Dark

LMT20280121C550
LMT Jan 21 2028 550.00 Call (LMT280121C00550000)
option OPRA

EOD

Aug 6, 2026

102.80-3.383%(-3.60)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	102.0000	102.8000	102.0000	102.8000	-3.383%	4	75	0.000%
2026-07-31	105.0000	106.4000	105.0000	106.4000	+18.222%	10	73	-3.383%
2026-07-30	90.0000	90.0000	90.0000	90.0000	-13.462%	1	73	+14.222%
2026-07-28	104.6300	104.6300	104.0000	104.0000	-4.147%	4	74	-1.154%
2026-07-27	108.5000	108.5000	108.5000	108.5000	+2.118%	1	76	-5.253%
2026-07-24	106.2500	106.2500	106.2500	106.2500	+5.901%	1	77	-3.247%
2026-07-23	96.6000	102.0300	93.7500	100.3300	+48.615%	16	77	+2.462%
2026-07-22	67.5100	67.5100	67.5100	67.5100	+9.772%	10	79	+52.274%
2026-07-21	61.5000	61.5000	61.5000	61.5000	-8.209%	2	69	+67.154%
2026-07-20	67.0000	67.0000	67.0000	67.0000	+1.285%	1	67	+53.433%
2026-07-16	66.1500	66.1500	66.1500	66.1500	+0.227%	1	67	+55.404%
2026-07-15	66.0000	66.0000	66.0000	66.0000	-3.650%	1	67	+55.758%
2026-07-10	68.5000	68.5000	68.5000	68.5000	-9.868%	1	66	+50.073%
2026-07-07	76.0000	76.0000	76.0000	76.0000	-7.543%	2	65	+35.263%
2026-07-02	82.2000	82.2000	82.2000	82.2000	+40.874%	1	65	+25.061%
2026-06-22	58.5000	58.5000	58.3500	58.3500	-8.828%	2	65	+76.178%
2026-06-18	64.0000	64.0000	64.0000	64.0000	-16.991%	1	64	+60.625%
2026-06-17	77.8000	77.8000	77.1000	77.1000	+1.048%	2	64	+33.333%
2026-06-15	80.0500	80.1500	76.3000	76.3000	-16.154%	3	64	+34.731%
2026-06-11	88.8700	91.0000	88.8700	91.0000	+14.322%	2	64	+12.967%
2026-06-10	79.5700	79.6500	79.5700	79.6000	-0.151%	4	64	+29.146%
2026-06-09	79.7200	79.7200	79.7200	79.7200	+2.258%	1	66	+28.951%
2026-06-08	77.9600	77.9600	77.9600	77.9600	+9.035%	1	65	+31.862%
2026-06-02	71.5000	71.5000	71.5000	71.5000	-12.805%	1	65	+43.776%
2026-05-28	82.0000	82.0000	82.0000	82.0000	+2.372%	2	65	+25.366%
2026-05-26	80.1600	80.1600	80.1000	80.1000	+0.125%	4	65	+28.340%
2026-05-22	80.0000	80.0000	80.0000	80.0000	+5.611%	1	64	+28.500%
2026-05-21	75.8000	75.8000	75.7500	75.7500	+1.952%	2	63	+35.710%
2026-05-20	74.3000	74.3000	74.3000	74.3000	-2.237%	1	63	+38.358%
2026-05-18	76.0000	76.0000	76.0000	76.0000	+7.955%	1	62	+35.263%
2026-05-15	70.4000	70.4000	70.4000	70.4000	-3.030%	2	62	+46.023%
2026-05-13	73.1000	73.1000	72.6000	72.6000	-0.138%	2	59	+41.598%
2026-05-12	72.8000	72.8000	72.7000	72.7000	+14.183%	2	59	+41.403%
2026-05-11	63.6700	63.6700	63.6700	63.6700	-7.051%	1	59	+61.458%
2026-05-08	68.5000	68.5000	68.5000	68.5000	+0.146%	1	57	+50.073%
2026-05-05	71.8000	73.2800	68.4000	68.4000	-3.662%	34	56	+50.292%
2026-04-30	71.0000	71.0000	71.0000	71.0000	+3.048%	2	47	+44.789%
2026-04-29	67.0000	68.9000	65.5000	68.9000	-3.731%	15	46	+49.202%
2026-04-28	71.5700	71.5700	71.5700	71.5700	+0.238%	2	42	+43.636%
2026-04-27	74.0500	74.0500	71.4000	71.4000	+2.734%	4	44	+43.978%
2026-04-24	68.5000	69.5000	68.5000	69.5000	-13.568%	3	41	+47.914%
2026-04-23	81.3800	81.3800	80.4100	80.4100	-16.889%	5	41	+27.845%
2026-04-22	95.0100	96.7500	95.0100	96.7500	-41.916%	2	37	+6.253%
2026-03-18	166.3000	166.5700	166.3000	166.5700	+4.204%	2	37	-38.284%
2026-03-17	160.0000	160.0000	159.8500	159.8500	-10.498%	2	37	-35.690%
2026-03-05	178.6000	178.6000	178.6000	178.6000	-1.868%	2	36	-42.441%
2026-03-04	182.0000	182.0000	182.0000	182.0000	-1.776%	3	34	-43.516%
2026-03-03	189.6500	189.6500	183.9100	185.2900	+0.157%	4	34	-44.519%
2026-03-02	184.7800	185.0000	184.7800	185.0000	+13.636%	2	32	-44.432%
2026-02-26	162.8000	162.8000	162.8000	162.8000	-10.426%	2	30	-36.855%
2026-02-19	182.2800	182.2800	181.7500	181.7500	+5.112%	3	30	-43.439%
2026-02-18	172.9100	172.9100	172.9100	172.9100	+7.244%	2	29	-40.547%
2026-02-12	161.5000	161.5000	161.2300	161.2300	+9.680%	5	27	-36.240%
2026-02-11	149.9300	149.9300	147.0000	147.0000	-0.676%	3	27	-30.068%
2026-02-10	148.0000	148.0000	148.0000	148.0000	+12.977%	1	28	-30.541%
2026-02-04	131.0000	131.0000	131.0000	131.0000	-10.580%	1	27	-21.527%
2026-02-03	160.0000	160.0000	146.5000	146.5000	+21.678%	2	28	-29.829%
2026-01-28	120.4000	120.4000	120.4000	120.4000	-1.714%	2	28	-14.618%
2026-01-27	122.5000	122.5000	122.5000	122.5000	-4.327%	2	26	-16.082%
2026-01-23	125.7000	128.0400	123.8100	128.0400	+3.550%	4	24	-19.713%
2026-01-21	125.0000	125.0000	123.6500	123.6500	+6.844%	2	23	-16.862%
2026-01-20	115.2000	115.7300	115.2000	115.7300	+21.107%	2	24	-11.173%
2026-01-13	96.8000	99.0000	94.1000	95.5600	+11.116%	9	24	+7.576%
2026-01-12	87.8000	92.4000	84.0500	86.0000	0.000%	9	21	+19.535%
2026-01-09	86.0000	86.0000	86.0000	86.0000	+22.159%	1	15	+19.535%
2026-01-08	75.9000	75.9000	70.4000	70.4000	+16.556%	2	14	+46.023%
2026-01-07	74.0000	74.0000	60.4000	60.4000	+0.499%	2	14	+70.199%
2026-01-05	60.2000	60.2000	60.1000	60.1000	+15.800%	5	16	+71.048%
2026-01-02	51.9000	51.9000	51.9000	51.9000	+9.958%	3	16	+98.073%
2025-12-12	47.2000	47.2000	47.2000	47.2000	+39.069%	3	15	+117.797%
2025-12-04	34.0000	34.0000	33.9400	33.9400	-8.270%	4	13	+202.887%
2025-11-24	37.0000	37.0000	37.0000	37.0000	-7.500%	1	11	+177.838%
2025-11-20	40.0000	40.0000	40.0000	40.0000	-14.803%	1	12	+157.000%
2025-11-18	46.9500	46.9500	46.9500	46.9500	+10.471%	1	13	+118.956%
2025-11-14	42.5000	42.5000	42.5000	42.5000	+7.841%	2	13	+141.882%
2025-11-13	39.4100	39.4100	39.4100	39.4100	+5.093%	3	15	+160.848%
2025-11-10	37.5000	37.5000	37.5000	37.5000	-20.213%	1	18	+174.133%
2025-11-05	47.0000	47.0000	47.0000	47.0000	-7.115%	1	17	+118.723%
2025-10-29	50.6000	50.6000	50.6000	50.6000	-0.804%	1	16	+103.162%
2025-10-21	54.0000	54.0000	51.0100	51.0100	-5.098%	3	15	+101.529%
2025-10-17	53.7500	53.7500	53.7500	53.7500	-3.932%	2	12	+91.256%
2025-10-16	55.9500	55.9500	55.9500	55.9500	-10.048%	1	12	+83.735%
2025-10-10	62.2000	62.2000	62.2000	62.2000	-4.425%	2	12	+65.273%
2025-10-09	65.0800	65.0800	65.0800	65.0800	+0.681%	1	12	+57.959%
2025-10-08	64.1000	65.2000	64.1000	64.6400	+11.448%	3	11	+59.035%
2025-10-02	60.0000	60.0000	58.0000	58.0000	+18.367%	2	9	+77.241%
2025-09-26	49.0000	49.0000	49.0000	49.0000	-5.950%	2	8	+109.796%
2025-09-24	52.5500	52.5500	52.1000	52.1000	+15.778%	2	8	+97.313%
2025-09-22	45.0000	45.0000	45.0000	45.0000	+4.651%	1	8	+128.444%
2025-09-18	43.0000	43.0000	43.0000	43.0000	-0.784%	2	7	+139.070%
2025-09-17	43.8000	44.1000	43.3400	43.3400	-2.825%	4	5	+137.194%
2025-09-15	44.3100	44.6000	44.3100	44.6000	0.000%	4	4	+130.493%