Dark

LCID20260821C10
LCID Aug 21 2026 10.00 Call (LCID260821C00010000)
option OPRA

EOD

Aug 3, 2026

0.2700+58.824%(+0.1000)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.2900	0.3600	0.1800	0.2700	+58.824%	129	9,345	0.000%
2026-07-31	0.3500	0.3500	0.1700	0.1700	-59.524%	23	9,442	+58.824%
2026-07-30	0.2900	0.4400	0.2300	0.4200	+20.000%	49	9,436	-35.714%
2026-07-29	0.5100	0.5900	0.3000	0.3500	-16.667%	20	9,420	-22.857%
2026-07-28	0.1000	0.6900	0.1000	0.4200	+950.000%	724	9,421	-35.714%
2026-07-27	0.1000	0.1000	0.0400	0.0400	-50.000%	16	9,524	+575.000%
2026-07-24	0.1000	0.1000	0.0600	0.0800	-42.857%	237	9,529	+237.500%
2026-07-23	0.1300	0.1500	0.0300	0.1400	-6.667%	108	9,314	+92.857%
2026-07-22	0.2000	0.2700	0.1500	0.1500	-6.250%	25	9,357	+80.000%
2026-07-21	0.1400	0.2400	0.1400	0.1600	-30.435%	234	9,344	+68.750%
2026-07-20	0.3300	0.4000	0.1400	0.2300	-34.286%	263	9,561	+17.391%
2026-07-17	0.2500	0.4000	0.1800	0.3500	+94.444%	262	9,568	-22.857%
2026-07-16	0.2000	0.2100	0.1100	0.1800	+63.636%	280	9,647	+50.000%
2026-07-15	0.1000	0.1200	0.0600	0.1100	+120.000%	270	9,481	+145.455%
2026-07-14	0.0900	0.1500	0.0500	0.0500	-16.667%	465	9,381	+440.000%
2026-07-13	0.0800	0.0800	0.0600	0.0600	-25.000%	6	9,146	+350.000%
2026-07-10	0.0900	0.1100	0.0800	0.0800	-27.273%	28	9,147	+237.500%
2026-07-09	0.1000	0.1100	0.1000	0.1100	0.000%	17	9,125	+145.455%
2026-07-08	0.1300	0.1400	0.1100	0.1100	-21.429%	59	9,120	+145.455%
2026-07-07	0.1700	0.1700	0.1400	0.1400	-39.130%	11	9,095	+92.857%
2026-07-06	0.1400	0.2400	0.1100	0.2300	+64.286%	67	9,089	+17.391%
2026-07-02	0.1200	0.1500	0.1200	0.1400	-33.333%	5	9,099	+92.857%
2026-07-01	0.2600	0.2600	0.1200	0.2100	-4.545%	221	9,099	+28.571%
2026-06-30	0.1800	0.2200	0.1400	0.2200	+15.789%	45	8,904	+22.727%
2026-06-29	0.1300	0.1900	0.1300	0.1900	+46.154%	73	8,934	+42.105%
2026-06-26	0.0900	0.1300	0.0900	0.1300	+44.444%	132	8,907	+107.692%
2026-06-25	0.1000	0.1100	0.0900	0.0900	-18.182%	29	8,865	+200.000%
2026-06-23	0.0800	0.1200	0.0800	0.1100	-8.333%	26	8,859	+145.455%
2026-06-22	0.1400	0.2000	0.1100	0.1200	-14.286%	35	8,853	+125.000%
2026-06-18	0.1400	0.1400	0.1400	0.1400	-12.500%	5	8,842	+92.857%
2026-06-17	0.1500	0.1700	0.1500	0.1600	+6.667%	14	8,842	+68.750%
2026-06-16	0.1500	0.1500	0.1500	0.1500	-6.250%	2	8,842	+80.000%
2026-06-15	0.2000	0.2000	0.1600	0.1600	+6.667%	18	8,840	+68.750%
2026-06-12	0.1500	0.1700	0.1500	0.1500	-11.765%	14	8,827	+80.000%
2026-06-11	0.1700	0.1700	0.1700	0.1700	+13.333%	2	8,827	+58.824%
2026-06-10	0.1700	0.1700	0.1500	0.1500	+36.364%	11	8,827	+80.000%
2026-06-09	0.1900	0.2300	0.1100	0.1100	-42.105%	71	8,837	+145.455%
2026-06-08	0.2100	0.2100	0.1500	0.1900	0.000%	11	8,884	+42.105%
2026-06-05	0.2500	0.2500	0.1700	0.1900	-26.923%	96	8,884	+42.105%
2026-06-04	0.2600	0.2600	0.2600	0.2600	-13.333%	139	8,868	+3.846%
2026-06-03	0.3800	0.3800	0.2600	0.3000	-9.091%	2,054	8,729	-10.000%
2026-06-02	0.3900	0.5000	0.3300	0.3300	-19.512%	48	6,678	-18.182%
2026-06-01	0.4000	0.4500	0.2500	0.4100	+7.895%	107	6,709	-34.146%
2026-05-29	0.3900	0.4300	0.3300	0.3800	-2.564%	38	6,770	-28.947%
2026-05-28	0.2500	0.4300	0.2500	0.3900	+30.000%	218	6,776	-30.769%
2026-05-27	0.3300	0.3300	0.3000	0.3000	+7.143%	3	6,571	-10.000%
2026-05-26	0.3000	0.3200	0.2500	0.2800	+3.704%	118	6,571	-3.571%
2026-05-22	0.2700	0.2700	0.2700	0.2700	0.000%	2	6,582	0.000%
2026-05-21	0.2800	0.3100	0.2500	0.2700	-3.571%	537	6,582	0.000%
2026-05-20	0.2800	0.2900	0.2300	0.2800	+7.692%	73	6,582	-3.571%
2026-05-19	0.2500	0.2600	0.2400	0.2600	-13.333%	32	6,288	+3.846%
2026-05-18	0.2900	0.3000	0.2700	0.3000	-21.053%	10	6,288	-10.000%
2026-05-15	0.3500	0.3800	0.3000	0.3800	-9.524%	133	6,288	-28.947%
2026-05-14	0.3800	0.4300	0.3800	0.4200	-6.667%	222	6,338	-35.714%
2026-05-13	0.3200	0.4700	0.3200	0.4500	+32.353%	32	6,143	-40.000%
2026-05-12	0.4300	0.4300	0.3400	0.3400	-19.048%	109	6,143	-20.588%
2026-05-11	0.3500	0.4200	0.3200	0.4200	-6.667%	20	6,143	-35.714%
2026-05-08	0.4100	0.4500	0.4100	0.4500	+28.571%	41	6,082	-40.000%
2026-05-07	0.4000	0.4000	0.3500	0.3500	-12.500%	13	6,069	-22.857%
2026-05-06	0.3900	0.4400	0.3600	0.4000	-21.569%	210	6,066	-32.500%
2026-05-05	0.5500	0.5500	0.4900	0.5100	-21.538%	15	6,135	-47.059%
2026-05-04	0.6300	0.6500	0.5900	0.6500	-1.515%	20	6,125	-58.462%
2026-05-01	0.6200	0.6600	0.6200	0.6600	+3.125%	4	6,126	-59.091%
2026-04-30	0.4700	0.6400	0.4700	0.6400	+16.364%	98	6,126	-57.813%
2026-04-29	0.4500	0.5500	0.4400	0.5500	+12.245%	13	6,154	-50.909%
2026-04-28	0.5000	0.5100	0.4700	0.4900	-7.547%	252	6,150	-44.898%
2026-04-27	0.5000	0.5600	0.4600	0.5300	-3.636%	178	6,006	-49.057%
2026-04-24	0.6000	0.6000	0.5500	0.5500	-3.509%	110	6,027	-50.909%
2026-04-23	0.6500	0.6500	0.5600	0.5700	-18.571%	81	5,982	-52.632%
2026-04-22	0.7500	0.8000	0.6900	0.7000	-6.667%	50	5,982	-61.429%
2026-04-21	0.7500	0.9300	0.7500	0.7500	+25.000%	130	5,917	-64.000%
2026-04-20	0.5800	0.6800	0.5600	0.6000	-11.765%	1,230	5,917	-55.000%
2026-04-17	0.7600	0.8800	0.6400	0.6800	-15.000%	239	6,165	-60.294%
2026-04-16	0.9800	0.9800	0.7100	0.8000	-23.077%	328	6,034	-66.250%
2026-04-15	0.9500	1.0700	0.9000	1.0400	-5.455%	5,348	5,943	-74.038%
2026-04-14	0.8700	1.1000	0.8700	1.1000	-4.348%	702	1,575	-75.455%
2026-04-13	1.0400	1.1500	0.9500	1.1500	+2.679%	1,102	1,939	-76.522%
2026-04-09	1.1200	1.1200	1.1200	1.1200	-8.943%	1	1,437	-75.893%
2026-04-08	1.4900	1.4900	1.2000	1.2300	+5.128%	29	1,436	-78.049%
2026-04-07	1.3000	1.3000	1.1700	1.1700	-17.021%	17	1,444	-76.923%
2026-04-06	1.5000	1.5000	1.4100	1.4100	-17.544%	80	1,437	-80.851%
2026-04-02	1.7100	1.7100	1.7100	1.7100	+10.323%	1	1,436	-84.211%
2026-03-31	1.5000	1.5800	1.4900	1.5500	+3.333%	104	1,436	-82.581%
2026-03-30	1.6700	1.6700	1.5000	1.5000	-19.355%	55	1,397	-82.000%
2026-03-26	1.8900	1.9200	1.8100	1.8600	-9.268%	22	1,395	-85.484%
2026-03-24	2.1800	2.1800	2.0500	2.0500	-3.756%	4	1,411	-86.829%
2026-03-20	2.2000	2.2600	2.1200	2.1300	-3.182%	24	1,411	-87.324%
2026-03-19	2.2000	2.2000	2.2000	2.2000	-15.709%	1	1,403	-87.727%
2026-03-18	2.4600	2.6100	2.3400	2.6100	+19.178%	31	1,403	-89.655%
2026-03-17	2.1000	2.1900	1.9800	2.1900	+11.735%	101	1,380	-87.671%
2026-03-13	1.9600	1.9600	1.9600	1.9600	-14.410%	68	1,454	-86.224%
2026-02-25	2.3000	2.3000	2.0700	2.2900	+4.566%	101	1,414	-88.210%
2026-02-24	2.1100	2.1900	2.1100	2.1900	-4.367%	19	1,414	-87.671%
2026-02-19	2.2500	2.3600	2.2500	2.2900	+0.439%	4	1,433	-88.210%
2026-02-18	2.2800	2.2800	2.2800	2.2800	-6.939%	1	1,431	-88.158%
2026-02-17	2.4600	2.4600	2.4000	2.4500	+2.083%	9	1,430	-88.980%
2026-02-12	2.4000	2.4000	2.4000	2.4000	-6.615%	10	1,426	-88.750%
2026-02-11	2.7800	2.7900	2.4300	2.5700	-17.097%	1,063	1,426	-89.494%
2026-02-10	3.1000	3.1000	3.1000	3.1000	+13.971%	30	392	-91.290%
2026-02-04	2.7200	2.7200	2.7200	2.7200	+4.615%	5	362	-90.074%
2026-02-03	2.6000	2.6000	2.6000	2.6000	-2.256%	5	363	-89.615%
2026-02-02	2.7500	2.7500	2.6600	2.6600	-10.738%	2	358	-89.850%
2026-01-29	3.1000	3.1000	2.9800	2.9800	-8.308%	61	358	-90.940%
2026-01-23	3.2500	3.2500	3.2500	3.2500	-12.162%	1	333	-91.692%
2026-01-22	3.6000	3.7000	3.6000	3.7000	+19.355%	40	333	-92.703%
2026-01-21	3.8500	3.8500	3.1000	3.1000	+32.479%	29	373	-91.290%
2026-01-20	2.3700	2.6000	2.3300	2.3400	-13.333%	66	372	-88.462%
2026-01-16	2.6900	2.7600	2.6900	2.7000	-1.460%	14	330	-90.000%
2026-01-15	2.7000	2.7400	2.7000	2.7400	-23.889%	17	330	-90.146%
2026-01-08	3.6000	3.6000	3.6000	3.6000	+2.857%	1	317	-92.500%
2026-01-07	3.4800	3.5600	3.4800	3.5000	-6.667%	25	316	-92.286%
2026-01-06	3.9000	3.9000	3.7500	3.7500	-6.250%	21	313	-92.800%
2026-01-05	3.5500	4.0000	3.5500	4.0000	+17.647%	34	300	-93.250%
2026-01-02	3.4000	3.4000	3.4000	3.4000	+7.937%	21	300	-92.059%
2025-12-31	3.3000	3.3500	3.1000	3.1500	-9.483%	39	240	-91.429%
2025-12-30	3.4800	3.4800	3.4800	3.4800	-8.421%	8	240	-92.241%
2025-12-26	4.0000	4.0000	3.8000	3.8000	-1.299%	12	248	-92.895%
2025-12-23	4.3000	4.3000	3.8500	3.8500	-6.098%	12	256	-92.987%
2025-12-19	4.1000	4.1000	4.1000	4.1000	+7.895%	8	244	-93.415%
2025-12-18	3.8000	3.8000	3.8000	3.8000	+4.110%	1	236	-92.895%
2025-12-17	3.9000	3.9000	3.6500	3.6500	-3.947%	3	235	-92.603%
2025-12-16	3.7500	3.8500	3.6500	3.8000	-7.317%	18	234	-92.895%
2025-12-15	4.3500	4.3500	4.1000	4.1000	-15.114%	2	236	-93.415%
2025-11-18	4.8300	4.8300	4.8300	4.8300	+1.046%	10	236	-94.410%
2025-11-17	5.6500	5.6500	4.7800	4.7800	-43.765%	23	226	-94.351%
2025-11-05	9.6000	9.6000	8.5000	8.5000	+3.030%	12	204	-96.824%
2025-11-03	7.9500	8.2500	7.9500	8.2500	-6.250%	10	186	-96.727%
2025-10-30	8.8000	8.8000	8.8000	8.8000	-5.782%	6	186	-96.932%
2025-10-27	9.3400	9.3400	9.3400	9.3400	-1.684%	2	182	-97.109%
2025-10-23	9.5000	9.5000	9.5000	9.5000	-22.131%	1	182	-97.158%
2025-10-16	12.5500	12.5500	11.6500	12.2000	+4.631%	3	181	-97.787%
2025-10-10	11.6600	11.6600	11.6600	11.6600	-3.716%	2	180	-97.684%
2025-10-07	12.1100	12.1100	12.1100	12.1100	-14.417%	2	180	-97.770%
2025-10-01	14.1500	14.1500	14.1500	14.1500	+1.071%	1	178	-98.092%
2025-09-26	14.0000	14.0000	14.0000	14.0000	+27.273%	29	179	-98.071%
2025-09-18	11.0000	11.0000	11.0000	11.0000	-6.780%	18	150	-97.545%
2025-09-17	11.8000	11.8000	11.8000	11.8000	+10.280%	15	132	-97.712%
2025-09-16	10.7000	10.7000	10.7000	10.7000	+7.538%	55	117	-97.477%
2025-09-15	10.4000	10.4000	9.9500	9.9500	+1.531%	11	62	-97.286%
2025-09-12	9.9000	9.9000	9.8000	9.8000	+1.765%	2	51	-97.245%
2025-09-09	9.6500	9.6500	9.6300	9.6300	+4.108%	3	51	-97.196%
2025-09-08	9.0500	9.2500	9.0500	9.2500	+5.114%	3	50	-97.081%
2025-09-05	8.8000	8.8000	8.8000	8.8000	+22.222%	1	52	-96.932%
2025-09-04	7.5000	7.5000	7.1100	7.2000	-26.002%	35	0	-96.250%
2025-09-03	9.7500	9.7500	9.7300	9.7300	0.000%	17	0	-97.225%

.dark-mode .p8dMS9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p8dMS9{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20260821C10LCID Aug 21 2026 10.00 Call (LCID260821C00010000)option OPRA

LCID20260821C10
LCID Aug 21 2026 10.00 Call (LCID260821C00010000)
option OPRA