Dark

LCID120270115C2
LCID Jan 15 2027 2.00 Call (LCID1270115C00002000)
option OPRA

EOD

Sep 18, 2026

0.0500+400.000%(+0.0400)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.0500	0.0500	0.0500	0.0500	+400.000%	15	32,200	0.000%
2026-09-17	0.0100	0.0100	0.0100	0.0100	0.000%	10	32,200	+400.000%
2026-08-26	0.0100	0.0100	0.0100	0.0100	0.000%	2	32,200	+400.000%
2026-08-18	0.0100	0.0100	0.0100	0.0100	0.000%	4	32,202	+400.000%
2026-08-05	0.0100	0.0100	0.0100	0.0100	0.000%	180	32,206	+400.000%
2026-08-04	0.0100	0.0100	0.0100	0.0100	0.000%	1	32,386	+400.000%
2026-07-30	0.0100	0.0100	0.0100	0.0100	-50.000%	1	32,387	+400.000%
2026-07-22	0.0200	0.0200	0.0200	0.0200	+100.000%	61	32,388	+150.000%
2026-07-17	0.0100	0.0100	0.0100	0.0100	0.000%	51	32,388	+400.000%
2026-07-15	0.0100	0.0500	0.0100	0.0100	0.000%	1,191	32,388	+400.000%
2026-07-14	0.0100	0.0100	0.0100	0.0100	0.000%	122	32,028	+400.000%
2026-06-30	0.0100	0.0100	0.0100	0.0100	0.000%	3	32,145	+400.000%
2026-06-26	0.0100	0.0100	0.0100	0.0100	0.000%	2	32,146	+400.000%
2026-06-18	0.0100	0.0100	0.0100	0.0100	-66.667%	15	32,161	+400.000%
2026-06-10	0.0300	0.0300	0.0300	0.0300	-40.000%	1	32,161	+66.667%
2026-05-18	0.0500	0.0500	0.0500	0.0500	+400.000%	7	32,162	0.000%
2026-05-08	0.0100	0.0100	0.0100	0.0100	-80.000%	1	32,155	+400.000%
2026-05-01	0.0200	0.0500	0.0200	0.0500	+400.000%	124	32,083	0.000%
2026-04-30	0.0100	0.0100	0.0100	0.0100	-66.667%	5	32,083	+400.000%
2026-04-23	0.0300	0.0300	0.0300	0.0300	+200.000%	10	32,083	+66.667%
2026-04-20	0.0100	0.0100	0.0100	0.0100	0.000%	1	32,083	+400.000%
2026-04-17	0.0200	0.0200	0.0100	0.0100	0.000%	10	32,083	+400.000%
2026-04-16	0.0200	0.0200	0.0100	0.0100	-75.000%	2	32,083	+400.000%
2026-04-14	0.0400	0.0400	0.0400	0.0400	+33.333%	1	32,083	+25.000%
2026-04-10	0.0300	0.0300	0.0300	0.0300	+50.000%	10	32,083	+66.667%
2026-04-09	0.0200	0.0200	0.0200	0.0200	0.000%	1	32,088	+150.000%
2026-03-30	0.0200	0.0200	0.0200	0.0200	-60.000%	2	32,089	+150.000%
2026-03-24	0.0500	0.0500	0.0500	0.0500	-37.500%	200	32,089	0.000%
2026-03-19	0.0800	0.0800	0.0800	0.0800	+33.333%	5	32,159	-37.500%
2026-03-13	0.0700	0.0700	0.0600	0.0600	-25.000%	4	32,159	-16.667%
2026-03-12	0.1000	0.1000	0.0800	0.0800	-20.000%	16	32,162	-37.500%
2026-03-11	0.1000	0.1000	0.1000	0.1000	+25.000%	2	32,172	-50.000%
2026-03-09	0.0800	0.0800	0.0800	0.0800	-20.000%	1	32,172	-37.500%
2026-03-06	0.1000	0.1000	0.1000	0.1000	0.000%	2	32,172	-50.000%
2026-02-18	0.1000	0.1000	0.1000	0.1000	+900.000%	1	32,172	-50.000%
2026-02-17	0.0100	0.0100	0.0100	0.0100	-93.333%	4	32,172	+400.000%
2026-02-12	0.1300	0.1500	0.1300	0.1500	+25.000%	5,500	32,172	-66.667%
2026-02-10	0.1200	0.1200	0.1200	0.1200	0.000%	4	33,035	-58.333%
2026-02-06	0.0100	0.1200	0.0100	0.1200	+20.000%	5	33,039	-58.333%
2026-02-04	0.1000	0.1000	0.1000	0.1000	0.000%	1	33,039	-50.000%
2026-02-03	0.1500	0.1500	0.1000	0.1000	0.000%	2	33,039	-50.000%
2026-02-02	0.1000	0.1000	0.1000	0.1000	0.000%	1	33,041	-50.000%
2026-01-29	0.1400	0.1400	0.1000	0.1000	-28.571%	44	33,042	-50.000%
2026-01-26	0.1400	0.1400	0.1400	0.1400	0.000%	10	33,042	-64.286%
2026-01-23	0.1400	0.1400	0.1400	0.1400	+180.000%	1	33,042	-64.286%
2026-01-22	0.0500	0.0500	0.0500	0.0500	0.000%	1	33,042	0.000%
2026-01-16	0.0500	0.0500	0.0500	0.0500	-66.667%	5	33,048	0.000%
2026-01-15	0.0200	0.1500	0.0200	0.1500	0.000%	133	33,048	-66.667%
2026-01-14	0.1500	0.1500	0.1500	0.1500	0.000%	3	33,048	-66.667%
2026-01-13	0.1500	0.1500	0.1500	0.1500	-21.053%	26	33,048	-66.667%
2026-01-12	0.1900	0.1900	0.1900	0.1900	+18.750%	1	33,064	-73.684%
2026-01-09	0.1300	0.1600	0.1300	0.1600	+77.778%	6	33,064	-68.750%
2026-01-08	0.1800	0.1800	0.0900	0.0900	-40.000%	5	33,065	-44.444%
2026-01-05	0.1500	0.1500	0.1500	0.1500	-6.250%	2	33,068	-66.667%
2026-01-02	0.1600	0.1600	0.1600	0.1600	+23.077%	4	33,068	-68.750%
2025-12-31	0.1500	0.1900	0.1300	0.1300	-23.529%	2,642	33,779	-61.538%
2025-12-30	0.1800	0.1800	0.1000	0.1700	+6.250%	51	33,779	-70.588%
2025-12-29	0.1800	0.1800	0.1500	0.1600	-5.882%	2,022	33,781	-68.750%
2025-12-26	0.1900	0.1900	0.1700	0.1700	-15.000%	11	34,315	-70.588%
2025-12-23	0.2000	0.2000	0.2000	0.2000	+25.000%	7	34,320	-75.000%
2025-12-22	0.2100	0.2100	0.1600	0.1600	-15.789%	6	34,321	-68.750%
2025-12-19	0.1600	0.1900	0.1000	0.1900	-9.524%	32	34,326	-73.684%
2025-12-18	0.1700	0.2100	0.1700	0.2100	-12.500%	33	34,347	-76.190%
2025-12-17	0.1900	0.3000	0.1900	0.2400	+26.316%	6	34,378	-79.167%
2025-12-16	0.2000	0.2000	0.1900	0.1900	-5.000%	12	34,382	-73.684%
2025-12-15	0.1500	0.2000	0.1500	0.2000	-9.091%	2	34,382	-75.000%
2025-12-09	0.1700	0.2200	0.1700	0.2200	+4.762%	4	34,383	-77.273%
2025-12-05	0.2700	0.2700	0.2100	0.2100	-22.222%	9	34,383	-76.190%
2025-12-04	0.2600	0.2700	0.2600	0.2700	+12.500%	14	34,391	-81.481%
2025-12-02	0.2500	0.2500	0.2400	0.2400	+41.176%	3	34,400	-79.167%
2025-12-01	0.2900	0.2900	0.1700	0.1700	-50.000%	22	34,401	-70.588%
2025-11-28	0.3400	0.3400	0.3400	0.3400	+13.333%	5	34,393	-85.294%
2025-11-26	0.3000	0.3000	0.3000	0.3000	+7.143%	1	34,393	-83.333%
2025-11-25	0.2600	0.2800	0.2600	0.2800	+7.692%	7	34,393	-82.143%
2025-11-24	0.2000	0.2600	0.2000	0.2600	+4.000%	4	34,393	-80.769%
2025-11-19	0.2500	0.2500	0.2500	0.2500	0.000%	32	34,396	-80.000%
2025-11-18	0.2500	0.3500	0.2500	0.2500	-3.846%	258	34,398	-80.000%
2025-11-17	0.3500	0.3500	0.2600	0.2600	-31.579%	18	34,398	-80.769%
2025-11-13	0.3800	0.3800	0.3800	0.3800	-2.564%	15	34,395	-86.842%
2025-11-12	0.3900	0.3900	0.3900	0.3900	-33.898%	2	34,395	-87.179%
2025-11-10	0.5000	0.5900	0.3700	0.5900	+15.686%	55	34,397	-91.525%
2025-11-07	0.5100	0.5100	0.5100	0.5100	-16.393%	1	34,429	-90.196%
2025-11-06	0.4000	0.6100	0.4000	0.6100	+32.609%	32	34,429	-91.803%
2025-11-05	0.4100	0.5000	0.4100	0.4600	+53.333%	17	34,431	-89.130%
2025-11-04	0.3000	0.3000	0.3000	0.3000	-31.818%	34	34,440	-83.333%
2025-11-03	0.4700	0.4700	0.4400	0.4400	-13.725%	12	34,466	-88.636%
2025-10-31	0.4600	0.5600	0.4600	0.5100	-10.526%	15	34,466	-90.196%
2025-10-30	0.4600	0.5700	0.4600	0.5700	+1.786%	11	34,467	-91.228%
2025-10-29	0.5600	0.5600	0.5600	0.5600	+12.000%	6	34,468	-91.071%
2025-10-28	0.5000	0.5000	0.5000	0.5000	-5.660%	2	34,474	-90.000%
2025-10-27	0.5300	0.5300	0.5300	0.5300	+6.000%	4	34,474	-90.566%
2025-10-24	0.5000	0.5000	0.5000	0.5000	-13.793%	3	34,474	-90.000%
2025-10-23	0.5800	0.5800	0.5800	0.5800	-3.333%	24	34,475	-91.379%
2025-10-22	0.6000	0.6000	0.6000	0.6000	-7.692%	20	34,487	-91.667%
2025-10-21	0.6500	0.6500	0.6500	0.6500	+14.035%	1	34,487	-92.308%
2025-10-20	0.5700	0.5700	0.5700	0.5700	-8.065%	6	34,487	-91.228%
2025-10-17	0.6100	0.6200	0.6100	0.6200	-15.068%	32	34,493	-91.935%
2025-10-16	0.7300	0.7300	0.7300	0.7300	+5.797%	2	34,502	-93.151%
2025-10-15	0.6900	0.6900	0.6900	0.6900	-4.167%	1	34,502	-92.754%
2025-10-14	0.6600	0.7200	0.6600	0.7200	+28.571%	9	34,505	-93.056%
2025-10-13	0.6800	0.7200	0.5600	0.5600	-15.152%	12	34,512	-91.071%
2025-10-10	0.7800	0.7800	0.6500	0.6600	0.000%	31	34,522	-92.424%
2025-10-09	0.6600	0.6600	0.6600	0.6600	-9.589%	1	34,545	-92.424%
2025-10-08	0.7000	0.7600	0.6500	0.7300	-2.667%	23	34,545	-93.151%
2025-10-07	0.7200	0.8000	0.6500	0.7500	-11.765%	43	34,559	-93.333%
2025-10-06	0.8900	0.9500	0.8500	0.8500	-6.593%	74	34,569	-94.118%
2025-10-03	0.9000	0.9100	0.8900	0.9100	+9.639%	211	34,572	-94.505%
2025-10-02	0.8000	0.8400	0.8000	0.8300	+3.750%	5	34,572	-93.976%
2025-10-01	0.8500	0.8500	0.8000	0.8000	-4.762%	13	34,575	-93.750%
2025-09-30	0.8400	0.8400	0.8000	0.8400	-3.448%	507	34,588	-94.048%
2025-09-29	0.8500	0.8700	0.8500	0.8700	+8.750%	5	34,595	-94.253%
2025-09-26	0.8200	0.8600	0.8000	0.8000	+1.266%	496	34,600	-93.750%
2025-09-24	0.7600	0.8000	0.7600	0.7900	+1.282%	18	35,041	-93.671%
2025-09-23	0.7500	0.8300	0.7400	0.7800	+6.849%	226	35,053	-93.590%
2025-09-22	0.6100	0.7300	0.6100	0.7300	+4.286%	40	35,160	-93.151%
2025-09-19	0.6500	0.7000	0.5000	0.7000	+4.478%	31	35,188	-92.857%
2025-09-18	0.6200	0.6700	0.6200	0.6700	+9.836%	32	35,203	-92.537%
2025-09-17	0.5300	0.7000	0.5300	0.6100	+1.667%	19	35,224	-91.803%
2025-09-16	0.6000	0.6000	0.6000	0.6000	0.000%	4	35,235	-91.667%
2025-09-15	0.5000	0.7000	0.5000	0.6000	+9.091%	77	35,237	-91.667%
2025-09-12	0.6000	0.6000	0.4900	0.5500	-15.385%	133	35,296	-90.909%
2025-09-11	0.6000	0.6500	0.5800	0.6500	+62.500%	98	35,318	-92.308%
2025-09-10	0.5600	0.6200	0.4000	0.4000	-20.000%	169	35,318	-87.500%
2025-09-09	0.4500	0.6000	0.4500	0.5000	+66.667%	86	35,324	-90.000%
2025-09-08	0.5300	0.5600	0.3000	0.3000	-47.368%	275	35,326	-83.333%
2025-09-05	0.3000	0.6000	0.3000	0.5700	+23.913%	31,624	35,410	-91.228%
2025-09-04	0.4000	0.4600	0.3000	0.4600	-16.364%	161	39,130	-89.130%
2025-09-03	0.5500	0.6500	0.5500	0.5500	-8.333%	613	39,155	-90.909%
2025-09-02	0.4300	0.7300	0.2500	0.6000	0.000%	209	38,895	-91.667%

.dark-mode .Vc6nHp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vc6nHp{ color: #333333; background-color: white; border: 2px solid #333333; }LCID120270115C2LCID Jan 15 2027 2.00 Call (LCID1270115C00002000)option OPRA

LCID120270115C2
LCID Jan 15 2027 2.00 Call (LCID1270115C00002000)
option OPRA