Dark

LCID20260821C4
LCID Aug 21 2026 4.00 Call (LCID260821C00004000)
option OPRA

EOD

Aug 3, 2026

3.68-3.158%(-0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.6800	3.6800	3.6800	3.6800	-3.158%	1	65	0.000%
2026-07-30	3.8000	3.8000	3.8000	3.8000	-18.280%	1	65	-3.158%
2026-07-28	4.6500	4.6500	4.6500	4.6500	+87.500%	1	377	-20.860%
2026-07-27	2.4800	2.4800	2.4800	2.4800	+4.641%	1	377	+48.387%
2026-07-24	2.3700	2.3700	2.3700	2.3700	-1.250%	2	378	+55.274%
2026-07-23	2.7400	2.7700	2.4000	2.4000	-12.727%	4	377	+53.333%
2026-07-22	3.0000	3.0000	2.7500	2.7500	-25.676%	3	376	+33.818%
2026-07-17	2.7000	3.7000	2.7000	3.7000	+45.669%	97	379	-0.541%
2026-07-16	2.0000	2.8400	1.6800	2.5400	+17.051%	43	430	+44.882%
2026-07-15	1.2500	2.1700	1.2100	2.1700	+77.869%	253	426	+69.585%
2026-07-14	1.5000	1.5700	0.4500	1.2200	-35.789%	1,788	387	+201.639%
2026-07-10	1.9000	1.9000	1.9000	1.9000	-4.040%	1	199	+93.684%
2026-07-09	1.9800	1.9800	1.9800	1.9800	-1.493%	1	200	+85.859%
2026-07-08	2.0100	2.0100	2.0100	2.0100	-4.286%	18	199	+83.085%
2026-07-07	2.1000	2.1000	2.1000	2.1000	-17.647%	1	181	+75.238%
2026-07-06	2.2500	2.5500	2.2500	2.5500	+15.909%	2	181	+44.314%
2026-07-02	2.5000	2.6000	2.2000	2.2000	-21.429%	102	251	+67.273%
2026-07-01	2.8000	2.9000	2.6500	2.8000	0.000%	340	251	+31.429%
2026-06-30	2.5000	2.8000	2.5000	2.8000	+19.149%	40	556	+31.429%
2026-06-29	2.2000	2.3500	2.2000	2.3500	+17.500%	65	586	+56.596%
2026-06-26	1.6500	2.0000	1.6500	2.0000	+53.846%	64	651	+84.000%
2026-06-25	1.3000	1.3000	1.3000	1.3000	-18.750%	16	661	+183.077%
2026-06-18	1.6000	1.6000	1.6000	1.6000	+18.519%	40	609	+130.000%
2026-06-16	1.3500	1.3500	1.3500	1.3500	-10.596%	1	609	+172.593%
2026-06-15	1.5100	1.5100	1.5100	1.5100	+1.342%	1	610	+143.709%
2026-06-12	1.4800	1.5000	1.4800	1.4900	+12.030%	7	609	+146.980%
2026-06-11	1.1000	1.3300	1.0500	1.3300	+10.833%	122	603	+176.692%
2026-06-10	1.3000	1.3000	1.2000	1.2000	-21.569%	100	481	+206.667%
2026-06-08	1.6000	1.6000	1.5300	1.5300	+2.000%	20	381	+140.523%
2026-06-05	1.7000	1.7000	1.5000	1.5000	-25.000%	201	361	+145.333%
2026-06-04	2.0000	2.0000	2.0000	2.0000	0.000%	5	140	+84.000%
2026-06-03	2.1000	2.2000	2.0000	2.0000	-25.926%	100	145	+84.000%
2026-06-01	2.7000	2.7000	2.7000	2.7000	+2.662%	2	57	+36.296%
2026-05-28	2.6300	2.6300	2.6300	2.6300	+24.057%	6	57	+39.924%
2026-05-22	2.1200	2.1200	2.1200	2.1200	-15.200%	6	57	+73.585%
2026-05-12	2.5000	2.5000	2.5000	2.5000	+8.696%	5	57	+47.200%
2026-05-11	2.3000	2.3000	2.3000	2.3000	-8.367%	20	57	+60.000%
2026-05-08	2.6000	2.6000	2.5100	2.5100	+0.803%	4	36	+46.614%
2026-05-06	2.2500	2.4900	2.2500	2.4900	-14.726%	21	36	+47.791%
2026-05-05	2.9200	2.9200	2.9200	2.9200	-42.633%	1	32	+26.027%
2026-04-09	5.0900	5.0900	5.0900	5.0900	-1.165%	1	32	-27.701%
2026-04-07	5.1500	5.1500	5.1500	5.1500	-7.207%	1	32	-28.544%
2026-03-27	5.5500	5.5500	5.5500	5.5500	-15.396%	2	39	-33.694%
2026-03-26	6.5600	6.5600	6.5600	6.5600	+4.293%	4	37	-43.902%
2026-03-23	6.2900	6.2900	6.2900	6.2900	+2.276%	24	33	-41.494%
2026-03-18	6.1500	6.1500	6.1500	6.1500	+1.151%	10	45	-40.163%
2026-03-16	6.0800	6.0800	6.0800	6.0800	+1.333%	10	35	-39.474%
2026-02-25	6.0000	6.0000	6.0000	6.0000	-18.033%	5	20	-38.667%
2026-02-10	7.3500	7.3500	7.3200	7.3200	+2,828.000%	20	20	-49.727%
2025-08-29	0.2600	0.2600	0.2300	0.2500	-3.846%	50	11,670	+1,372.000%
2025-08-28	0.2600	0.2800	0.2600	0.2600	-3.704%	115	11,670	+1,315.385%
2025-08-27	0.2400	0.2800	0.2400	0.2700	-10.000%	6	11,562	+1,262.963%
2025-08-26	0.2500	0.3000	0.2500	0.3000	+15.385%	108	11,577	+1,126.667%
2025-08-25	0.2800	0.2800	0.2100	0.2600	+8.333%	30	11,577	+1,315.385%
2025-08-22	0.2700	0.2900	0.2400	0.2400	-11.111%	224	11,549	+1,433.333%
2025-08-21	0.2800	0.2800	0.2700	0.2700	-10.000%	79	11,371	+1,262.963%
2025-08-20	0.3000	0.3000	0.3000	0.3000	-3.226%	11	11,343	+1,126.667%
2025-08-19	0.3000	0.3100	0.3000	0.3100	0.000%	5	11,343	+1,087.097%
2025-08-18	0.3200	0.3400	0.3100	0.3100	-3.125%	36	11,340	+1,087.097%
2025-08-15	0.3200	0.3400	0.3100	0.3200	-3.030%	106	11,342	+1,050.000%
2025-08-14	0.3500	0.3500	0.3100	0.3300	-8.333%	593	11,341	+1,015.152%
2025-08-13	0.3500	0.3600	0.3400	0.3600	+12.500%	305	11,705	+922.222%
2025-08-12	0.3300	0.3300	0.3100	0.3200	-8.571%	28	11,413	+1,050.000%
2025-08-11	0.3300	0.3500	0.3300	0.3500	+12.903%	11	11,404	+951.429%
2025-08-08	0.3300	0.3300	0.2900	0.3100	+6.897%	29	11,404	+1,087.097%
2025-08-07	0.3100	0.3300	0.2900	0.2900	-12.121%	23	11,410	+1,168.966%
2025-08-06	0.3200	0.3600	0.3000	0.3300	-25.000%	637	11,388	+1,015.152%
2025-08-05	0.4000	0.4400	0.4000	0.4400	+12.821%	57	11,298	+736.364%
2025-08-04	0.4200	0.4200	0.3900	0.3900	-7.143%	134	11,264	+843.590%
2025-08-01	0.4100	0.4200	0.3800	0.4200	-4.545%	14	11,141	+776.190%
2025-07-31	0.4500	0.4500	0.4200	0.4400	+2.326%	33	11,135	+736.364%
2025-07-30	0.4900	0.4900	0.4300	0.4300	-8.511%	70	11,125	+755.814%
2025-07-29	0.5400	0.5400	0.4700	0.4700	-18.966%	133	11,139	+682.979%
2025-07-28	0.6500	0.6500	0.5800	0.5800	-7.937%	120	11,074	+534.483%
2025-07-25	0.6600	0.6600	0.6300	0.6300	-4.545%	11	10,968	+484.127%
2025-07-24	0.5900	0.6600	0.5900	0.6600	-4.348%	134	10,967	+457.576%
2025-07-23	0.8000	0.8000	0.6900	0.6900	+1.471%	167	10,856	+433.333%
2025-07-22	0.6600	0.7300	0.6100	0.6800	+15.254%	70	10,691	+441.176%
2025-07-21	0.7100	0.7100	0.5400	0.5900	-14.493%	69	10,729	+523.729%
2025-07-18	0.7400	0.7500	0.6100	0.6900	-1.429%	273	10,673	+433.333%
2025-07-17	0.5100	0.8600	0.5100	0.7000	+100.000%	833	10,453	+425.714%
2025-07-16	0.3500	0.3500	0.3500	0.3500	+2.941%	5	10,205	+951.429%
2025-07-15	0.3400	0.3900	0.3400	0.3400	-5.556%	25	10,200	+982.353%
2025-07-14	0.3600	0.3800	0.3600	0.3600	+2.857%	55	10,220	+922.222%
2025-07-11	0.3900	0.3900	0.3500	0.3500	-2.778%	42	10,166	+951.429%
2025-07-10	0.3000	0.3700	0.3000	0.3600	+2.857%	21	10,124	+922.222%
2025-07-09	0.3700	0.3700	0.3500	0.3500	-2.778%	8	10,117	+951.429%
2025-07-08	0.3300	0.3700	0.3300	0.3600	+28.571%	9	10,109	+922.222%
2025-07-07	0.2800	0.2800	0.2800	0.2800	-20.000%	6	10,103	+1,214.286%
2025-07-03	0.3200	0.3500	0.3000	0.3500	+29.630%	40	10,084	+951.429%
2025-07-02	0.2800	0.2800	0.2700	0.2700	-3.571%	2	10,084	+1,262.963%
2025-07-01	0.3000	0.3100	0.2800	0.2800	-20.000%	16	10,083	+1,214.286%
2025-06-30	0.3600	0.3600	0.3400	0.3500	-2.778%	53	10,082	+951.429%
2025-06-27	0.3500	0.3600	0.3000	0.3600	+5.882%	51	10,073	+922.222%
2025-06-26	0.3400	0.3600	0.3200	0.3400	+6.250%	50	10,066	+982.353%
2025-06-25	0.3900	0.3900	0.3200	0.3200	-15.789%	30	10,026	+1,050.000%
2025-06-24	0.4100	0.4100	0.3800	0.3800	-5.000%	20	10,011	+868.421%
2025-06-23	0.4300	0.4300	0.2500	0.4000	+14.286%	30	10,006	+820.000%
2025-06-20	0.4400	0.4400	0.3500	0.3500	-22.222%	10	10,007	+951.429%
2025-06-18	0.4500	0.4500	0.4500	0.4500	+7.143%	1	10,004	+717.778%
2025-06-16	0.4600	0.4600	0.4200	0.4200	0.000%	11	10,004	+776.190%
2025-06-13	0.4300	0.4300	0.4200	0.4200	-6.667%	8	10,005	+776.190%
2025-06-11	0.4500	0.4900	0.4500	0.4500	-2.174%	34	10,008	+717.778%
2025-06-10	0.4700	0.4700	0.4600	0.4600	-6.122%	21	10,007	+700.000%
2025-06-09	0.4600	0.4900	0.4200	0.4900	+8.889%	62	9,986	+651.020%
2025-06-06	0.4400	0.4500	0.4300	0.4500	+2.273%	134	10,036	+717.778%
2025-06-05	0.4400	0.4400	0.4000	0.4400	0.000%	28	9,971	+736.364%
2025-06-04	0.4900	0.4900	0.4300	0.4400	-2.222%	10	9,973	+736.364%
2025-06-03	0.4500	0.4500	0.4500	0.4500	+4.651%	2	9,973	+717.778%
2025-06-02	0.4400	0.4600	0.4200	0.4300	-8.511%	220	9,973	+755.814%
2025-05-30	0.5000	0.5000	0.4600	0.4700	+9.302%	50	9,973	+682.979%
2025-05-29	0.5100	0.5100	0.4300	0.4300	-18.868%	96	9,948	+755.814%
2025-05-28	0.5300	0.5300	0.5300	0.5300	+1.923%	50	9,892	+594.340%
2025-05-27	0.5200	0.5200	0.4900	0.5200	+4.000%	37	9,892	+607.692%
2025-05-23	0.5200	0.5400	0.5000	0.5000	-10.714%	498	9,845	+636.000%
2025-05-22	0.6100	0.6100	0.5500	0.5600	-11.111%	13	9,845	+557.143%
2025-05-21	0.7200	0.7200	0.6300	0.6300	-14.865%	46	9,855	+484.127%
2025-05-20	0.6600	0.7400	0.6200	0.7400	+23.333%	145	9,831	+397.297%
2025-05-19	0.6100	0.6100	0.5300	0.6000	-7.692%	225	9,826	+513.333%
2025-05-16	0.6900	0.6900	0.6500	0.6500	+10.169%	302	9,676	+466.154%
2025-05-15	0.6400	0.6400	0.5900	0.5900	-4.839%	429	9,749	+523.729%
2025-05-14	0.6200	0.6200	0.6200	0.6200	+8.772%	7	9,502	+493.548%
2025-05-13	0.5700	0.5700	0.5700	0.5700	-5.000%	2	9,508	+545.614%
2025-05-12	0.4800	0.6000	0.4800	0.6000	+13.208%	2,322	9,506	+513.333%
2025-05-09	0.4900	0.5300	0.4900	0.5300	+20.455%	88	7,259	+594.340%
2025-05-08	0.4400	0.4400	0.4400	0.4400	-2.222%	80	7,297	+736.364%
2025-05-07	0.4700	0.4700	0.3800	0.4500	-22.414%	17	7,377	+717.778%
2025-05-02	0.6100	0.6100	0.5500	0.5800	0.000%	52	7,380	+534.483%
2025-05-01	0.6000	0.6000	0.5700	0.5800	+3.571%	5	7,367	+534.483%
2025-04-30	0.5300	0.5600	0.5300	0.5600	-5.085%	38	7,366	+557.143%
2025-04-29	0.5900	0.5900	0.5900	0.5900	+3.509%	1	7,329	+523.729%
2025-04-28	0.5700	0.5700	0.5700	0.5700	-1.724%	8	7,330	+545.614%
2025-04-24	0.5400	0.5800	0.5400	0.5800	+5.455%	31	7,322	+534.483%
2025-04-23	0.5800	0.6000	0.5400	0.5500	+10.000%	29	7,321	+569.091%
2025-04-22	0.5100	0.5100	0.5000	0.5000	-1.961%	4	7,331	+636.000%
2025-04-21	0.5000	0.5100	0.4900	0.5100	-1.923%	5	7,329	+621.569%
2025-04-17	0.4300	0.5300	0.4100	0.5200	+4.000%	15	7,327	+607.692%
2025-04-16	0.5000	0.5000	0.5000	0.5000	-13.793%	16	7,327	+636.000%
2025-04-15	0.5800	0.5800	0.5800	0.5800	-13.433%	24	7,343	+534.483%
2025-04-11	0.6700	0.6700	0.6700	0.6700	+9.836%	32	7,319	+449.254%
2025-04-10	0.5400	0.6100	0.5400	0.6100	-1.613%	2	7,303	+503.279%
2025-04-09	0.5000	0.6200	0.5000	0.6200	+24.000%	8	7,302	+493.548%
2025-04-08	0.6200	0.6200	0.5000	0.5000	-9.091%	525	7,303	+636.000%
2025-04-07	0.6500	0.6600	0.5500	0.5500	-5.172%	60	7,505	+569.091%
2025-04-04	0.5900	0.5900	0.5500	0.5800	-24.675%	18	7,505	+534.483%
2025-04-01	0.7700	0.7700	0.7700	0.7700	+24.194%	7	7,501	+377.922%
2025-03-31	0.6900	0.6900	0.6200	0.6200	+1.639%	105	7,499	+493.548%
2025-03-28	0.6500	0.6500	0.6100	0.6100	-17.568%	62	7,599	+503.279%
2025-03-24	0.7400	0.7400	0.7400	0.7400	-2.632%	9	7,618	+397.297%
2025-03-21	0.7600	0.7600	0.7600	0.7600	+2.703%	2	7,627	+384.211%
2025-03-20	0.7100	0.7400	0.7100	0.7400	-7.500%	10	7,627	+397.297%
2025-03-19	0.8700	0.8700	0.8000	0.8000	-3.614%	8	7,628	+360.000%
2025-03-18	0.7300	0.8400	0.6600	0.8300	+25.758%	26	7,626	+343.373%
2025-03-17	0.6800	0.6800	0.6600	0.6600	+6.452%	81	7,610	+457.576%
2025-03-14	0.6200	0.6200	0.6200	0.6200	-4.615%	20	7,540	+493.548%
2025-03-13	0.6500	0.6500	0.6100	0.6500	-15.584%	27	7,533	+466.154%
2025-03-12	0.7700	0.7700	0.7700	0.7700	+13.235%	2	7,533	+377.922%
2025-03-11	0.6100	0.6800	0.6100	0.6800	-4.225%	22	7,531	+441.176%
2025-03-10	0.7300	0.7600	0.7100	0.7100	+10.938%	29	7,513	+418.310%
2025-03-07	0.6500	0.6500	0.5300	0.6400	-9.859%	46	7,491	+475.000%
2025-03-06	0.6700	0.7100	0.6700	0.7100	+1.429%	14	7,513	+418.310%
2025-03-05	0.6500	0.7000	0.6400	0.7000	+4.478%	19	7,520	+425.714%
2025-03-04	0.5300	0.7200	0.5300	0.6700	+3.077%	40	7,513	+449.254%
2025-03-03	0.7700	0.7700	0.6400	0.6500	-8.451%	25	7,528	+466.154%
2025-02-28	0.7100	0.7100	0.7100	0.7100	0.000%	2	7,530	+418.310%
2025-02-27	0.7100	0.7100	0.7100	0.7100	-1.389%	100	7,567	+418.310%
2025-02-26	0.7800	0.7900	0.7000	0.7200	-20.879%	3,030	7,567	+411.111%
2025-02-25	0.9800	0.9800	0.8800	0.9100	-9.901%	74	7,553	+304.396%
2025-02-24	1.0100	1.0100	0.9900	1.0100	-18.548%	68	7,501	+264.356%
2025-02-21	1.2400	1.2400	1.2400	1.2400	-5.344%	4	7,440	+196.774%
2025-02-20	1.4100	1.4100	1.2300	1.3100	-5.072%	21	7,438	+180.916%
2025-02-19	1.4100	1.4100	1.3800	1.3800	-7.383%	20	7,424	+166.667%
2025-02-18	1.3200	1.5300	1.3200	1.4900	+12.879%	136	7,444	+146.980%
2025-02-14	1.3700	1.5500	1.3100	1.3200	-1.493%	82	7,438	+178.788%
2025-02-13	1.2300	1.3400	1.2100	1.3400	+32.673%	3,074	4,442	+174.627%
2025-02-12	0.9900	1.0300	0.9500	1.0100	+7.447%	37	4,442	+264.356%
2025-02-11	1.0500	1.0500	0.9400	0.9400	-9.615%	61	4,412	+291.489%
2025-02-10	0.9300	1.0400	0.9300	1.0400	-13.333%	22	4,404	+253.846%
2025-02-05	1.2000	1.2000	1.2000	1.2000	+7.143%	2	4,413	+206.667%
2025-02-04	1.1200	1.1200	1.1200	1.1200	+6.667%	2	4,413	+228.571%
2025-02-03	1.0400	1.0500	1.0400	1.0500	0.000%	13	4,413	+250.476%
2025-01-31	1.0000	1.0500	1.0000	1.0500	0.000%	66	4,413	+250.476%
2025-01-30	1.0800	1.0800	1.0500	1.0500	-4.545%	434	4,366	+250.476%
2025-01-29	1.0600	1.1000	1.0600	1.1000	+10.000%	2	4,366	+234.545%
2025-01-28	0.9000	1.0000	0.9000	1.0000	-10.714%	7	4,367	+268.000%
2025-01-27	1.1200	1.1300	1.0800	1.1200	-10.400%	22	4,369	+228.571%
2025-01-24	1.2500	1.2500	1.2500	1.2500	+22.549%	4	4,375	+194.400%
2025-01-23	1.0000	1.0500	1.0000	1.0200	-0.971%	21	4,373	+260.784%
2025-01-22	1.1000	1.1000	1.0300	1.0300	-11.966%	27	4,372	+257.282%
2025-01-21	1.1700	1.1700	1.1700	1.1700	-15.217%	23	4,365	+214.530%
2025-01-17	1.3800	1.3800	1.3800	1.3800	+1.471%	20	4,360	+166.667%
2025-01-16	1.3700	1.3700	1.3600	1.3600	+0.741%	2	4,360	+170.588%
2025-01-15	1.3600	1.4200	1.3000	1.3500	+5.469%	26	4,360	+172.593%
2025-01-13	1.2300	1.2800	1.2300	1.2800	-5.185%	3	4,368	+187.500%
2025-01-10	1.2500	1.3500	1.2500	1.3500	+3.846%	32	4,366	+172.593%
2025-01-08	1.5000	1.5000	1.3000	1.3000	-9.091%	71	4,372	+183.077%
2025-01-07	1.5200	1.5200	1.4000	1.4300	-13.333%	25	4,372	+157.343%
2025-01-06	1.6000	1.6900	1.6000	1.6500	+10.000%	33	4,392	+123.030%
2025-01-03	1.5000	1.5400	1.5000	1.5000	+20.000%	18	4,397	+145.333%
2025-01-02	1.3000	1.3500	1.2500	1.2500	-6.716%	12	4,399	+194.400%
2024-12-31	1.6000	1.8000	1.3300	1.3400	-14.103%	131	4,330	+174.627%
2024-12-30	1.3500	1.5600	1.3500	1.5600	+7.586%	103	4,330	+135.897%
2024-12-27	1.4300	1.4500	1.4300	1.4500	+20.833%	120	4,424	+153.793%
2024-12-23	1.2000	1.2000	1.2000	1.2000	-11.111%	1	4,434	+206.667%
2024-12-20	1.1000	1.3500	1.1000	1.3500	+32.353%	109	4,435	+172.593%
2024-12-19	1.0800	1.0800	1.0200	1.0200	+12.088%	14	4,430	+260.784%
2024-12-18	1.1000	1.1000	0.9100	0.9100	+7.059%	6	4,439	+304.396%
2024-12-17	1.1100	1.1100	0.8500	0.8500	-21.296%	5	4,443	+332.941%
2024-12-16	1.1000	1.1000	1.0800	1.0800	+8.000%	10	4,453	+240.741%
2024-12-13	0.8900	1.0100	0.8900	1.0000	+5.263%	146	4,453	+268.000%
2024-12-12	0.9600	0.9600	0.9500	0.9500	+17.284%	10	4,463	+287.368%
2024-12-11	0.8500	0.8500	0.8100	0.8100	-12.903%	3	4,472	+354.321%
2024-12-10	0.8900	0.9300	0.8700	0.9300	-9.709%	6	4,471	+295.699%
2024-12-09	1.1400	1.1400	1.0300	1.0300	+21.176%	2	4,467	+257.282%
2024-12-06	0.8100	0.8500	0.8100	0.8500	+23.188%	10	4,467	+332.941%
2024-12-05	0.7000	0.7000	0.6900	0.6900	+2.985%	3	4,464	+433.333%
2024-12-04	0.7000	0.7000	0.6700	0.6700	-1.471%	3	4,463	+449.254%
2024-12-03	0.6800	0.6800	0.6800	0.6800	0.000%	10	4,461	+441.176%
2024-12-02	0.7400	0.7500	0.6500	0.6800	-2.857%	22	4,451	+441.176%
2024-11-29	0.6600	0.7400	0.6600	0.7000	+2.941%	108	4,455	+425.714%
2024-11-27	0.7200	0.7200	0.6600	0.6800	+6.250%	22	4,496	+441.176%
2024-11-26	0.7100	0.7800	0.6400	0.6400	-7.246%	12	4,496	+475.000%
2024-11-25	0.6600	0.7100	0.6300	0.6900	+1.471%	26	4,496	+433.333%
2024-11-21	0.6900	0.6900	0.6800	0.6800	+13.333%	4	4,510	+441.176%
2024-11-20	0.6000	0.6000	0.6000	0.6000	-6.250%	1	4,510	+513.333%
2024-11-19	1.1100	1.1100	0.6400	0.6400	-1.538%	15	4,510	+475.000%
2024-11-18	0.6800	0.7100	0.6500	0.6500	+3.175%	21	4,505	+466.154%
2024-11-15	0.6000	0.6300	0.6000	0.6300	-20.253%	34	4,506	+484.127%
2024-11-13	0.7900	0.7900	0.7900	0.7900	+23.438%	7	4,506	+365.823%
2024-11-12	0.7500	0.7500	0.6200	0.6400	-13.514%	895	4,506	+475.000%
2024-11-11	0.7000	0.7400	0.7000	0.7400	+10.448%	520	4,202	+397.297%
2024-11-08	0.6300	0.7000	0.6300	0.6700	-19.277%	50	4,682	+449.254%
2024-11-07	0.7200	0.8300	0.7200	0.8300	+15.278%	60	4,662	+343.373%
2024-11-06	0.7200	0.7200	0.7200	0.7200	+2.857%	4	4,610	+411.111%
2024-11-04	0.7500	0.9000	0.7000	0.7000	+7.692%	28	4,614	+425.714%
2024-11-01	0.7000	0.7000	0.6500	0.6500	-15.584%	50	4,589	+466.154%
2024-10-31	0.6600	0.7700	0.6600	0.7700	+10.000%	2	4,564	+377.922%
2024-10-30	0.8200	0.8200	0.7000	0.7000	-12.500%	15	4,564	+425.714%
2024-10-29	0.8000	0.8000	0.7500	0.8000	0.000%	75	4,555	+360.000%
2024-10-28	0.8100	0.8100	0.8000	0.8000	-3.614%	7	4,480	+360.000%
2024-10-25	0.6300	0.8300	0.6300	0.8300	+7.792%	24	4,473	+343.373%
2024-10-24	0.8000	0.8400	0.7700	0.7700	+1.316%	151	4,464	+377.922%
2024-10-23	0.8500	1.0000	0.7600	0.7600	-6.173%	22	4,323	+384.211%
2024-10-22	0.8400	0.8700	0.8100	0.8100	-4.706%	29	4,315	+354.321%
2024-10-21	0.8100	0.8600	0.7400	0.8500	+6.250%	51	4,288	+332.941%
2024-10-18	0.8000	0.8000	0.8000	0.8000	-15.789%	6	4,265	+360.000%
2024-10-17	1.0000	1.0000	0.9500	0.9500	-23.387%	49	4,268	+287.368%
2024-10-16	1.2600	1.3000	1.0700	1.2400	-4.615%	241	4,229	+196.774%
2024-10-15	1.3000	1.3000	1.3000	1.3000	+18.182%	10	4,029	+183.077%
2024-10-14	1.2400	1.2400	1.1000	1.1000	-11.290%	4	4,019	+234.545%
2024-10-11	1.2500	1.2800	1.2400	1.2400	+3.333%	16	4,021	+196.774%
2024-10-10	1.2100	1.2100	1.2000	1.2000	-3.226%	10	4,013	+206.667%
2024-10-09	1.2700	1.2700	1.2200	1.2400	-1.587%	40	4,011	+196.774%
2024-10-08	1.2600	1.3900	1.2100	1.2600	+0.800%	81	4,021	+192.063%
2024-10-07	1.2300	1.2500	1.2300	1.2500	+1.626%	2	4,008	+194.400%
2024-10-04	1.2200	1.2500	1.2200	1.2300	+2.500%	180	4,010	+199.187%
2024-10-02	1.1800	1.2000	1.1800	1.2000	-7.692%	15	4,015	+206.667%
2024-10-01	1.2000	1.3000	1.2000	1.3000	0.000%	51	4,020	+183.077%
2024-09-30	1.4000	1.4000	1.3000	1.3000	-13.333%	53	4,009	+183.077%
2024-09-27	1.5000	1.5000	1.5000	1.5000	+9.489%	8	4,022	+145.333%
2024-09-25	1.3500	1.3700	1.3500	1.3700	+1.481%	10	4,022	+168.613%
2024-09-24	1.3000	1.4000	1.3000	1.3500	-6.250%	16	4,012	+172.593%
2024-09-23	1.3700	1.4400	1.2100	1.4400	+2.857%	11	3,998	+155.556%
2024-09-20	1.3700	1.4000	1.3700	1.4000	0.000%	12	3,987	+162.857%
2024-09-19	1.5600	1.7600	1.4000	1.4000	-6.667%	7	3,981	+162.857%
2024-09-18	1.5800	1.5800	1.4200	1.5000	-5.063%	94	3,979	+145.333%
2024-09-17	1.6000	1.6000	1.5800	1.5800	-9.714%	30	4,071	+132.911%
2024-09-12	1.6100	1.7500	1.6100	1.7500	+9.375%	5	4,041	+110.286%
2024-09-11	1.4400	1.6800	1.4400	1.6000	+24.031%	21	4,040	+130.000%
2024-09-10	1.2600	1.2900	1.2600	1.2900	-0.769%	16	4,061	+185.271%
2024-09-09	1.3500	1.3800	1.2800	1.3000	-2.256%	16	4,047	+183.077%
2024-09-06	1.3300	1.3300	1.3300	1.3300	-2.206%	2	4,031	+176.692%
2024-09-05	1.3900	1.4400	1.3400	1.3600	-10.526%	12	4,032	+170.588%
2024-09-03	1.5700	1.5700	1.5200	1.5200	-7.879%	11	4,022	+142.105%
2024-08-30	1.6700	1.6700	1.5400	1.6500	+3.125%	24	4,029	+123.030%
2024-08-29	1.6800	1.6800	1.5400	1.6000	+3.226%	63	4,029	+130.000%
2024-08-28	1.4700	1.8100	1.4700	1.5500	-8.824%	75	4,071	+137.419%
2024-08-27	1.7800	1.7800	1.5700	1.7000	-6.593%	26	4,098	+116.471%
2024-08-26	1.7000	1.9400	1.7000	1.8200	+7.059%	128	4,074	+102.198%
2024-08-23	1.5100	1.7100	1.5000	1.7000	+13.333%	134	4,016	+116.471%
2024-08-22	1.3500	1.5000	1.3500	1.5000	+25.000%	26	4,079	+145.333%
2024-08-21	1.2000	1.2000	1.2000	1.2000	-3.226%	1	4,059	+206.667%
2024-08-16	1.2400	1.2400	1.2400	1.2400	+24.000%	4	4,060	+196.774%
2024-08-14	1.0000	1.0000	0.9100	1.0000	+8.696%	15	4,058	+268.000%
2024-08-13	0.8100	0.9200	0.7400	0.9200	+16.456%	5	4,071	+300.000%
2024-08-12	0.8200	0.8200	0.7800	0.7900	-13.187%	21	4,074	+365.823%
2024-08-09	0.9000	0.9100	0.9000	0.9100	-5.208%	4	4,055	+304.396%
2024-08-07	0.9500	0.9600	0.9500	0.9600	-2.041%	2	4,056	+283.333%
2024-08-06	0.9700	0.9800	0.9700	0.9800	-7.547%	101	4,058	+275.510%
2024-08-02	1.0000	1.0700	0.9200	1.0600	-14.516%	44	3,957	+247.170%
2024-07-31	1.2800	1.2800	1.2400	1.2400	+5.983%	5	3,957	+196.774%
2024-07-30	1.1700	1.2200	1.0800	1.1700	-9.302%	75	3,954	+214.530%
2024-07-29	1.2900	1.2900	1.2900	1.2900	+29.000%	2	3,935	+185.271%
2024-07-24	1.0700	1.1500	1.0000	1.0000	-24.242%	36	3,933	+268.000%
2024-07-22	1.3200	1.3200	1.3200	1.3200	+8.197%	2	3,922	+178.788%
2024-07-19	1.2200	1.4700	1.2000	1.2200	-2.400%	25	3,920	+201.639%
2024-07-18	1.3000	1.3000	1.2500	1.2500	-3.101%	13	3,929	+194.400%
2024-07-17	1.5000	1.5000	1.2900	1.2900	+29.000%	22	3,916	+185.271%
2024-07-16	1.0000	1.0000	1.0000	1.0000	-15.254%	74	3,894	+268.000%
2024-07-15	1.4400	1.4400	1.1800	1.1800	-17.483%	92	3,873	+211.864%
2024-07-12	1.2000	1.5000	1.2000	1.4300	+58.889%	369	3,831	+157.343%
2024-07-11	0.9000	0.9000	0.8900	0.9000	+3.448%	35	4,021	+308.889%
2024-07-10	0.9000	0.9000	0.8500	0.8700	+16.000%	21	4,007	+322.989%
2024-07-08	0.7600	0.7600	0.7500	0.7500	-6.250%	17	4,024	+390.667%
2024-07-05	0.7400	0.8000	0.7200	0.8000	+15.942%	5	4,040	+360.000%
2024-07-03	0.7700	0.7700	0.6900	0.6900	+4.545%	2	4,035	+433.333%
2024-07-02	0.7100	0.7700	0.6600	0.6600	-7.042%	16	4,035	+457.576%
2024-07-01	0.6900	0.7700	0.6500	0.7100	+7.576%	45	4,026	+418.310%
2024-06-27	0.7200	0.7200	0.6600	0.6600	-4.348%	27	3,981	+457.576%
2024-06-25	0.6000	0.7400	0.6000	0.6900	-15.854%	19	3,954	+433.333%
2024-06-24	0.8200	0.8200	0.8200	0.8200	-2.381%	1	3,935	+348.780%
2024-06-21	0.9700	0.9700	0.7100	0.8400	+35.484%	16	3,934	+338.095%
2024-06-20	0.6600	0.6600	0.6200	0.6200	+10.714%	37	3,929	+493.548%
2024-06-18	0.6800	0.7000	0.5600	0.5600	-48.624%	15	3,888	+557.143%
2024-06-17	1.0900	1.0900	1.0900	1.0900	+67.692%	1	3,888	+237.615%
2024-06-13	0.6500	0.6500	0.6500	0.6500	-1.515%	4	3,887	+466.154%
2024-06-12	0.6600	0.6600	0.6600	0.6600	-2.941%	8	3,884	+457.576%
2024-06-11	0.6900	0.7500	0.6800	0.6800	-2.857%	17	3,892	+441.176%
2024-06-10	0.7000	0.8000	0.7000	0.7000	-16.667%	13	3,875	+425.714%
2024-06-07	0.7900	0.8400	0.4700	0.8400	+16.667%	26	3,862	+338.095%
2024-06-06	0.7200	0.7200	0.7200	0.7200	-4.000%	1	3,859	+411.111%
2024-06-05	0.8000	0.8000	0.7500	0.7500	+1.351%	31	3,860	+390.667%
2024-06-04	0.7700	0.8200	0.7200	0.7400	-8.642%	5	3,834	+397.297%
2024-06-03	0.8100	0.8100	0.8100	0.8100	+9.459%	1	3,836	+354.321%
2024-05-31	0.7200	0.7400	0.7200	0.7400	-5.128%	36	3,835	+397.297%
2024-05-30	0.7500	0.7900	0.7500	0.7800	+4.000%	12	3,819	+371.795%
2024-05-29	0.6500	0.8300	0.6500	0.7500	+5.634%	123	3,808	+390.667%
2024-05-28	0.5800	0.7100	0.5800	0.7100	-22.826%	26	3,687	+418.310%
2024-05-23	0.9200	0.9200	0.9200	0.9200	+13.580%	1	3,713	+300.000%
2024-05-22	0.9500	0.9500	0.8100	0.8100	+8.000%	4	3,713	+354.321%
2024-05-21	0.6500	0.7500	0.6500	0.7500	+17.188%	35	3,712	+390.667%
2024-05-20	0.6400	0.6400	0.6400	0.6400	+6.667%	1	3,727	+475.000%
2024-05-17	0.6000	0.6000	0.6000	0.6000	-6.250%	2	3,728	+513.333%
2024-05-16	0.8600	0.8600	0.6400	0.6400	-22.892%	9	3,729	+475.000%
2024-05-15	0.7200	0.8300	0.7100	0.8300	-2.353%	6	3,737	+343.373%
2024-05-14	0.8500	0.9000	0.8500	0.8500	+26.866%	5	3,737	+332.941%
2024-05-13	0.5400	0.6900	0.5400	0.6700	+13.559%	22	3,737	+449.254%
2024-05-10	0.5900	0.5900	0.5800	0.5900	+5.357%	14	3,716	+523.729%
2024-05-09	0.6100	0.6100	0.5600	0.5600	-13.846%	2	3,709	+557.143%
2024-05-08	0.6500	0.6500	0.6500	0.6500	-5.797%	1	3,709	+466.154%
2024-05-07	0.8900	0.8900	0.5400	0.6900	-12.658%	111	3,709	+433.333%
2024-05-06	0.7500	0.9300	0.7400	0.7900	+17.910%	41	3,603	+365.823%
2024-05-03	0.7100	0.7100	0.6700	0.6700	-6.944%	12	3,595	+449.254%
2024-05-02	0.5500	0.7500	0.5500	0.7200	-1.370%	9	3,589	+411.111%
2024-05-01	0.7300	0.7300	0.7300	0.7300	+10.606%	1	3,584	+404.110%
2024-04-29	0.6700	0.6900	0.4300	0.6600	-7.042%	13	3,584	+457.576%
2024-04-26	0.5400	0.7100	0.5400	0.7100	0.000%	6	3,577	+418.310%
2024-04-24	0.6700	0.7700	0.6700	0.7100	+4.412%	66	3,576	+418.310%
2024-04-23	0.6200	0.6800	0.6100	0.6800	+11.475%	21	3,576	+441.176%
2024-04-22	0.6000	0.6400	0.5500	0.6100	+1.667%	127	3,575	+503.279%
2024-04-19	0.6700	0.6700	0.6000	0.6000	-9.091%	61	3,600	+513.333%
2024-04-18	0.6500	0.6900	0.6500	0.6600	-2.941%	72	3,567	+457.576%
2024-04-17	0.6800	0.6800	0.6800	0.6800	-12.821%	1	3,542	+441.176%
2024-04-16	0.6500	0.7800	0.6500	0.7800	+20.000%	12	3,541	+371.795%
2024-04-15	0.7500	0.7500	0.6500	0.6500	-7.143%	3	3,540	+466.154%
2024-04-12	0.7000	0.7100	0.6900	0.7000	-7.895%	40	3,538	+425.714%
2024-04-11	0.8000	0.8000	0.7600	0.7600	-3.797%	4	3,530	+384.211%
2024-04-10	0.7000	0.8000	0.7000	0.7900	-4.819%	123	3,530	+365.823%
2024-04-09	0.9500	1.0700	0.7900	0.8300	-2.353%	76	3,538	+343.373%
2024-04-08	0.8800	0.8800	0.7500	0.8500	+6.250%	11	3,472	+332.941%
2024-04-05	0.9100	0.9200	0.8000	0.8000	-4.762%	74	3,467	+360.000%
2024-04-04	0.9300	0.9300	0.8400	0.8400	-6.667%	31	3,432	+338.095%
2024-04-03	0.9200	0.9400	0.9000	0.9000	-2.174%	16	3,408	+308.889%
2024-04-02	0.9300	0.9300	0.9200	0.9200	-1.075%	29	3,405	+300.000%
2024-04-01	1.0400	1.0400	0.9300	0.9300	-7.000%	17	3,376	+295.699%
2024-03-28	1.0600	1.0600	0.9200	1.0000	-4.762%	23	3,341	+268.000%
2024-03-27	1.0000	1.0900	0.9600	1.0500	+6.061%	82	3,341	+250.476%
2024-03-26	0.9500	1.0300	0.9500	0.9900	-5.714%	30	3,274	+271.717%
2024-03-25	1.0500	1.1000	1.0200	1.0500	+7.143%	61	3,257	+250.476%
2024-03-22	1.0300	1.0300	0.9800	0.9800	-3.922%	8	3,242	+275.510%

.dark-mode .HDl3VC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HDl3VC{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20260821C4LCID Aug 21 2026 4.00 Call (LCID260821C00004000)option OPRA

LCID20260821C4
LCID Aug 21 2026 4.00 Call (LCID260821C00004000)
option OPRA