Dark

LCID20260821C5
LCID Aug 21 2026 5.00 Call (LCID260821C00005000)
option OPRA

EOD

Jul 31, 2026

2.66-8.276%(-0.24)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	2.6000	2.6600	2.6000	2.6600	-8.276%	2	5,833	0.000%
2026-07-30	2.9000	2.9000	2.9000	2.9000	+1.399%	6	5,833	-8.276%
2026-07-29	3.0000	3.1800	2.8000	2.8600	-4.667%	20	6,151	-6.993%
2026-07-28	1.9500	3.1600	1.9500	3.0000	+63.934%	46	6,163	-11.333%
2026-07-27	1.7500	1.8300	1.7500	1.8300	+5.172%	5	6,157	+45.355%
2026-07-24	2.1400	2.1400	1.7400	1.7400	+5.455%	14	6,157	+52.874%
2026-07-23	1.9600	1.9600	1.6100	1.6500	-17.500%	44	6,143	+61.212%
2026-07-22	2.4600	2.6700	1.9000	2.0000	-14.894%	54	6,143	+33.000%
2026-07-21	2.3600	2.3600	2.3300	2.3500	-9.962%	14	6,142	+13.191%
2026-07-20	2.8000	2.8500	2.2900	2.6100	-0.760%	17	6,142	+1.916%
2026-07-17	2.0000	2.6300	1.9000	2.6300	+46.111%	80	6,142	+1.141%
2026-07-16	1.2000	2.0500	1.1500	1.8000	+28.571%	731	6,143	+47.778%
2026-07-15	0.7300	1.4700	0.7300	1.4000	+89.189%	2,688	6,185	+90.000%
2026-07-14	0.9200	1.4900	0.3100	0.7400	-22.105%	5,384	5,496	+259.459%
2026-07-13	1.0000	1.0000	0.8800	0.9500	-2.062%	16	4,706	+180.000%
2026-07-10	1.2100	1.2100	0.9700	0.9700	-19.835%	44	4,695	+174.227%
2026-07-09	1.0000	1.2100	1.0000	1.2100	+4.310%	5	4,678	+119.835%
2026-07-08	1.2600	1.2600	1.1500	1.1600	-10.078%	35	4,675	+129.310%
2026-07-07	1.4600	1.5700	1.2900	1.2900	-33.161%	33	4,659	+106.202%
2026-07-06	1.5000	1.9300	1.4700	1.9300	+49.612%	13	4,669	+37.824%
2026-07-02	1.8000	1.8000	1.2900	1.2900	-33.846%	13	4,666	+106.202%
2026-07-01	1.8000	1.9500	1.8000	1.9500	+3.723%	7	4,666	+36.410%
2026-06-30	1.6200	1.8800	1.6200	1.8800	+8.046%	18	4,666	+41.489%
2026-06-29	1.3900	1.8000	1.3900	1.7400	+39.200%	442	4,667	+52.874%
2026-06-26	1.0500	1.2500	1.0300	1.2500	+64.474%	11	4,670	+112.800%
2026-06-25	0.7400	0.8500	0.7100	0.7600	0.000%	148	4,671	+250.000%
2026-06-24	0.9100	0.9100	0.7600	0.7600	-13.636%	3,402	4,653	+250.000%
2026-06-23	0.9400	0.9400	0.8800	0.8800	-3.297%	21	1,777	+202.273%
2026-06-22	0.8500	0.9200	0.8500	0.9100	-11.650%	7	1,757	+192.308%
2026-06-18	0.8100	1.0300	0.8100	1.0300	+4.040%	55	1,672	+158.252%
2026-06-17	0.9200	1.0400	0.9200	0.9900	+13.793%	84	1,672	+168.687%
2026-06-16	0.9000	0.9000	0.8100	0.8700	-10.309%	36	1,672	+205.747%
2026-06-15	1.1300	1.1700	0.9700	0.9700	-4.902%	74	1,636	+174.227%
2026-06-12	1.0400	1.0500	0.9000	1.0200	+2.000%	90	1,631	+160.784%
2026-06-11	0.7500	1.0000	0.7400	1.0000	+31.579%	724	1,586	+166.000%
2026-06-10	0.8500	0.9100	0.7600	0.7600	-25.490%	124	1,017	+250.000%
2026-06-09	1.1600	1.2000	0.9400	1.0200	+0.990%	80	933	+160.784%
2026-06-08	1.0600	1.0600	0.9500	1.0100	+3.061%	173	859	+163.366%
2026-06-05	1.4500	1.4500	0.9800	0.9800	-27.407%	282	737	+171.429%
2026-06-04	1.4800	1.4800	1.3500	1.3500	0.000%	20	523	+97.037%
2026-06-03	1.9000	1.9000	1.3500	1.3500	-26.630%	27	504	+97.037%
2026-06-02	2.1100	2.1100	1.8400	1.8400	-13.615%	2	503	+44.565%
2026-06-01	2.1300	2.1300	2.1300	2.1300	+10.938%	1	504	+24.883%
2026-05-28	1.8000	1.9200	1.5700	1.9200	+6.667%	13	505	+38.542%
2026-05-27	1.7200	1.8000	1.7200	1.8000	+18.421%	12	509	+47.778%
2026-05-22	1.5800	1.5800	1.5100	1.5200	+4.110%	5	508	+75.000%
2026-05-21	1.3000	1.4600	1.3000	1.4600	+3.546%	13	507	+82.192%
2026-05-20	1.3700	1.4100	1.3700	1.4100	0.000%	13	507	+88.652%
2026-05-19	1.3500	1.4100	1.2900	1.4100	-1.399%	86	437	+88.652%
2026-05-18	1.5000	1.5000	1.4000	1.4300	-11.728%	33	437	+86.014%
2026-05-15	1.7000	1.7000	1.6000	1.6200	-17.766%	6	437	+64.198%
2026-05-14	1.9700	1.9700	1.9700	1.9700	0.000%	10	432	+35.025%
2026-05-13	2.0800	2.0800	1.9700	1.9700	+23.125%	4	418	+35.025%
2026-05-12	1.6000	1.6000	1.6000	1.6000	-8.571%	3	418	+66.250%
2026-05-08	1.7000	1.7500	1.7000	1.7500	+7.362%	15	418	+52.000%
2026-05-07	1.6300	1.6300	1.6300	1.6300	-3.550%	14	413	+63.190%
2026-05-06	1.6600	1.8100	1.6600	1.6900	-25.877%	23	413	+57.396%
2026-05-04	2.2500	2.2800	2.2300	2.2800	+14.000%	26	403	+16.667%
2026-05-01	2.0000	2.0000	2.0000	2.0000	+11.111%	4	403	+33.000%
2026-04-30	1.8000	1.8000	1.8000	1.8000	+12.500%	10	403	+47.778%
2026-04-29	1.7500	1.7500	1.6000	1.6000	-9.091%	44	403	+66.250%
2026-04-28	1.8000	1.8600	1.7300	1.7600	-30.980%	382	359	+51.136%
2026-04-22	2.5500	2.5900	2.5400	2.5500	-17.742%	10	24	+4.314%
2026-04-21	3.1000	3.1000	3.1000	3.1000	+24.000%	10	15	-14.194%
2026-04-20	2.5000	2.5000	2.5000	2.5000	-23.077%	10	15	+6.400%
2026-04-17	2.7700	3.2500	2.7700	3.2500	-42.478%	2	5	-18.154%
2026-03-25	5.6500	5.6500	5.6500	5.6500	+11.660%	2	3	-52.920%
2026-03-16	5.1000	5.1000	5.0600	5.0600	-26.667%	2	12	-47.431%
2025-12-26	6.9000	6.9000	6.9000	6.9000	-5.866%	1	11	-61.449%
2025-12-15	7.6300	7.6300	7.3300	7.3300	-16.515%	20	10	-63.711%
2025-12-04	8.7800	8.7800	8.7800	8.7800	+7.466%	8	20	-69.704%
2025-12-01	8.4000	8.4300	8.1700	8.1700	-30.880%	12	12	-67.442%
2025-11-03	11.8200	11.8200	11.8200	11.8200	-21.462%	3	3	-77.496%
2025-10-17	15.0000	15.0500	15.0000	15.0500	-15.354%	5	3	-82.326%
2025-09-25	17.7800	17.7800	17.7800	17.7800	+0.452%	2	2	-85.039%
2025-09-23	17.7000	17.7000	17.7000	17.7000	+22.069%	3	4	-84.972%
2025-09-15	14.5000	14.5000	14.5000	14.5000	+16.000%	2	7	-81.655%
2025-09-05	13.0500	13.0500	12.5000	12.5000	+11.607%	4	9	-78.720%
2025-09-04	11.2000	11.2000	11.2000	11.2000	+5,500.000%	5	5	-76.250%
2025-08-29	0.2000	0.2000	0.2000	0.2000	0.000%	1	4,716	+1,230.000%
2025-08-28	0.2100	0.2100	0.1800	0.2000	0.000%	52	4,716	+1,230.000%
2025-08-27	0.1500	0.2100	0.1500	0.2000	-9.091%	168	4,706	+1,230.000%
2025-08-26	0.1700	0.2200	0.1700	0.2200	+10.000%	69	4,702	+1,109.091%
2025-08-25	0.1900	0.2200	0.1400	0.2000	+25.000%	237	4,722	+1,230.000%
2025-08-22	0.2000	0.2100	0.1600	0.1600	-23.810%	457	4,752	+1,562.500%
2025-08-21	0.2100	0.2300	0.2000	0.2100	-12.500%	55	4,453	+1,166.667%
2025-08-20	0.2500	0.2500	0.2100	0.2400	+9.091%	80	4,463	+1,008.333%
2025-08-19	0.2500	0.2500	0.2100	0.2200	-8.333%	72	4,435	+1,109.091%
2025-08-18	0.2500	0.2600	0.2100	0.2400	-4.000%	160	4,405	+1,008.333%
2025-08-15	0.2700	0.2700	0.2300	0.2500	0.000%	57	4,385	+964.000%
2025-08-14	0.2600	0.2600	0.2400	0.2500	-7.407%	75	4,372	+964.000%
2025-08-13	0.2600	0.2700	0.2300	0.2700	+3.846%	90	4,375	+885.185%
2025-08-12	0.2500	0.2800	0.2400	0.2600	+4.000%	72	4,323	+923.077%
2025-08-11	0.2300	0.2600	0.2300	0.2500	+4.167%	69	4,214	+964.000%
2025-08-08	0.2500	0.2500	0.2000	0.2400	-4.000%	22	4,187	+1,008.333%
2025-08-07	0.2000	0.2500	0.2000	0.2500	+8.696%	159	4,178	+964.000%
2025-08-06	0.2900	0.2900	0.2300	0.2300	-25.806%	380	4,105	+1,056.522%
2025-08-05	0.3100	0.3400	0.3100	0.3100	+10.714%	149	4,158	+758.065%
2025-08-04	0.2800	0.3100	0.2600	0.2800	+3.704%	71	4,039	+850.000%
2025-08-01	0.3000	0.3000	0.2700	0.2700	-6.897%	59	4,054	+885.185%
2025-07-31	0.2900	0.3300	0.2900	0.2900	-12.121%	16	4,076	+817.241%
2025-07-30	0.3200	0.3600	0.2900	0.3300	-2.941%	163	4,085	+706.061%
2025-07-29	0.3700	0.3900	0.3200	0.3400	-15.000%	327	4,210	+682.353%
2025-07-28	0.4400	0.4600	0.4000	0.4000	-14.894%	15	4,141	+565.000%
2025-07-25	0.5000	0.5000	0.4500	0.4700	-4.082%	83	4,143	+465.957%
2025-07-24	0.5100	0.5100	0.4400	0.4900	-3.922%	79	4,115	+442.857%
2025-07-23	0.5500	0.5900	0.5000	0.5100	-5.556%	628	4,118	+421.569%
2025-07-22	0.4300	0.5400	0.4300	0.5400	+22.727%	69	4,119	+392.593%
2025-07-21	0.5200	0.5200	0.3500	0.4400	-13.725%	58	4,117	+504.545%
2025-07-18	0.5000	0.5600	0.3000	0.5100	-7.273%	141	4,103	+421.569%
2025-07-17	0.4000	0.6000	0.4000	0.5500	+139.130%	1,013	4,104	+383.636%
2025-07-16	0.2700	0.2700	0.2100	0.2300	-14.815%	40	3,866	+1,056.522%
2025-07-15	0.2800	0.2800	0.2600	0.2700	+3.846%	63	3,867	+885.185%
2025-07-14	0.2700	0.2700	0.2200	0.2600	0.000%	42	3,853	+923.077%
2025-07-11	0.2800	0.2800	0.2500	0.2600	+4.000%	21	3,825	+923.077%
2025-07-10	0.2600	0.2700	0.2500	0.2500	-7.407%	13	3,814	+964.000%
2025-07-09	0.2500	0.2700	0.2500	0.2700	+12.500%	15	3,812	+885.185%
2025-07-08	0.2100	0.2600	0.2100	0.2400	-4.000%	31	3,817	+1,008.333%
2025-07-07	0.1800	0.2500	0.1700	0.2500	+38.889%	8	3,796	+964.000%
2025-07-02	0.1700	0.2200	0.1700	0.1800	0.000%	11	3,799	+1,377.778%
2025-07-01	0.2000	0.2000	0.1800	0.1800	-10.000%	15	3,807	+1,377.778%
2025-06-30	0.2000	0.2000	0.2000	0.2000	-9.091%	1	3,815	+1,230.000%
2025-06-27	0.2300	0.2600	0.2200	0.2200	-4.348%	29	3,816	+1,109.091%
2025-06-26	0.2300	0.2700	0.2200	0.2300	-4.167%	82	3,827	+1,056.522%
2025-06-25	0.2600	0.2700	0.2400	0.2400	-4.000%	6	3,864	+1,008.333%
2025-06-24	0.3200	0.3200	0.2500	0.2500	-13.793%	3	3,868	+964.000%
2025-06-23	0.3000	0.3000	0.2900	0.2900	-21.622%	209	3,867	+817.241%
2025-06-20	0.3700	0.3700	0.3700	0.3700	+12.121%	12	3,664	+618.919%
2025-06-18	0.3300	0.3300	0.3300	0.3300	-5.714%	1	3,658	+706.061%
2025-06-17	0.3700	0.3700	0.3000	0.3500	0.000%	16	3,658	+660.000%
2025-06-16	0.3400	0.3700	0.3400	0.3500	0.000%	110	3,653	+660.000%
2025-06-13	0.3500	0.3500	0.3400	0.3500	+2.941%	66	3,655	+660.000%
2025-06-12	0.3600	0.3700	0.3100	0.3400	+9.677%	244	3,628	+682.353%
2025-06-11	0.3800	0.3800	0.3000	0.3100	-16.216%	302	3,703	+758.065%
2025-06-10	0.3700	0.3700	0.3700	0.3700	-2.632%	22	3,699	+618.919%
2025-06-09	0.3500	0.3800	0.3500	0.3800	+22.581%	48	3,678	+600.000%
2025-06-06	0.3400	0.3400	0.3100	0.3100	0.000%	44	3,668	+758.065%
2025-06-05	0.3200	0.3200	0.3100	0.3100	-3.125%	13	3,668	+758.065%
2025-06-04	0.3600	0.3600	0.3200	0.3200	-3.030%	28	3,661	+731.250%
2025-06-03	0.3600	0.3700	0.3300	0.3300	+3.125%	12	3,676	+706.061%
2025-06-02	0.3300	0.3300	0.3200	0.3200	-8.571%	19	3,670	+731.250%
2025-05-30	0.3400	0.3600	0.3400	0.3500	0.000%	84	3,673	+660.000%
2025-05-29	0.3800	0.3800	0.3500	0.3500	-14.634%	11	3,646	+660.000%
2025-05-28	0.3900	0.4100	0.3800	0.4100	+17.143%	37	3,646	+548.780%
2025-05-27	0.3500	0.3500	0.3500	0.3500	-2.778%	1	3,626	+660.000%
2025-05-23	0.3500	0.3700	0.3500	0.3600	-20.000%	8	3,629	+638.889%
2025-05-22	0.4500	0.4500	0.4100	0.4500	-2.174%	9	3,629	+491.111%
2025-05-21	0.5000	0.5200	0.4600	0.4600	-17.857%	11	3,629	+478.261%
2025-05-20	0.4500	0.5600	0.4500	0.5600	+12.000%	84	3,626	+375.000%
2025-05-16	0.5000	0.5200	0.4600	0.5000	+25.000%	40	3,596	+432.000%
2025-05-15	0.4500	0.4500	0.4000	0.4000	-18.367%	26	3,591	+565.000%
2025-05-14	0.4500	0.4900	0.4200	0.4900	+16.667%	18	3,570	+442.857%
2025-05-13	0.4400	0.4500	0.4200	0.4200	-2.326%	7	3,575	+533.333%
2025-05-12	0.3600	0.4600	0.3600	0.4300	+13.158%	174	3,572	+518.605%
2025-05-09	0.3800	0.4000	0.3700	0.3800	+5.556%	62	3,491	+600.000%
2025-05-08	0.3600	0.3700	0.3500	0.3600	+9.091%	49	3,496	+638.889%
2025-05-07	0.3300	0.3400	0.3300	0.3300	-17.500%	24	3,462	+706.061%
2025-05-06	0.4100	0.4100	0.4000	0.4000	0.000%	20	3,470	+565.000%
2025-05-05	0.3900	0.4000	0.3900	0.4000	-9.091%	2	3,454	+565.000%
2025-05-02	0.4500	0.4500	0.4200	0.4400	-6.383%	404	3,455	+504.545%
2025-05-01	0.4700	0.4700	0.4700	0.4700	+11.905%	1	3,255	+465.957%
2025-04-25	0.4200	0.4200	0.4200	0.4200	+10.526%	26	3,256	+533.333%
2025-04-23	0.4200	0.4400	0.3800	0.3800	0.000%	19	3,243	+600.000%
2025-04-22	0.3900	0.3900	0.3800	0.3800	-9.524%	2	3,243	+600.000%
2025-04-21	0.3700	0.4200	0.3700	0.4200	-6.667%	9	3,243	+533.333%
2025-04-17	0.4000	0.4500	0.4000	0.4500	+9.756%	13	3,252	+491.111%
2025-04-15	0.4700	0.4700	0.4100	0.4100	-16.327%	21	3,252	+548.780%
2025-04-10	0.4300	0.4900	0.4300	0.4900	+4.255%	101	3,262	+442.857%
2025-04-09	0.4300	0.4700	0.3900	0.4700	-2.083%	234	3,262	+465.957%
2025-04-08	0.4500	0.4800	0.4500	0.4800	+6.667%	3	3,422	+454.167%
2025-04-07	0.5600	0.5600	0.4300	0.4500	-6.250%	12	3,420	+491.111%
2025-04-04	0.5000	0.5000	0.4500	0.4800	-4.000%	22	3,415	+454.167%
2025-04-03	0.5000	0.5000	0.5000	0.5000	-15.254%	1	3,424	+432.000%
2025-04-02	0.5800	0.5900	0.5800	0.5900	-4.839%	4	3,424	+350.847%
2025-04-01	0.6200	0.6300	0.6200	0.6200	+14.815%	17	3,424	+329.032%
2025-03-31	0.5400	0.5400	0.5400	0.5400	+5.882%	1	3,422	+392.593%
2025-03-28	0.5100	0.5100	0.5100	0.5100	-7.273%	4	3,422	+421.569%
2025-03-26	0.5500	0.5500	0.5500	0.5500	-11.290%	10	3,422	+383.636%
2025-03-24	0.6300	0.6300	0.6000	0.6200	0.000%	11	3,412	+329.032%
2025-03-21	0.6300	0.6300	0.6200	0.6200	+6.897%	24	3,405	+329.032%
2025-03-20	0.6000	0.6000	0.5800	0.5800	-12.121%	4	3,412	+358.621%
2025-03-18	0.7000	0.7200	0.6600	0.6600	+10.000%	188	3,409	+303.030%
2025-03-17	0.6000	0.6000	0.6000	0.6000	+17.647%	10	3,390	+343.333%
2025-03-14	0.5100	0.5100	0.5100	0.5100	-7.273%	2	3,390	+421.569%
2025-03-12	0.5200	0.5500	0.5200	0.5500	+1.852%	58	3,389	+383.636%
2025-03-11	0.5400	0.5400	0.5400	0.5400	+5.882%	100	3,333	+392.593%
2025-03-10	0.5100	0.5100	0.5100	0.5100	-15.000%	3	3,233	+421.569%
2025-03-06	0.6000	0.6000	0.6000	0.6000	+20.000%	5	3,234	+343.333%
2025-03-04	0.5000	0.5000	0.5000	0.5000	-13.793%	1	3,234	+432.000%
2025-03-03	0.6200	0.6400	0.5500	0.5800	-6.452%	204	3,233	+358.621%
2025-02-28	0.5700	0.6200	0.5700	0.6200	+6.897%	26	3,429	+329.032%
2025-02-26	0.7300	0.7300	0.5800	0.5800	-27.500%	69	3,426	+358.621%
2025-02-25	0.8000	0.8000	0.7200	0.8000	-2.439%	81	3,413	+232.500%
2025-02-24	0.8200	0.8900	0.8100	0.8200	-22.642%	28	3,389	+224.390%
2025-02-21	1.0200	1.0600	0.9800	1.0600	+7.071%	54	3,384	+150.943%
2025-02-20	1.2600	1.2600	0.9900	0.9900	-22.656%	39	3,385	+168.687%
2025-02-18	0.8000	1.2800	0.8000	1.2800	+19.626%	45	3,380	+107.813%
2025-02-14	1.1400	1.1500	1.0300	1.0700	+7.000%	58	3,382	+148.598%
2025-02-13	1.0000	1.1000	0.9700	1.0000	+12.360%	142	3,382	+166.000%
2025-02-12	0.8000	0.8900	0.8000	0.8900	+18.667%	16	3,430	+198.876%
2025-02-11	0.8300	0.8700	0.7500	0.7500	-15.730%	60	3,430	+254.667%
2025-02-10	0.8200	0.8900	0.8200	0.8900	+4.706%	7	3,430	+198.876%
2025-02-07	0.8500	0.8500	0.8500	0.8500	-12.371%	2	3,430	+212.941%
2025-02-06	0.9500	0.9700	0.8500	0.9700	-1.020%	34	3,430	+174.227%
2025-02-05	1.0200	1.0500	0.9500	0.9800	+19.512%	19	3,435	+171.429%
2025-02-04	0.8200	0.8200	0.8200	0.8200	-8.889%	2	3,435	+224.390%
2025-02-03	0.9000	0.9000	0.9000	0.9000	+9.756%	2	3,435	+195.556%
2025-01-31	0.8700	0.8700	0.8200	0.8200	-4.651%	10	3,435	+224.390%
2025-01-30	0.8600	0.8600	0.8600	0.8600	+7.500%	1	3,434	+209.302%
2025-01-29	0.8000	0.8000	0.8000	0.8000	-5.882%	1	3,434	+232.500%
2025-01-28	0.8500	0.8500	0.8500	0.8500	+1.190%	40	3,434	+212.941%
2025-01-27	0.9000	0.9000	0.8400	0.8400	-6.667%	11	3,434	+216.667%
2025-01-24	0.9300	0.9300	0.9000	0.9000	+7.143%	6	3,444	+195.556%
2025-01-23	0.8400	0.8400	0.8400	0.8400	+3.704%	1	3,444	+216.667%
2025-01-22	0.8100	0.8100	0.8100	0.8100	-24.299%	5	3,444	+228.395%
2025-01-21	1.0800	1.0800	1.0700	1.0700	-6.140%	4	3,446	+148.598%
2025-01-17	1.2000	1.2000	1.1400	1.1400	+5.556%	8	3,446	+133.333%
2025-01-16	1.0800	1.0800	1.0800	1.0800	0.000%	1	3,446	+146.296%
2025-01-15	1.1000	1.1000	1.0800	1.0800	+8.000%	22	3,445	+146.296%
2025-01-13	1.0500	1.0500	1.0000	1.0000	-13.793%	3	3,435	+166.000%
2025-01-10	1.0400	1.1600	1.0400	1.1600	+8.411%	104	3,432	+129.310%
2025-01-08	1.0700	1.0700	1.0700	1.0700	-11.570%	1	3,431	+148.598%
2025-01-07	1.2100	1.2100	1.2100	1.2100	-19.333%	2	3,431	+119.835%
2025-01-06	1.3800	1.5000	1.3000	1.5000	+22.951%	163	3,431	+77.333%
2025-01-03	1.2400	1.3200	1.1200	1.2200	+9.910%	34	3,456	+118.033%
2025-01-02	1.1900	1.1900	1.1100	1.1100	-7.500%	22	3,452	+139.640%
2024-12-31	1.2000	1.2000	1.2000	1.2000	-4.000%	4	3,453	+121.667%
2024-12-30	1.1200	1.2500	1.1200	1.2500	0.000%	5	3,453	+112.800%
2024-12-27	1.1500	1.2500	1.1500	1.2500	+4.167%	20	3,452	+112.800%
2024-12-26	1.1500	1.2100	1.1500	1.2000	-6.250%	14	3,455	+121.667%
2024-12-24	1.3200	1.3200	1.2800	1.2800	+13.274%	5	3,455	+107.813%
2024-12-23	1.1800	1.1800	1.1000	1.1300	-10.317%	56	3,455	+135.398%
2024-12-20	0.8800	1.2600	0.8800	1.2600	+44.828%	20	3,504	+111.111%
2024-12-19	0.8800	0.8800	0.8700	0.8700	+10.127%	67	3,501	+205.747%
2024-12-18	0.9400	0.9400	0.7900	0.7900	-16.842%	6	3,501	+236.709%
2024-12-17	0.9200	0.9500	0.9200	0.9500	+5.556%	17	3,500	+180.000%
2024-12-16	0.8500	0.9500	0.8100	0.9000	+13.924%	40	3,496	+195.556%
2024-12-13	0.7800	0.7900	0.7800	0.7900	-7.059%	14	3,496	+236.709%
2024-12-12	0.8500	0.8500	0.8500	0.8500	+13.333%	3	3,496	+212.941%
2024-12-11	0.7000	0.7500	0.7000	0.7500	-13.793%	6	3,496	+254.667%
2024-12-09	0.8800	0.9500	0.7100	0.8700	+40.323%	166	3,493	+205.747%
2024-12-06	0.6300	0.6300	0.6200	0.6200	+10.714%	18	3,503	+329.032%
2024-12-05	0.6100	0.6100	0.5600	0.5600	+7.692%	16	3,512	+375.000%
2024-12-04	0.6000	0.6000	0.5200	0.5200	-3.704%	1,002	3,496	+411.538%
2024-12-03	0.5500	0.5500	0.5100	0.5400	0.000%	110	3,495	+392.593%
2024-12-02	0.5600	0.5800	0.5300	0.5400	-11.475%	24	3,408	+392.593%
2024-11-29	0.5200	0.6100	0.5200	0.6100	+12.963%	14	3,412	+336.066%
2024-11-27	0.5800	0.5900	0.5400	0.5400	-5.263%	25	3,419	+392.593%
2024-11-25	0.6500	0.6500	0.5200	0.5700	-3.390%	187	3,419	+366.667%
2024-11-22	0.6500	0.6500	0.5500	0.5900	+3.509%	18	3,356	+350.847%
2024-11-21	0.5800	0.5800	0.5700	0.5700	+14.000%	6	3,348	+366.667%
2024-11-20	0.5000	0.5000	0.5000	0.5000	-3.846%	2	3,348	+432.000%
2024-11-19	0.5900	0.6300	0.4800	0.5200	-3.704%	6	3,350	+411.538%
2024-11-18	0.5200	0.5400	0.5200	0.5400	-16.923%	10	3,351	+392.593%
2024-11-14	0.6500	0.6500	0.6500	0.6500	+6.557%	1	3,361	+309.231%
2024-11-13	0.6400	0.6400	0.6100	0.6100	+12.963%	11	3,361	+336.066%
2024-11-12	0.5700	0.5700	0.4700	0.5400	-19.403%	116	3,362	+392.593%
2024-11-11	0.6700	0.6700	0.6700	0.6700	+11.667%	1	3,364	+297.015%
2024-11-08	0.6000	0.6000	0.6000	0.6000	0.000%	2	3,364	+343.333%
2024-11-07	0.5400	0.6000	0.5400	0.6000	+20.000%	5	3,363	+343.333%
2024-11-06	0.5000	0.5000	0.4800	0.5000	-16.667%	212	3,364	+432.000%
2024-11-05	0.6000	0.6000	0.6000	0.6000	+5.263%	1	3,362	+343.333%
2024-11-01	0.6300	0.6300	0.5100	0.5700	-5.000%	58	3,361	+366.667%
2024-10-31	0.5500	0.6000	0.5200	0.6000	+9.091%	30	3,334	+343.333%
2024-10-30	0.5000	0.6000	0.5000	0.5500	-8.333%	171	3,320	+383.636%
2024-10-29	0.6000	0.6000	0.5900	0.6000	0.000%	239	3,479	+343.333%
2024-10-25	0.6000	0.6000	0.6000	0.6000	-14.286%	2	3,380	+343.333%
2024-10-24	0.6600	0.7200	0.6600	0.7000	+12.903%	44	3,380	+280.000%
2024-10-23	0.6200	0.6200	0.6200	0.6200	-4.615%	7	3,380	+329.032%
2024-10-22	0.7000	0.7000	0.5800	0.6500	-7.143%	11	3,387	+309.231%
2024-10-18	0.7000	0.7100	0.6200	0.7000	-4.110%	42	3,389	+280.000%
2024-10-17	0.8400	0.9400	0.7000	0.7300	-27.723%	1,071	3,373	+264.384%
2024-10-16	0.9800	1.0200	0.9800	1.0100	+3.061%	7	2,350	+163.366%
2024-10-15	1.0500	1.0500	0.9500	0.9800	+1.031%	77	2,348	+171.429%
2024-10-11	1.0000	1.0400	0.9700	0.9700	+2.105%	24	2,348	+174.227%
2024-10-10	0.9500	0.9500	0.9500	0.9500	-5.941%	1	2,348	+180.000%
2024-10-09	1.1600	1.1600	1.0100	1.0100	-0.980%	7	2,348	+163.366%
2024-10-04	1.0300	1.0300	1.0200	1.0200	+0.990%	4	2,350	+160.784%
2024-10-03	1.0100	1.0100	1.0100	1.0100	-11.404%	1	2,351	+163.366%
2024-10-01	1.0000	1.1400	1.0000	1.1400	-5.000%	283	2,352	+133.333%
2024-09-27	1.1000	1.2600	1.1000	1.2000	+4.348%	60	2,107	+121.667%
2024-09-25	1.1500	1.1500	1.1500	1.1500	0.000%	3	2,088	+131.304%
2024-09-24	1.1500	1.1500	1.1500	1.1500	+4.545%	1	2,088	+131.304%
2024-09-23	1.1000	1.1000	1.1000	1.1000	-3.509%	1	2,088	+141.818%
2024-09-20	1.1000	1.1400	1.1000	1.1400	-19.149%	8	2,087	+133.333%
2024-09-17	1.4700	1.4700	1.4100	1.4100	+4.444%	2	2,090	+88.652%
2024-09-13	1.3500	1.3500	1.3500	1.3500	-2.878%	2	2,090	+97.037%
2024-09-12	1.3900	1.3900	1.3900	1.3900	+4.511%	1	2,090	+91.367%
2024-09-11	1.3300	1.3300	1.3300	1.3300	+20.909%	4	2,089	+100.000%
2024-09-10	1.1200	1.1200	1.1000	1.1000	0.000%	2	2,085	+141.818%
2024-09-09	1.1000	1.1000	1.1000	1.1000	+1.852%	1	2,084	+141.818%
2024-09-06	1.0800	1.0800	1.0800	1.0800	-23.404%	2	2,084	+146.296%
2024-09-05	1.4100	1.4100	1.4100	1.4100	-3.425%	1	2,085	+88.652%
2024-09-03	1.4000	1.4600	1.4000	1.4600	+12.308%	11	2,084	+82.192%
2024-08-30	1.2200	1.3000	1.2200	1.3000	0.000%	6	2,087	+104.615%
2024-08-29	1.3000	1.3000	1.3000	1.3000	0.000%	10	2,087	+104.615%
2024-08-28	1.3000	1.3000	1.3000	1.3000	-13.333%	2	2,092	+104.615%
2024-08-26	1.4400	1.5600	1.4400	1.5000	+3.448%	36	2,090	+77.333%
2024-08-23	1.3000	1.4900	1.2500	1.4500	+14.173%	162	2,091	+83.448%
2024-08-22	1.1000	1.2700	1.0900	1.2700	+35.106%	109	2,146	+109.449%
2024-08-20	0.9400	0.9400	0.9400	0.9400	+3.297%	4	2,254	+182.979%
2024-08-14	0.9100	0.9100	0.9100	0.9100	+13.750%	1	2,254	+192.308%
2024-08-13	0.8000	0.8000	0.8000	0.8000	-11.111%	10	2,255	+232.500%
2024-08-08	0.7900	0.9000	0.7900	0.9000	+40.625%	4	2,265	+195.556%
2024-08-07	0.6400	0.6400	0.6400	0.6400	-20.000%	1	2,265	+315.625%
2024-08-06	0.8000	0.8000	0.8000	0.8000	-5.882%	12	2,265	+232.500%
2024-08-02	0.8500	0.8500	0.8500	0.8500	-20.561%	300	2,265	+212.941%
2024-07-31	1.0700	1.0700	1.0700	1.0700	+9.184%	1	2,115	+148.598%
2024-07-30	0.9800	0.9800	0.9800	0.9800	+8.889%	1	2,114	+171.429%
2024-07-26	1.0600	1.0600	0.9000	0.9000	-5.263%	4	2,114	+195.556%
2024-07-25	0.9800	0.9800	0.9500	0.9500	+5.556%	11	2,114	+180.000%
2024-07-24	0.9000	0.9000	0.9000	0.9000	-18.182%	2	2,113	+195.556%
2024-07-22	1.2000	1.2000	1.0200	1.1000	-5.172%	54	2,113	+141.818%
2024-07-19	1.3600	1.3600	0.9900	1.1600	+30.337%	5	2,109	+129.310%
2024-07-18	0.8900	0.8900	0.8900	0.8900	-25.833%	1	2,108	+198.876%
2024-07-17	1.2000	1.2000	1.2000	1.2000	0.000%	2	2,109	+121.667%
2024-07-16	1.2900	1.2900	1.2000	1.2000	+20.000%	10	2,109	+121.667%
2024-07-15	1.1500	1.1500	1.0000	1.0000	-16.667%	44	2,104	+166.000%
2024-07-12	0.8500	1.4000	0.8500	1.2000	+41.176%	244	2,123	+121.667%
2024-07-11	0.7000	0.8500	0.7000	0.8500	+34.921%	3	2,178	+212.941%
2024-07-10	0.6700	0.6700	0.6300	0.6300	-1.563%	6	2,180	+322.222%
2024-07-09	0.6200	0.7900	0.6200	0.6400	-12.329%	21	2,186	+315.625%
2024-07-08	0.7300	0.7300	0.7300	0.7300	+21.667%	2	2,181	+264.384%
2024-07-05	0.6300	0.6300	0.6000	0.6000	+1.695%	52	2,183	+343.333%
2024-07-03	0.5900	0.5900	0.5900	0.5900	0.000%	1	2,157	+350.847%
2024-07-02	0.6100	0.6100	0.5900	0.5900	+9.259%	6	2,157	+350.847%
2024-07-01	0.6300	0.6300	0.5400	0.5400	-6.897%	2	2,151	+392.593%
2024-06-28	0.5800	0.5800	0.5800	0.5800	-3.333%	2	2,151	+358.621%
2024-06-27	0.6500	0.6500	0.6000	0.6000	-24.051%	2	2,151	+343.333%
2024-06-26	0.7900	0.7900	0.7900	0.7900	+64.583%	4	2,149	+236.709%
2024-06-21	0.5000	0.5000	0.4800	0.4800	-15.789%	36	2,145	+454.167%
2024-06-18	0.5700	0.5700	0.5700	0.5700	+18.750%	1	2,144	+366.667%
2024-06-17	0.6900	0.6900	0.4800	0.4800	-12.727%	12	2,144	+454.167%
2024-06-14	0.5400	0.5500	0.5000	0.5500	-8.333%	19	2,146	+383.636%
2024-06-11	0.5500	0.6000	0.5500	0.6000	0.000%	3	2,147	+343.333%
2024-06-07	0.6000	0.6000	0.6000	0.6000	0.000%	2	2,148	+343.333%
2024-06-06	0.6000	0.6000	0.6000	0.6000	-7.692%	5	2,148	+343.333%
2024-06-04	0.6500	0.6500	0.6500	0.6500	+18.182%	20	2,148	+309.231%
2024-05-31	0.5500	0.5500	0.5500	0.5500	-9.836%	22	2,148	+383.636%
2024-05-30	0.7600	0.7600	0.6100	0.6100	+5.172%	8	2,159	+336.066%
2024-05-28	0.5000	0.5800	0.5000	0.5800	-10.769%	2	2,158	+358.621%
2024-05-24	0.7000	0.7000	0.5500	0.6500	-5.797%	188	2,251	+309.231%
2024-05-23	0.7000	0.7000	0.6900	0.6900	+11.290%	6	2,250	+285.507%
2024-05-22	0.6000	0.6200	0.6000	0.6200	-11.429%	4	2,250	+329.032%
2024-05-21	0.6400	0.7000	0.6000	0.7000	+37.255%	26	2,254	+280.000%
2024-05-20	0.5100	0.5100	0.5100	0.5100	+2.000%	5	2,265	+421.569%
2024-05-17	0.5500	0.5500	0.5000	0.5000	-21.875%	214	2,270	+432.000%
2024-05-16	0.6400	0.6400	0.6400	0.6400	+6.667%	1	2,370	+315.625%
2024-05-15	0.6000	0.6000	0.6000	0.6000	-11.765%	8	2,370	+343.333%
2024-05-14	0.7900	0.7900	0.5700	0.6800	+19.298%	6	2,378	+291.176%
2024-05-13	0.5700	0.5700	0.5700	0.5700	+26.667%	1	2,381	+366.667%
2024-05-08	0.5200	0.5200	0.4500	0.4500	-15.094%	3	2,381	+491.111%
2024-05-07	0.6000	0.6000	0.5300	0.5300	-1.852%	3	2,384	+401.887%
2024-05-06	0.5400	0.5400	0.5400	0.5400	-14.286%	1	2,381	+392.593%
2024-05-03	0.6400	0.6400	0.6300	0.6300	0.000%	12	2,382	+322.222%
2024-05-02	0.5800	0.6300	0.5800	0.6300	0.000%	9	2,378	+322.222%
2024-05-01	0.5400	0.6300	0.5300	0.6300	+3.279%	12	2,373	+322.222%
2024-04-30	0.6400	0.6400	0.6100	0.6100	+8.929%	7	2,379	+336.066%
2024-04-29	0.6600	0.6600	0.5500	0.5600	-1.754%	29	2,378	+375.000%
2024-04-26	0.6000	0.6000	0.5500	0.5700	+16.327%	54	2,372	+366.667%
2024-04-25	0.6000	0.6000	0.4900	0.4900	-10.909%	3	2,345	+442.857%
2024-04-24	0.6100	0.6100	0.5200	0.5500	-1.786%	1,035	2,344	+383.636%
2024-04-23	0.5500	0.5600	0.5500	0.5600	+12.000%	2	1,865	+375.000%
2024-04-22	0.5000	0.5100	0.4900	0.5000	-9.091%	119	1,864	+432.000%
2024-04-18	0.5500	0.5500	0.5500	0.5500	-21.429%	1	1,760	+383.636%
2024-04-16	0.7000	0.7000	0.7000	0.7000	+18.644%	5	1,760	+280.000%
2024-04-15	0.7000	0.7000	0.5300	0.5900	-1.667%	10	1,755	+350.847%
2024-04-12	0.5800	0.6000	0.5400	0.6000	+5,900.000%	132	1,745	+343.333%
2024-04-11	0.7000	0.7000	0.0100	0.0100	-98.462%	84	1,741	+26,500.000%
2024-04-10	0.6600	0.7400	0.6500	0.6500	-9.722%	10	1,750	+309.231%

.dark-mode .RTcWkS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RTcWkS{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20260821C5LCID Aug 21 2026 5.00 Call (LCID260821C00005000)option OPRA

LCID20260821C5
LCID Aug 21 2026 5.00 Call (LCID260821C00005000)
option OPRA