Dark

LMT20280121C600
LMT Jan 21 2028 600.00 Call (LMT280121C00600000)
option OPRA

EOD

Aug 10, 2026

90.15+10.343%(+8.45)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	90.7400	94.0000	90.1500	90.1500	+10.343%	9	1,047	0.000%
2026-08-07	81.7000	81.7000	81.7000	81.7000	-3.508%	4	1,050	+10.343%
2026-08-04	80.1600	86.6000	80.1000	84.6700	+2.037%	18	1,050	+6.472%
2026-07-31	82.9800	82.9800	82.9800	82.9800	+11.577%	1	1,049	+8.641%
2026-07-30	69.0000	74.3700	69.0000	74.3700	-7.037%	15	1,049	+21.218%
2026-07-29	80.0000	80.0000	80.0000	80.0000	0.000%	1	1,041	+12.688%
2026-07-28	81.9600	82.6000	80.0000	80.0000	-2.676%	5	1,041	+12.688%
2026-07-27	83.5000	83.5000	82.2000	82.2000	-0.844%	4	1,042	+9.672%
2026-07-24	82.7500	83.5000	82.7000	82.9000	+4.395%	5	1,042	+8.745%
2026-07-23	76.1000	79.5000	70.0000	79.4100	+70.774%	34	1,041	+13.525%
2026-07-21	46.5000	46.5000	46.5000	46.5000	-7.000%	3	1,055	+93.871%
2026-07-20	50.0000	50.0000	50.0000	50.0000	+8.648%	1	1,052	+80.300%
2026-07-16	46.0200	46.0200	46.0200	46.0200	-6.653%	1	1,052	+95.893%
2026-07-15	49.0000	49.3000	49.0000	49.3000	-4.365%	2	1,051	+82.860%
2026-07-13	52.0000	52.1000	51.5500	51.5500	+1.476%	10	1,051	+74.879%
2026-07-10	49.0000	50.8000	49.0000	50.8000	+0.395%	3	1,046	+77.461%
2026-07-09	50.4000	51.0000	49.9900	50.6000	-9.643%	21	1,047	+78.162%
2026-07-08	56.0000	56.0000	56.0000	56.0000	-3.780%	1	1,035	+60.982%
2026-07-07	61.5500	61.5500	58.2000	58.2000	-3.000%	8	1,036	+54.897%
2026-07-06	61.0000	61.0000	60.0000	60.0000	+11.441%	6	1,032	+50.250%
2026-07-01	53.1900	53.8400	53.0000	53.8400	+17.043%	47	1,027	+67.441%
2026-06-29	45.9000	46.0000	45.9000	46.0000	-10.156%	2	1,021	+95.978%
2026-06-26	49.1500	51.2000	49.1500	51.2000	+9.636%	3	1,020	+76.074%
2026-06-25	47.0000	47.0000	46.7000	46.7000	+12.395%	2	1,019	+93.041%
2026-06-24	43.7600	43.8000	41.1000	41.5500	+1.341%	25	1,017	+116.968%
2026-06-22	43.4400	43.4400	40.9000	41.0000	-15.464%	13	1,015	+119.878%
2026-06-18	48.5000	48.5000	47.5000	48.5000	-19.702%	24	1,005	+85.876%
2026-06-17	60.4000	60.4000	60.4000	60.4000	+0.499%	2	1,005	+49.255%
2026-06-16	59.6500	60.1000	59.6500	60.1000	-1.233%	3	1,005	+50.000%
2026-06-15	61.0000	61.0500	57.5000	60.8500	-8.400%	12	1,007	+48.151%
2026-06-11	66.6400	66.6400	66.4300	66.4300	+9.802%	2	1,014	+35.707%
2026-06-10	60.5000	60.5000	60.5000	60.5000	-0.346%	1	1,014	+49.008%
2026-06-09	58.7000	60.7100	58.6500	60.7100	+7.072%	10	1,015	+48.493%
2026-06-08	56.0000	56.7000	55.0000	56.7000	-2.577%	58	1,019	+58.995%
2026-06-05	58.3800	58.4000	57.1500	58.2000	+3.929%	15	991	+54.897%
2026-06-04	57.3600	57.3600	56.0000	56.0000	-1.754%	3	997	+60.982%
2026-06-03	58.5000	59.2900	57.0000	57.0000	+18.012%	10	995	+58.158%
2026-06-02	48.3000	48.3000	48.3000	48.3000	-12.737%	1	996	+86.646%
2026-06-01	58.1300	58.1300	55.3500	55.3500	-8.497%	8	997	+62.873%
2026-05-29	61.0000	61.3000	59.9600	60.4900	-3.231%	28	995	+49.033%
2026-05-28	63.5600	63.5600	62.0500	62.5100	+0.176%	4	994	+44.217%
2026-05-26	65.9000	65.9000	60.8800	62.4000	+1.546%	8	994	+44.471%
2026-05-22	59.4000	61.4500	59.0500	61.4500	+5.821%	4	994	+46.705%
2026-05-21	58.3000	61.2000	57.9000	58.0700	+4.857%	39	994	+55.244%
2026-05-20	55.3800	55.3800	55.3800	55.3800	-0.575%	1	994	+62.784%
2026-05-19	54.1000	57.8000	54.1000	55.7000	+2.277%	5	982	+61.849%
2026-05-15	56.4000	56.4000	54.0000	54.4600	-2.750%	4	982	+65.534%
2026-05-14	54.0000	56.3000	54.0000	56.0000	+0.901%	3	981	+60.982%
2026-05-13	53.2000	55.5000	53.2000	55.5000	-0.893%	8	982	+62.432%
2026-05-12	55.8000	56.0000	54.4400	56.0000	+5.660%	7	982	+60.982%
2026-05-11	51.1200	54.5000	50.8100	53.0000	+6.533%	8	982	+70.094%
2026-05-08	49.7500	49.7500	49.7500	49.7500	-2.927%	1	983	+81.206%
2026-05-07	50.8000	51.2500	50.8000	51.2500	+1.727%	2	983	+75.902%
2026-05-06	52.0000	52.0000	50.3800	50.3800	-5.301%	3	983	+78.940%
2026-05-05	53.2000	53.2000	53.2000	53.2000	-9.370%	1	982	+69.455%
2026-05-04	58.7000	58.7000	58.7000	58.7000	+4.821%	1	981	+53.578%
2026-05-01	53.4900	56.0000	53.4900	56.0000	+3.512%	3	980	+60.982%
2026-04-30	53.6600	54.8000	53.6600	54.1000	+2.462%	5	980	+66.636%
2026-04-29	54.0000	54.0000	50.1000	52.8000	-3.119%	24	980	+70.739%
2026-04-28	55.7500	56.0000	52.1000	54.5000	-10.948%	21	971	+65.413%
2026-04-27	59.7000	61.2000	59.6500	61.2000	+13.333%	7	971	+47.304%
2026-04-24	55.1900	55.1900	52.4500	54.0000	-13.600%	8	971	+66.944%
2026-04-23	70.4000	70.4000	61.0000	62.5000	-16.711%	16	968	+44.240%
2026-04-22	81.4700	81.4700	73.8000	75.0400	-13.747%	7	966	+20.136%
2026-04-21	87.0000	87.0000	87.0000	87.0000	-3.333%	5	962	+3.621%
2026-04-20	98.5900	102.0000	90.0000	90.0000	-3.017%	28	962	+0.167%
2026-04-17	100.0000	100.0000	92.8000	92.8000	-12.453%	3	951	-2.856%
2026-04-16	106.0000	106.0000	106.0000	106.0000	-5.769%	1	949	-14.953%
2026-04-14	111.0000	112.4900	111.0000	112.4900	-8.351%	2	948	-19.860%
2026-04-08	122.8300	122.8300	122.7400	122.7400	-4.109%	3	947	-26.552%
2026-04-07	128.0000	128.0000	128.0000	128.0000	+0.235%	3	947	-29.570%
2026-04-06	127.7000	127.7000	127.7000	127.7000	+14.921%	1	944	-29.405%
2026-03-31	111.1200	111.1300	111.1200	111.1200	-7.477%	4	944	-18.871%
2026-03-27	123.5000	123.7000	120.1000	120.1000	-5.789%	4	945	-24.938%
2026-03-26	127.4800	127.4800	127.4800	127.4800	-0.055%	1	944	-29.283%
2026-03-25	125.9900	128.0000	125.9900	127.5500	+7.919%	12	944	-29.322%
2026-03-24	118.2500	118.2500	118.1900	118.1900	-4.639%	2	942	-23.725%
2026-03-23	120.5000	127.8000	120.5000	123.9400	-9.001%	6	942	-27.263%
2026-03-19	136.2000	136.2000	136.2000	136.2000	-1.590%	2	940	-33.811%
2026-03-18	138.4000	138.4000	138.4000	138.4000	+3.593%	2	939	-34.863%
2026-03-17	133.5000	135.2000	131.7000	133.6000	-5.516%	29	940	-32.522%
2026-03-16	140.3000	141.7000	140.3000	141.4000	+0.071%	12	927	-36.245%
2026-03-13	141.3000	141.3000	141.3000	141.3000	-3.878%	1	929	-36.200%
2026-03-11	147.0000	147.0000	147.0000	147.0000	-8.752%	1	928	-38.673%
2026-03-09	156.0000	161.1000	156.0000	161.1000	+0.187%	2	929	-44.041%
2026-03-06	157.0000	160.8000	157.0000	160.8000	+12.448%	4	929	-43.937%
2026-03-05	151.8000	151.8000	143.0000	143.0000	-6.020%	2	930	-36.958%
2026-03-04	153.7700	153.7700	152.1600	152.1600	-1.515%	2	930	-40.753%
2026-03-03	160.0000	160.0000	154.5000	154.5000	-2.830%	7	930	-41.650%
2026-03-02	167.4000	167.4000	159.0000	159.0000	+10.035%	3	929	-43.302%
2026-02-27	140.0000	144.5000	140.0000	144.5000	+6.164%	11	928	-37.612%
2026-02-26	136.1100	136.1100	136.1100	136.1100	-10.513%	2	928	-33.767%
2026-02-24	151.1100	152.1000	151.1100	152.1000	+5.993%	4	926	-40.730%
2026-02-20	153.0800	153.0800	143.5000	143.5000	-5.778%	2	922	-37.178%
2026-02-19	151.0000	152.3000	151.0000	152.3000	+7.976%	7	921	-40.808%
2026-02-13	141.0500	141.0500	141.0500	141.0500	+4.481%	1	922	-36.086%
2026-02-12	133.0000	135.0000	133.0000	135.0000	+6.383%	2	922	-33.222%
2026-02-11	126.9000	126.9000	126.9000	126.9000	+5.111%	3	920	-28.960%
2026-02-06	118.0100	120.7300	118.0100	120.7300	+6.276%	2	920	-25.329%
2026-02-05	110.0000	117.7200	110.0000	113.6000	+2.342%	9	920	-20.643%
2026-02-04	107.3400	111.0000	107.3400	111.0000	-14.615%	4	921	-18.784%
2026-02-03	130.0000	130.0000	130.0000	130.0000	+0.775%	1	919	-30.654%
2026-02-02	131.0000	131.0000	129.0000	129.0000	+1.575%	2	920	-30.116%
2026-01-30	110.6600	127.0000	110.6600	127.0000	+6.116%	31	918	-29.016%
2026-01-29	131.1000	135.0000	119.6800	119.6800	+16.761%	15	923	-24.674%
2026-01-28	102.3400	102.5000	102.3400	102.5000	+0.490%	2	924	-12.049%
2026-01-27	102.0000	102.0000	102.0000	102.0000	+6.250%	2	926	-11.618%
2026-01-26	96.1900	96.1900	96.0000	96.0000	-3.711%	2	927	-6.094%
2026-01-21	105.0000	106.0000	96.0000	99.7000	+9.548%	12	927	-9.579%
2026-01-20	94.0000	94.0000	91.0100	91.0100	+0.121%	3	925	-0.945%
2026-01-16	90.9000	90.9000	90.9000	90.9000	-0.165%	1	928	-0.825%
2026-01-15	81.0000	97.1000	81.0000	91.0500	+5.872%	3	928	-0.988%
2026-01-14	82.0000	86.0000	80.1000	86.0000	+15.127%	8	929	+4.826%
2026-01-13	75.8000	75.8000	74.7000	74.7000	+8.261%	2	929	+20.683%
2026-01-12	71.2000	71.2000	69.0000	69.0000	+6.154%	3	930	+30.652%
2026-01-09	65.0000	66.2000	65.0000	65.0000	+22.873%	8	929	+38.692%
2026-01-08	65.0000	65.0000	52.9000	52.9000	+14.751%	9	931	+70.416%
2026-01-07	51.0000	53.2000	43.0000	46.1000	-14.153%	17	928	+95.553%
2026-01-06	50.5000	56.8200	49.3000	53.7000	+19.095%	13	934	+67.877%
2026-01-05	46.4500	46.4500	44.3400	45.0900	+16.482%	7	942	+99.933%
2026-01-02	38.0000	39.0000	38.0000	38.7100	+2.679%	51	942	+132.886%
2025-12-30	37.7000	37.7000	37.7000	37.7000	+2.613%	1	985	+139.125%
2025-12-29	37.4800	37.4800	36.7400	36.7400	+8.059%	3	985	+145.373%
2025-12-23	34.0000	34.0000	34.0000	34.0000	+2.410%	1	984	+165.147%
2025-12-22	33.2000	33.2000	33.2000	33.2000	+18.996%	1	986	+171.536%
2025-12-19	27.9000	27.9000	27.9000	27.9000	-3.793%	1	986	+223.118%
2025-12-17	29.0000	29.0000	29.0000	29.0000	-12.121%	1	987	+210.862%
2025-12-16	33.0000	33.0000	33.0000	33.0000	-3.762%	1	986	+173.182%
2025-12-11	31.0000	34.2900	31.0000	34.2900	+25.604%	3	985	+162.905%
2025-12-10	28.5300	28.5300	27.3000	27.3000	-9.000%	3	987	+230.220%
2025-12-08	28.0000	30.0000	28.0000	30.0000	+22.951%	6	990	+200.500%
2025-12-03	22.4600	24.4000	22.4600	24.4000	+1.667%	3	989	+269.467%
2025-12-02	24.2000	24.2000	24.0000	24.0000	+7.623%	2	986	+275.625%
2025-12-01	25.0000	25.0000	22.3000	22.3000	-12.549%	3	986	+304.260%
2025-11-28	25.5000	25.5000	25.5000	25.5000	+2.410%	1	986	+253.529%
2025-11-25	24.9000	24.9000	24.9000	24.9000	-0.400%	2	985	+262.048%
2025-11-24	26.1000	26.1000	25.0000	25.0000	-10.394%	2	983	+260.600%
2025-11-21	25.5000	29.0000	25.5000	27.9000	-8.224%	6	981	+223.118%
2025-11-20	30.4000	30.4000	30.4000	30.4000	-9.873%	1	981	+196.546%
2025-11-18	34.4500	34.4500	33.5000	33.7300	+10.590%	3	982	+167.269%
2025-11-17	30.5000	30.5000	30.5000	30.5000	+5.172%	1	982	+195.574%
2025-11-13	29.0000	29.0000	29.0000	29.0000	+3.020%	1	983	+210.862%
2025-11-11	28.1500	28.1500	28.1500	28.1500	-5.853%	1	981	+220.249%
2025-11-10	27.5000	29.9000	27.5000	29.9000	-0.333%	2	981	+201.505%
2025-11-07	30.0000	30.0000	30.0000	30.0000	-4.762%	1	979	+200.500%
2025-11-06	33.0000	33.0000	31.5000	31.5000	-7.353%	2	978	+186.190%
2025-11-05	36.6300	36.6300	34.0000	34.0000	-17.073%	4	978	+165.147%
2025-10-31	41.0000	41.0000	41.0000	41.0000	+2.500%	2	977	+119.878%
2025-10-30	40.2500	40.2500	40.0000	40.0000	+5.374%	2	975	+125.375%
2025-10-29	39.1000	39.1000	37.9600	37.9600	+8.457%	3	977	+137.487%
2025-10-27	35.0000	35.0000	35.0000	35.0000	-7.407%	2	978	+157.571%
2025-10-22	38.0000	39.0000	37.1600	37.8000	-0.264%	9	978	+138.492%
2025-10-21	40.6000	40.6000	37.2000	37.9000	-15.402%	25	969	+137.863%
2025-10-20	44.8000	44.8000	44.8000	44.8000	+10.563%	2	948	+101.228%
2025-10-17	40.5200	40.5200	40.5200	40.5200	+1.300%	1	946	+122.483%
2025-10-15	41.0000	41.0000	40.0000	40.0000	-7.621%	10	946	+125.375%
2025-10-14	41.2000	43.3000	41.2000	43.3000	0.000%	3	944	+108.199%
2025-10-13	43.2000	45.1400	43.2000	43.3000	-4.835%	14	947	+108.199%
2025-10-10	43.9000	46.8300	42.5000	45.5000	+1.336%	16	961	+98.132%
2025-10-09	46.6000	46.6000	43.6100	44.9000	-4.468%	20	960	+100.780%
2025-10-08	47.2000	47.2000	47.0000	47.0000	+2.687%	3	949	+91.809%
2025-10-07	48.3900	48.3900	45.7700	45.7700	-4.247%	3	952	+96.963%
2025-10-06	44.5000	48.0000	43.9000	47.8000	+9.885%	11	951	+88.598%
2025-10-03	42.5000	44.1000	42.5000	43.5000	+3.819%	8	952	+107.241%
2025-10-02	42.0000	43.0300	41.0000	41.9000	+0.964%	9	957	+115.155%
2025-10-01	40.5000	43.5500	40.5000	41.5000	-3.331%	19	954	+117.229%
2025-09-30	41.3000	45.0000	40.0000	42.9300	+4.733%	1,562	947	+109.993%
2025-09-29	39.6000	46.5000	39.6000	40.9900	+12.982%	1,548	1,550	+119.932%
2025-09-26	38.5000	38.5000	36.2800	36.2800	0.000%	4	4	+148.484%