Dark

LCID20260821C20
LCID Aug 21 2026 20.00 Call (LCID260821C00020000)
option OPRA

EOD

Aug 3, 2026

0.0400-20.000%(-0.0100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0100	0.0400	0.0100	0.0400	-20.000%	12	2,286	0.000%
2026-07-31	0.0300	0.0500	0.0300	0.0500	+66.667%	102	2,280	-20.000%
2026-07-30	0.0300	0.0300	0.0300	0.0300	0.000%	111	2,178	+33.333%
2026-07-29	0.0300	0.0300	0.0200	0.0300	-40.000%	8	2,101	+33.333%
2026-07-28	0.0400	0.0500	0.0200	0.0500	+400.000%	208	2,093	-20.000%
2026-07-27	0.0100	0.0100	0.0100	0.0100	0.000%	1	2,278	+300.000%
2026-07-24	0.0100	0.0100	0.0100	0.0100	-75.000%	1	2,277	+300.000%
2026-07-22	0.0400	0.0400	0.0400	0.0400	+100.000%	10	2,278	0.000%
2026-07-21	0.0200	0.0200	0.0200	0.0200	-33.333%	20	2,273	+100.000%
2026-07-20	0.0200	0.0300	0.0200	0.0300	-40.000%	21	2,253	+33.333%
2026-07-17	0.0200	0.0500	0.0200	0.0500	0.000%	7	2,233	-20.000%
2026-07-15	0.0300	0.0500	0.0300	0.0500	+66.667%	3	2,233	-20.000%
2026-07-14	0.0500	0.0600	0.0300	0.0300	0.000%	152	2,230	+33.333%
2026-07-08	0.0300	0.0300	0.0300	0.0300	-40.000%	2	2,195	+33.333%
2026-07-07	0.0500	0.0500	0.0500	0.0500	0.000%	998	2,195	-20.000%
2026-07-06	0.0600	0.0600	0.0500	0.0500	0.000%	9	2,604	-20.000%
2026-07-02	0.0500	0.0500	0.0500	0.0500	0.000%	701	2,395	-20.000%
2026-06-29	0.0600	0.0600	0.0400	0.0500	+25.000%	130	2,395	-20.000%
2026-06-26	0.0400	0.0400	0.0400	0.0400	-20.000%	55	2,432	0.000%
2026-06-24	0.0500	0.0500	0.0500	0.0500	+25.000%	94	2,427	-20.000%
2026-06-16	0.0500	0.0500	0.0200	0.0400	-20.000%	34	2,427	0.000%
2026-06-15	0.0500	0.0500	0.0500	0.0500	-16.667%	1	2,439	-20.000%
2026-06-11	0.0600	0.0600	0.0600	0.0600	-33.333%	1	2,440	-33.333%
2026-06-02	0.0900	0.0900	0.0900	0.0900	-10.000%	2	2,440	-55.556%
2026-06-01	0.0800	0.1000	0.0800	0.1000	+66.667%	504	2,440	-60.000%
2026-05-29	0.1100	0.1100	0.0600	0.0600	-40.000%	3	2,436	-33.333%
2026-05-28	0.0700	0.1000	0.0700	0.1000	+42.857%	2	2,439	-60.000%
2026-05-27	0.0700	0.0700	0.0700	0.0700	0.000%	2	2,439	-42.857%
2026-05-26	0.0800	0.1000	0.0700	0.0700	-30.000%	25	2,441	-42.857%
2026-05-21	0.1000	0.1000	0.1000	0.1000	-9.091%	2	2,449	-60.000%
2026-05-14	0.1100	0.1100	0.1100	0.1100	+10.000%	1	2,451	-63.636%
2026-05-13	0.0500	0.1000	0.0500	0.1000	0.000%	28	2,453	-60.000%
2026-05-06	0.0900	0.2000	0.0900	0.1000	0.000%	43	2,453	-60.000%
2026-05-05	0.1000	0.1000	0.1000	0.1000	-44.444%	2	2,476	-60.000%
2026-05-04	0.1800	0.1800	0.1800	0.1800	0.000%	1	2,476	-77.778%
2026-05-01	0.1800	0.1800	0.1800	0.1800	+12.500%	1	2,477	-77.778%
2026-04-24	0.1600	0.1600	0.1600	0.1600	-30.435%	1	2,477	-75.000%
2026-04-22	0.2500	0.2500	0.2000	0.2300	+15.000%	9	2,477	-82.609%
2026-04-21	0.1900	0.2000	0.1900	0.2000	+33.333%	520	2,974	-80.000%
2026-04-20	0.1500	0.1500	0.1500	0.1500	0.000%	75	2,974	-73.333%
2026-04-17	0.1500	0.1500	0.1500	0.1500	-6.250%	1	2,972	-73.333%
2026-04-16	0.2500	0.2500	0.1600	0.1600	-15.789%	4	2,972	-75.000%
2026-04-06	0.2100	0.2400	0.1900	0.1900	-32.143%	14	2,972	-78.947%
2026-04-01	0.2600	0.2800	0.2600	0.2800	+12.000%	23	2,983	-85.714%
2026-03-31	0.2500	0.2500	0.2500	0.2500	-39.024%	1	2,992	-84.000%
2026-03-25	0.4100	0.4400	0.3900	0.4100	-10.870%	6	2,993	-90.244%
2026-03-20	0.4300	0.4600	0.4300	0.4600	+15.000%	22	2,990	-91.304%
2026-03-19	0.4000	0.4000	0.4000	0.4000	-27.273%	2	2,982	-90.000%
2026-03-12	0.5500	0.5500	0.5500	0.5500	-3.509%	2	2,984	-92.727%
2026-03-09	0.4600	0.5700	0.4500	0.5700	+14.000%	18	2,984	-92.982%
2026-03-06	0.5000	0.5000	0.5000	0.5000	-9.091%	1	2,972	-92.000%
2026-03-04	0.7700	0.7700	0.5500	0.5500	-6.780%	2	2,973	-92.727%
2026-03-03	0.5900	0.5900	0.5900	0.5900	+18.000%	1	2,972	-93.220%
2026-02-25	0.5000	0.5000	0.5000	0.5000	-19.355%	2	2,971	-92.000%
2026-02-24	0.6500	0.6500	0.6200	0.6200	-7.463%	6	2,971	-93.548%
2026-02-17	0.6700	0.6700	0.6700	0.6700	-10.667%	1	2,976	-94.030%
2026-02-13	0.7500	0.7500	0.7500	0.7500	-11.765%	1	2,978	-94.667%
2026-02-10	0.8400	0.8500	0.8000	0.8500	+10.390%	33	2,978	-95.294%
2026-02-02	0.7700	0.7700	0.7700	0.7700	-22.222%	2	2,975	-94.805%
2026-01-30	0.9000	0.9900	0.9000	0.9900	+2.062%	6	2,977	-95.960%
2026-01-23	1.0600	1.0600	0.9700	0.9700	-11.818%	13	2,971	-95.876%
2026-01-22	1.1500	1.1700	1.1000	1.1000	+22.222%	45	2,965	-96.364%
2026-01-21	1.0000	1.0000	0.8100	0.9000	+11.111%	201	2,941	-95.556%
2026-01-20	0.8700	0.8700	0.7800	0.8100	-5.814%	3	2,741	-95.062%
2026-01-16	0.9000	0.9000	0.8500	0.8600	0.000%	10	2,740	-95.349%
2026-01-15	0.8600	0.8600	0.8600	0.8600	-6.522%	2	2,740	-95.349%
2026-01-14	0.9200	0.9200	0.9200	0.9200	-16.364%	1	2,740	-95.652%
2026-01-13	0.9600	1.1000	0.9600	1.1000	-0.901%	11	2,741	-96.364%
2026-01-12	1.1100	1.1100	1.1100	1.1100	-3.478%	2	2,750	-96.396%
2026-01-09	1.1500	1.1500	1.1500	1.1500	0.000%	10	2,748	-96.522%
2026-01-08	1.1500	1.1500	1.1500	1.1500	-5.738%	2	2,738	-96.522%
2026-01-05	1.1200	1.2200	1.1200	1.2200	+11.927%	3	2,737	-96.721%
2026-01-02	1.1000	1.1900	1.0900	1.0900	-5.217%	301	2,737	-96.330%
2025-12-31	1.0100	1.1500	1.0100	1.1500	+4.545%	4	2,435	-96.522%
2025-12-30	1.1000	1.1000	1.1000	1.1000	-15.385%	1	2,435	-96.364%
2025-12-29	1.3000	1.3000	1.3000	1.3000	-3.704%	1	2,435	-96.923%
2025-12-26	1.3500	1.3500	1.3500	1.3500	0.000%	5	2,435	-97.037%
2025-12-23	1.5100	1.5100	1.3500	1.3500	-2.174%	2	2,440	-97.037%
2025-12-19	1.5400	1.5400	1.3800	1.3800	+1.471%	6	2,438	-97.101%
2025-12-18	1.3000	1.3600	1.3000	1.3600	-2.857%	3	2,439	-97.059%
2025-12-17	1.4000	1.4000	1.4000	1.4000	-9.677%	7	2,436	-97.143%
2025-12-15	1.6500	1.6500	1.5500	1.5500	-11.429%	2	2,431	-97.419%
2025-12-12	1.7500	1.7500	1.7500	1.7500	-7.407%	1	2,430	-97.714%
2025-12-10	1.8900	1.8900	1.8900	1.8900	+20.382%	2	2,429	-97.884%
2025-12-08	1.6700	1.7300	1.5700	1.5700	-31.739%	6	2,429	-97.452%
2025-12-05	2.3000	2.3000	2.3000	2.3000	+6.977%	20	2,430	-98.261%
2025-12-04	2.1500	2.1500	2.1500	2.1500	+8.040%	100	2,430	-98.140%
2025-12-03	1.9900	1.9900	1.9900	1.9900	0.000%	150	2,330	-97.990%
2025-12-02	1.9900	1.9900	1.9900	1.9900	+4.737%	30	2,180	-97.990%
2025-12-01	1.9000	1.9000	1.9000	1.9000	-9.091%	500	2,180	-97.895%
2025-11-26	2.2900	2.2900	2.0900	2.0900	+5.025%	472	1,322	-98.086%
2025-11-25	1.9600	1.9900	1.9600	1.9900	-5.687%	240	1,322	-97.990%
2025-11-24	1.7000	2.1100	1.7000	2.1100	+8.205%	217	1,116	-98.104%
2025-11-21	1.9500	1.9500	1.9400	1.9500	-16.309%	71	904	-97.949%
2025-11-20	1.8600	2.3300	1.8600	2.3300	+16.500%	7	858	-98.283%
2025-11-18	2.0000	2.0000	2.0000	2.0000	-5.660%	1	863	-98.000%
2025-11-17	2.2000	2.2000	2.1200	2.1200	-15.200%	22	863	-98.113%
2025-11-14	2.5000	2.5000	2.5000	2.5000	-14.966%	1	863	-98.400%
2025-11-13	3.0500	3.3700	2.9400	2.9400	-16.000%	105	864	-98.639%
2025-11-12	3.2500	3.5000	2.8700	3.5000	-1.408%	302	811	-98.857%
2025-11-11	3.8000	3.8000	3.5500	3.5500	-8.974%	241	520	-98.873%
2025-11-05	3.8300	4.1000	3.8300	3.9000	+8.333%	16	342	-98.974%
2025-11-03	3.8000	3.8000	3.6000	3.6000	-17.241%	2	343	-98.889%
2025-10-31	4.3500	4.3500	4.3500	4.3500	+7.407%	2	343	-99.080%
2025-10-30	4.1500	4.1500	4.0500	4.0500	-14.737%	4	343	-99.012%
2025-10-29	4.7500	4.7500	4.7500	4.7500	-5.941%	5	340	-99.158%
2025-10-20	5.0500	5.0500	5.0500	5.0500	-18.548%	4	335	-99.208%
2025-10-16	6.2000	6.2000	6.2000	6.2000	-3.125%	6	333	-99.355%
2025-10-10	6.4000	6.4000	6.4000	6.4000	+1.587%	1	333	-99.375%
2025-10-07	6.3000	6.3000	6.3000	6.3000	-22.889%	1	334	-99.365%
2025-10-06	8.1700	8.1700	8.1700	8.1700	+6.797%	5	334	-99.510%
2025-10-02	7.6500	7.6500	7.6500	7.6500	-4.375%	3	338	-99.477%
2025-10-01	8.0000	8.0000	8.0000	8.0000	+6.952%	1	341	-99.500%
2025-09-30	7.4800	7.4800	7.4800	7.4800	-4.713%	2	342	-99.465%
2025-09-26	7.8000	8.1700	7.8000	7.8500	+6.081%	46	341	-99.490%
2025-09-25	7.4000	7.4000	7.4000	7.4000	+16.535%	1	357	-99.459%
2025-09-24	6.3500	6.3500	6.3500	6.3500	-8.633%	10	358	-99.370%
2025-09-23	7.0200	7.7500	6.9500	6.9500	+18.399%	8	358	-99.424%
2025-09-22	5.9500	5.9500	5.8700	5.8700	-2.003%	21	363	-99.319%
2025-09-19	5.9900	5.9900	5.9900	5.9900	+4.174%	1	382	-99.332%
2025-09-18	5.7500	5.7500	5.7500	5.7500	-6.352%	1	383	-99.304%
2025-09-17	6.1400	6.1400	6.1400	6.1400	+13.704%	20	382	-99.349%
2025-09-16	5.4000	5.4000	5.4000	5.4000	+7.356%	1	362	-99.259%
2025-09-15	5.1000	5.1000	5.0300	5.0300	-7.706%	4	361	-99.205%
2025-09-11	5.5000	5.5000	5.4500	5.4500	+2.830%	5	365	-99.266%
2025-09-10	5.3000	5.3000	5.3000	5.3000	+2.119%	15	369	-99.245%
2025-09-09	4.8200	5.4500	4.8200	5.1900	+15.848%	28	384	-99.229%
2025-09-08	4.2000	4.4800	4.2000	4.4800	-6.276%	5	374	-99.107%
2025-09-05	4.2000	4.9000	4.1500	4.7800	+22.564%	335	375	-99.163%
2025-09-04	3.9200	4.0500	3.8000	3.9000	-19.588%	12	0	-98.974%
2025-09-03	5.1000	5.4900	4.8300	4.8500	0.000%	33	0	-99.175%

.dark-mode .yBYKbq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yBYKbq{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20260821C20LCID Aug 21 2026 20.00 Call (LCID260821C00020000)option OPRA

LCID20260821C20
LCID Aug 21 2026 20.00 Call (LCID260821C00020000)
option OPRA