Dark

LCID20260116P4
LCID Jan 16 2026 4.00 Put (LCID260116P00004000)
option OPRA

EOD

Jul 1, 2025

2.10+9.375%(+0.18)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-01	2.10	2.10	2.10	2.10	+9.375%	30	20,761	0.000%
2025-06-17	1.92	1.92	1.92	1.92	+0.524%	1	20,764	+9.375%
2025-06-11	1.91	1.91	1.91	1.91	-3.046%	40	20,765	+9.948%
2025-06-05	1.93	1.99	1.93	1.97	-1.005%	252	20,725	+6.599%
2025-06-02	1.98	2.00	1.98	1.99	+19.162%	5	20,688	+5.528%
2025-05-29	1.67	1.67	1.67	1.67	+17.606%	2	20,688	+25.749%
2025-05-20	1.42	1.42	1.42	1.42	-7.792%	2	20,688	+47.887%
2025-05-14	1.55	1.55	1.54	1.54	-4.938%	74	20,686	+36.364%
2025-05-12	1.60	1.62	1.60	1.62	-15.625%	20	20,686	+29.630%
2025-05-07	1.95	1.95	1.92	1.92	+9.091%	750	20,686	+9.375%
2025-04-15	1.74	1.76	1.74	1.76	-6.383%	15	20,385	+19.318%
2025-04-09	1.86	1.88	1.86	1.88	+6.818%	21	20,385	+11.702%
2025-04-08	1.76	1.76	1.76	1.76	-9.744%	2,034	22,419	+19.318%
2025-04-07	1.95	1.95	1.95	1.95	-3.941%	1	20,385	+7.692%
2025-04-04	2.03	2.03	2.03	2.03	+2.525%	100	20,385	+3.448%
2025-03-31	1.98	1.98	1.98	1.98	+2.062%	1	20,385	+6.061%
2025-03-27	1.94	1.94	1.94	1.94	+2.646%	10	20,386	+8.247%
2025-03-25	1.89	1.89	1.89	1.89	-5.500%	7	20,386	+11.111%
2025-03-20	2.01	2.01	2.00	2.00	-9.910%	30	20,393	+5.000%
2025-03-13	2.22	2.22	2.22	2.22	+5.213%	15	20,407	-5.405%
2025-03-10	2.11	2.11	2.11	2.11	-3.653%	10	20,407	-0.474%
2025-03-06	2.19	2.19	2.19	2.19	-0.455%	50	20,467	-4.110%
2025-03-05	2.20	2.20	2.20	2.20	+6.280%	1	20,467	-4.545%
2025-03-03	2.07	2.07	2.07	2.07	+1.970%	7	20,468	+1.449%
2025-02-26	2.03	2.03	2.03	2.03	+10.326%	1	20,461	+3.448%
2025-02-25	1.78	1.84	1.78	1.84	+5.143%	41	20,462	+14.130%
2025-02-24	1.65	1.75	1.65	1.75	+7.362%	3	20,455	+20.000%
2025-02-21	1.60	1.63	1.60	1.63	+2.516%	8	20,455	+28.834%
2025-02-20	1.59	1.59	1.59	1.59	+10.417%	1	20,458	+32.075%
2025-02-18	1.44	1.44	1.43	1.44	-4.000%	8	20,457	+45.833%
2025-02-13	1.58	1.58	1.47	1.50	-14.773%	12	20,450	+40.000%
2025-02-12	1.76	1.76	1.76	1.76	+6.667%	1	20,450	+19.318%
2025-02-06	1.65	1.65	1.65	1.65	-2.941%	1	20,450	+27.273%
2025-02-05	1.70	1.70	1.70	1.70	+0.592%	12	20,449	+23.529%
2025-02-04	1.72	1.72	1.69	1.69	-8.152%	40	20,443	+24.260%
2025-01-29	1.84	1.84	1.84	1.84	+1.099%	3	20,447	+14.130%
2025-01-28	1.81	1.82	1.81	1.82	-3.191%	2,210	20,444	+15.385%
2025-01-22	1.87	1.88	1.87	1.88	+4.444%	3	20,444	+11.702%
2025-01-21	1.80	1.80	1.80	1.80	+2.273%	10	20,445	+16.667%
2025-01-17	1.76	1.76	1.76	1.76	-1.676%	2	20,445	+19.318%
2025-01-15	1.79	1.79	1.79	1.79	-0.556%	9	20,445	+17.318%
2025-01-14	1.80	1.80	1.80	1.80	-2.703%	20	20,445	+16.667%
2025-01-13	1.90	1.90	1.85	1.85	+5.114%	22	20,465	+13.514%
2025-01-07	1.76	1.76	1.76	1.76	-1.124%	1	20,446	+19.318%
2025-01-03	1.78	1.78	1.78	1.78	-3.261%	4	20,446	+17.978%
2025-01-02	1.84	1.84	1.84	1.84	+3.955%	1	20,444	+14.130%
2024-12-31	1.77	1.77	1.77	1.77	-1.667%	15	20,443	+18.644%
2024-12-23	1.80	1.80	1.80	1.80	0.000%	1	20,443	+16.667%
2024-12-20	1.92	2.13	1.80	1.80	-7.692%	68	20,443	+16.667%
2024-12-16	1.97	1.97	1.95	1.95	-6.699%	55	20,503	+7.692%
2024-12-13	2.09	2.09	2.09	2.09	+0.966%	6	20,503	+0.478%
2024-12-12	2.07	2.07	2.07	2.07	+2.985%	4	20,506	+1.449%
2024-12-09	2.01	2.01	2.01	2.01	-8.636%	1	20,502	+4.478%
2024-12-04	2.20	2.20	2.20	2.20	-1.786%	786	20,503	-4.545%
2024-12-03	2.24	2.24	2.24	2.24	+1.357%	3	20,503	-6.250%
2024-12-02	2.19	2.21	2.19	2.21	+1.376%	4	20,503	-4.977%
2024-11-26	2.18	2.18	2.18	2.18	-2.679%	4	20,503	-3.670%
2024-11-22	2.22	2.24	2.22	2.24	0.000%	18	20,507	-6.250%
2024-11-21	2.24	2.24	2.24	2.24	-2.183%	3	20,507	-6.250%
2024-11-20	2.29	2.29	2.29	2.29	+3.620%	1	20,507	-8.297%
2024-11-19	2.24	2.24	2.21	2.21	-1.778%	3	20,507	-4.977%
2024-11-06	2.25	2.27	2.25	2.25	+2.273%	214	20,509	-6.667%
2024-11-05	2.20	2.20	2.20	2.20	+8.911%	5	20,497	-4.545%
2024-10-28	2.02	2.02	2.01	2.02	+0.498%	13	20,497	+3.960%
2024-10-24	2.01	2.01	2.01	2.01	-0.985%	15	20,498	+4.478%
2024-10-23	2.03	2.03	2.03	2.03	+6.842%	1	20,498	+3.448%
2024-10-18	1.90	1.90	1.90	1.90	0.000%	20	20,499	+10.526%
2024-10-17	2.00	2.01	1.88	1.90	+2.703%	215	20,499	+10.526%
2024-10-16	1.85	1.85	1.85	1.85	-0.538%	65	20,465	+13.514%
2024-10-15	1.86	1.88	1.85	1.86	+0.541%	59	20,400	+12.903%
2024-10-14	1.85	1.85	1.85	1.85	0.000%	1	20,341	+13.514%
2024-10-11	1.85	1.85	1.85	1.85	-6.566%	200	20,340	+13.514%
2024-10-03	1.98	1.98	1.98	1.98	-1.980%	6	20,340	+6.061%
2024-10-02	2.02	2.02	2.02	2.02	+12.222%	1	20,345	+3.960%
2024-09-27	1.86	1.86	1.74	1.80	-2.174%	1,584	20,346	+16.667%
2024-09-26	1.84	1.84	1.84	1.84	-5.641%	1	20,281	+14.130%
2024-09-11	1.88	1.95	1.88	1.95	-7.583%	7	20,281	+7.692%
2024-09-10	2.15	2.15	2.11	2.11	+4.975%	100	20,281	-0.474%
2024-09-09	2.06	2.06	2.01	2.01	+0.500%	90	20,340	+4.478%
2024-09-06	2.00	2.00	2.00	2.00	+5.263%	2	20,252	+5.000%
2024-09-04	1.98	1.98	1.90	1.90	-4.523%	21	20,252	+10.526%
2024-09-03	1.99	1.99	1.99	1.99	+4.188%	1	20,233	+5.528%
2024-08-30	1.90	1.91	1.90	1.91	-0.521%	6	20,230	+9.948%
2024-08-29	1.98	1.98	1.92	1.92	+11.628%	101	20,230	+9.375%
2024-08-26	1.72	1.72	1.72	1.72	-8.021%	2	20,131	+22.093%
2024-08-23	1.87	1.87	1.87	1.87	-15.000%	6	20,131	+12.299%
2024-08-12	2.20	2.20	2.20	2.20	+1.382%	7,500	20,131	-4.545%
2024-07-15	2.18	2.35	1.97	2.17	+3.333%	15	25,394	-3.226%
2024-07-12	2.14	2.14	2.08	2.10	-5.830%	44	25,404	0.000%
2024-07-11	2.23	2.23	2.23	2.23	-4.292%	10	25,404	-5.830%
2024-07-10	2.33	2.33	2.33	2.33	-4.898%	1	25,394	-9.871%
2024-06-17	2.45	2.45	2.45	2.45	-2.000%	5	25,393	-14.286%
2024-05-14	2.51	2.51	2.50	2.50	-0.794%	10	25,398	-16.000%
2024-04-25	2.52	2.52	2.52	2.52	-1.946%	20	25,398	-16.667%
2024-04-12	2.52	2.57	2.47	2.57	+9.829%	8,060	25,418	-18.288%
2024-04-01	2.34	2.34	2.34	2.34	-2.905%	352	21,422	-10.256%
2024-03-18	2.41	2.41	2.41	2.41	+0.837%	3	21,422	-12.863%
2024-03-12	2.39	2.39	2.39	2.39	+1.702%	10	21,425	-12.134%
2024-03-01	2.35	2.35	2.35	2.35	-0.844%	40	21,425	-10.638%
2024-02-28	2.35	2.37	2.35	2.37	-1.250%	5	21,425	-11.392%
2024-02-27	2.40	2.40	2.40	2.40	+0.840%	6	21,420	-12.500%
2024-02-26	2.38	2.38	2.38	2.38	+3.478%	7	21,414	-11.765%
2024-02-16	2.30	2.30	2.30	2.30	+2.679%	20	21,414	-8.696%
2024-02-15	2.31	2.31	2.24	2.24	-3.448%	20	21,414	-6.250%
2024-02-14	2.30	2.32	2.30	2.32	+84.127%	22	21,414	-9.483%
2024-02-13	1.26	1.26	1.26	1.26	-46.610%	1	21,426	+66.667%
2024-02-06	2.33	2.36	2.33	2.36	-6.719%	7	21,427	-11.017%
2024-02-02	2.45	2.53	2.44	2.53	+8.120%	20	21,427	-16.996%
2024-02-01	2.43	2.49	2.34	2.34	+3.084%	15,007	21,427	-10.256%
2024-01-31	2.27	2.27	2.27	2.27	+0.889%	4	6,486	-7.489%
2024-01-30	2.20	2.25	2.18	2.25	-7.025%	201	6,486	-6.667%
2024-01-29	2.40	2.43	2.38	2.42	+0.415%	1,011	6,485	-13.223%
2024-01-25	2.41	2.41	2.41	2.41	-3.984%	1	5,677	-12.863%
2024-01-22	2.51	2.51	2.51	2.51	+10.573%	1	5,677	-16.335%
2024-01-18	2.27	2.27	2.27	2.27	+1.339%	20	5,676	-7.489%
2024-01-16	2.20	2.24	2.20	2.24	+12.000%	30	5,676	-6.250%
2024-01-11	2.00	2.00	2.00	2.00	0.000%	1	5,676	+5.000%
2024-01-10	2.00	2.00	2.00	2.00	+5.263%	1	5,676	+5.000%
2024-01-08	1.90	1.90	1.90	1.90	+4.396%	1	5,676	+10.526%
2023-12-29	1.82	1.82	1.82	1.82	-1.622%	1	5,676	+15.385%
2023-12-26	1.85	1.85	1.85	1.85	+2.778%	10	5,676	+13.514%
2023-12-13	1.80	1.80	1.80	1.80	+3.448%	2	5,676	+16.667%
2023-12-12	1.74	1.74	1.74	1.74	+2.353%	5	5,676	+20.690%
2023-11-22	1.70	1.70	1.70	1.70	+6.250%	1	5,671	+23.529%
2023-11-20	1.60	1.60	1.60	1.60	+0.629%	1	5,671	+31.250%
2023-11-16	1.59	1.59	1.59	1.59	-5.917%	1	5,671	+32.075%
2023-11-15	1.69	1.69	1.69	1.69	+4.321%	12	5,671	+24.260%
2023-11-14	1.58	1.62	1.58	1.62	-8.475%	6	5,659	+29.630%
2023-11-10	1.77	1.77	1.77	1.77	+4.118%	1	5,659	+18.644%
2023-11-09	1.70	1.70	1.70	1.70	+3.030%	20	5,659	+23.529%
2023-11-08	1.52	1.65	1.52	1.65	+21.324%	14	5,659	+27.273%
2023-11-07	1.52	1.52	1.36	1.36	-8.108%	8	5,654	+54.412%
2023-11-02	1.48	1.48	1.48	1.48	-3.896%	30	5,646	+41.892%
2023-11-01	1.56	1.57	1.54	1.54	-2.532%	3,021	5,646	+36.364%
2023-10-30	1.30	1.58	1.30	1.58	+6.040%	17	2,738	+32.911%
2023-10-27	1.49	1.49	1.49	1.49	-3.871%	1	2,722	+40.940%
2023-10-26	1.55	1.55	1.55	1.55	+4.027%	4	2,721	+35.484%
2023-10-25	1.49	1.49	1.45	1.49	+0.676%	2,707	2,721	+40.940%
2023-10-24	1.48	1.48	1.48	1.48	+5.714%	88	198	+41.892%
2023-10-23	1.50	1.50	1.40	1.40	-12.500%	2	118	+50.000%
2023-10-19	1.50	1.60	1.50	1.60	+26.984%	16	122	+31.250%
2023-10-16	1.35	1.35	1.26	1.26	-0.787%	24	122	+66.667%
2023-10-13	1.30	1.30	1.27	1.27	-2.308%	24	106	+65.354%
2023-10-11	1.30	1.30	1.30	1.30	+4.000%	1	82	+61.538%
2023-10-10	1.24	1.25	1.24	1.25	-6.716%	27	83	+68.000%
2023-10-09	1.35	1.35	1.34	1.34	+4.688%	21	56	+56.716%
2023-10-05	1.29	1.29	1.26	1.28	+9.402%	4	35	+64.063%
2023-10-04	1.28	1.28	1.17	1.17	-8.594%	12	35	+79.487%
2023-10-03	1.20	1.28	1.20	1.28	+4.918%	131	35	+64.063%
2023-09-29	1.26	1.26	1.22	1.22	+2.521%	2	22	+72.131%
2023-09-25	1.08	1.19	1.01	1.19	+7.207%	18	21	+76.471%
2023-09-19	1.15	1.15	1.11	1.11	-3.478%	3	12	+89.189%
2023-09-18	1.13	1.15	1.13	1.15	0.000%	11	11	+82.609%

.dark-mode .D8Sx01{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D8Sx01{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20260116P4LCID Jan 16 2026 4.00 Put (LCID260116P00004000)option OPRA

LCID20260116P4
LCID Jan 16 2026 4.00 Put (LCID260116P00004000)
option OPRA