000	28.7000	28.7000	28.7000	-10.313%	1	134	-22.997%
2026-02-20	31.0300	32.0000	31.0300	32.0000	+0.629%	2	134	-30.938%
2026-02-17	31.8000	31.8000	31.8000	31.8000	+14.388%	4	132	-30.503%
2026-02-13	27.8000	27.8000	27.8000	27.8000	-12.853%	1	128	-20.504%
2026-02-10	32.2000	32.2000	31.4600	31.9000	+1.690%	13	128	-30.721%
2026-02-09	31.3700	31.3700	31.3700	31.3700	+2.886%	1	128	-29.551%
2026-02-03	30.4900	30.4900	30.4900	30.4900	-9.229%	1	129	-27.517%
2026-01-29	29.7000	33.5900	29.7000	33.5900	-18.073%	3	130	-34.207%
2026-01-28	41.0000	41.0000	41.0000	41.0000	-10.088%	7	130	-46.098%
2026-01-26	45.6000	45.6000	45.6000	45.6000	+3.636%	1	130	-51.535%
2026-01-23	42.1200	44.0000	42.1200	44.0000	-1.478%	6	130	-49.773%
2026-01-21	44.6600	44.6600	44.6600	44.6600	-7.822%	1	130	-50.515%
2026-01-14	48.6000	48.6000	48.4500	48.4500	-30.548%	2	129	-54.386%
2026-01-05	69.7600	69.7600	69.7600	69.7600	-16.655%	1	128	-68.320%
2025-12-29	83.7000	83.7000	83.7000	83.7000	-3.304%	1	128	-73.596%
2025-12-26	86.5600	86.5600	86.5600	86.5600	+23.657%	1	128	-74.469%
2025-10-09	70.0000	70.0000	70.0000	70.0000	+0.172%	2	127	-68.429%
2025-10-06	69.7500	69.8800	69.7500	69.8800	-11.544%	2	129	-68.374%
2025-09-30	79.0000	79.0000	79.0000	79.0000	-27.523%	1	128	-72.025%
2025-08-26	108.7500	109.0000	108.7500	109.0000	-9.356%	29	134	-79.725%
2025-08-14	120.5000	120.5000	120.2500	120.2500	-10.261%	29	134	-81.622%
2025-07-22	134.1500	134.1500	134.0000	134.0000	+33.987%	2	110	-83.507%
2025-05-29	100.0100	100.0100	100.0100	100.0100	-4.406%	1	110	-77.902%
2025-05-15	104.6200	104.6200	104.6200	104.6200	+3.502%	1	110	-78.876%
2025-04-15	101.0800	101.0800	101.0800	101.0800	+3.460%	1	109	-78.136%
2025-04-14	97.7000	97.7000	97.7000	97.7000	-12.180%	1	110	-77.380%
2025-04-02	111.2500	111.2500	111.2500	111.2500	-2.838%	92	110	-80.135%
2025-04-01	114.5000	114.5000	114.5000	114.5000	-3.376%	1	112	-80.699%
2025-03-28	118.5000	118.5000	118.5000	118.5000	-5.276%	14	112	-81.350%
2025-03-24	125.1000	125.1000	125.1000	125.1000	+26.376%	1	112	-82.334%
2025-03-17	98.9800	98.9900	98.9800	98.9900	-3.424%	3	111	-77.675%
2025-02-03	102.5000	102.5000	102.5000	102.5000	-1.319%	1	111	-78.439%
2025-01-29	103.8700	103.8700	103.8700	103.8700	+6.207%	1	110	-78.723%
2025-01-28	97.8000	97.8000	97.8000	97.8000	+20.429%	1	109	-77.403%
2024-12-16	81.1800	81.2100	81.1800	81.2100	+0.259%	2	107	-72.787%
2024-12-12	81.0000	81.0000	81.0000	81.0000	+14.959%	1	107	-72.716%
2024-12-06	70.4600	70.4600	70.4600	70.4600	+3.923%	2	106	-68.635%
2024-12-04	68.0000	68.0000	67.8000	67.8000	+41.250%	2	105	-67.404%
2024-11-08	48.0000	48.0000	48.0000	48.0000	-9.876%	4	105	-53.958%
2024-11-07	53.2600	53.2600	53.2600	53.2600	-5.400%	1	103	-58.505%
2024-10-30	56.3000	56.3000	56.3000	56.3000	+25.111%	100	102	-60.746%
2024-10-22	44.0000	45.0000	44.0000	45.0000	0.000%	2	2	-50.889%