Dark

LCID20260821C7
LCID Aug 21 2026 7.00 Call (LCID260821C00007000)
option OPRA

EOD

Aug 3, 2026

1.19+11.215%(+0.12)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.0000	1.2500	1.0000	1.1900	+11.215%	53	4,371	0.000%
2026-07-31	1.4300	1.4700	0.9500	1.0700	-34.756%	231	4,388	+11.215%
2026-07-30	1.0000	1.6400	1.0000	1.6400	+17.986%	99	4,475	-27.439%
2026-07-29	1.5100	1.6800	1.2500	1.3900	-13.665%	218	4,434	-14.388%
2026-07-28	0.4700	1.9500	0.4700	1.6100	+222.000%	277	4,583	-26.087%
2026-07-27	0.4900	0.6500	0.4900	0.5000	-1.961%	65	4,570	+138.000%
2026-07-24	0.7600	0.7900	0.4000	0.5100	-30.137%	40	4,548	+133.333%
2026-07-23	0.7500	0.7500	0.5600	0.7300	-7.595%	79	4,540	+63.014%
2026-07-22	0.7900	1.4100	0.7800	0.7900	-24.038%	205	4,547	+50.633%
2026-07-21	0.9000	1.2100	0.8200	1.0400	+15.556%	631	4,477	+14.423%
2026-07-20	1.3500	1.4000	0.9000	0.9000	-29.688%	457	3,992	+32.222%
2026-07-17	0.8800	1.3400	0.6800	1.2800	+96.923%	666	4,177	-7.031%
2026-07-16	0.5200	0.9200	0.4900	0.6500	+35.417%	307	4,151	+83.077%
2026-07-15	0.1900	0.5200	0.1900	0.4800	+92.000%	1,155	4,000	+147.917%
2026-07-14	0.3000	0.4700	0.1500	0.2500	-3.846%	1,182	4,000	+376.000%
2026-07-13	0.2600	0.3100	0.2500	0.2600	-13.333%	379	4,470	+357.692%
2026-07-10	0.3800	0.3900	0.3000	0.3000	-18.919%	317	4,193	+296.667%
2026-07-09	0.3600	0.4200	0.3500	0.3700	-2.632%	112	4,317	+221.622%
2026-07-08	0.4100	0.4600	0.3800	0.3800	-20.833%	210	4,254	+213.158%
2026-07-07	0.7000	0.7000	0.4800	0.4800	-39.241%	999	4,143	+147.917%
2026-07-06	0.4800	0.8700	0.4700	0.7900	+54.902%	1,036	3,676	+50.633%
2026-07-02	0.8200	0.8200	0.4700	0.5100	-37.805%	444	3,995	+133.333%
2026-07-01	0.7300	0.8500	0.7100	0.8200	+17.143%	281	3,995	+45.122%
2026-06-30	0.6000	0.8000	0.6000	0.7000	+4.478%	496	3,936	+70.000%
2026-06-29	0.4600	0.7500	0.4600	0.6700	+59.524%	1,799	3,830	+77.612%
2026-06-26	0.2900	0.4200	0.2900	0.4200	+61.538%	2,605	3,817	+183.333%
2026-06-25	0.2800	0.2800	0.2400	0.2600	0.000%	253	1,948	+357.692%
2026-06-24	0.3200	0.3300	0.2600	0.2600	-18.750%	79	1,829	+357.692%
2026-06-23	0.3400	0.3500	0.3000	0.3200	0.000%	211	1,819	+271.875%
2026-06-22	0.4100	0.4100	0.3100	0.3200	-17.949%	60	1,831	+271.875%
2026-06-18	0.3400	0.4100	0.3400	0.3900	+8.333%	111	1,679	+205.128%
2026-06-17	0.3700	0.4300	0.3600	0.3600	+2.857%	165	1,679	+230.556%
2026-06-16	0.4100	0.4600	0.3200	0.3500	-12.500%	225	1,679	+240.000%
2026-06-15	0.4800	0.4900	0.4000	0.4000	-4.762%	369	1,522	+197.500%
2026-06-12	0.3300	0.4500	0.3300	0.4200	+2.439%	68	1,304	+183.333%
2026-06-11	0.3200	0.4300	0.2800	0.4100	+17.143%	280	1,295	+190.244%
2026-06-10	0.4300	0.4300	0.3500	0.3500	-16.667%	108	1,318	+240.000%
2026-06-09	0.5000	0.5900	0.4000	0.4200	-6.667%	152	1,258	+183.333%
2026-06-08	0.4000	0.4600	0.3900	0.4500	-2.174%	111	1,218	+164.444%
2026-06-05	0.6000	0.6400	0.4200	0.4600	-25.806%	398	1,253	+158.696%
2026-06-04	0.5100	0.7000	0.5100	0.6200	-4.615%	104	1,078	+91.935%
2026-06-03	0.8000	0.8000	0.5900	0.6500	-20.732%	31	1,121	+83.077%
2026-06-02	0.9700	1.0000	0.8200	0.8200	-22.642%	234	1,114	+45.122%
2026-06-01	1.0300	1.1800	1.0200	1.0600	+9.278%	131	920	+12.264%
2026-05-29	0.9600	1.0800	0.8900	0.9700	+1.042%	232	841	+22.680%
2026-05-28	0.9700	1.0300	0.9400	0.9600	+11.628%	136	786	+23.958%
2026-05-27	0.7500	0.8700	0.7500	0.8600	+11.688%	61	735	+38.372%
2026-05-26	0.8200	0.8200	0.7700	0.7700	+16.667%	48	750	+54.545%
2026-05-22	0.6800	0.7500	0.6200	0.6600	-5.714%	60	704	+80.303%
2026-05-21	0.6500	0.7000	0.6300	0.7000	+12.903%	34	662	+70.000%
2026-05-20	0.6200	0.6200	0.6200	0.6200	+3.333%	1	662	+91.935%
2026-05-19	0.6500	0.6500	0.5300	0.6000	-7.692%	42	625	+98.333%
2026-05-18	0.7000	0.7500	0.6500	0.6500	-21.687%	5	625	+83.077%
2026-05-15	0.8100	0.8300	0.8000	0.8300	-22.430%	8	625	+43.373%
2026-05-14	0.7900	1.0700	0.7900	1.0700	+10.309%	12	620	+11.215%
2026-05-13	0.8600	1.1100	0.8600	0.9700	+22.785%	138	630	+22.680%
2026-05-12	0.8200	0.8200	0.7900	0.7900	-7.059%	5	630	+50.633%
2026-05-11	0.9200	0.9200	0.8000	0.8500	-15.000%	53	630	+40.000%
2026-05-08	0.8500	1.0000	0.8500	1.0000	+11.111%	49	644	+19.000%
2026-05-07	0.9500	0.9500	0.9000	0.9000	+4.651%	15	605	+32.222%
2026-05-06	1.0100	1.0100	0.8200	0.8600	-18.095%	154	602	+38.372%
2026-05-05	1.1700	1.2000	1.0500	1.0500	-17.323%	37	744	+13.333%
2026-05-04	1.3300	1.3300	1.2700	1.2700	+1.600%	145	735	-6.299%
2026-05-01	1.1500	1.3000	1.1500	1.2500	+10.619%	24	726	-4.800%
2026-04-30	1.0800	1.1300	1.0800	1.1300	+16.495%	21	726	+5.310%
2026-04-28	1.0200	1.0400	0.9300	0.9700	-11.009%	20	716	+22.680%
2026-04-27	1.0700	1.0900	1.0600	1.0900	-4.386%	26	706	+9.174%
2026-04-23	1.2500	1.2500	1.1400	1.1400	-21.918%	6	692	+4.386%
2026-04-22	1.5100	1.5600	1.4500	1.4600	-8.750%	263	692	-18.493%
2026-04-21	1.6800	1.8400	1.5500	1.6000	+18.519%	225	422	-25.625%
2026-04-20	1.4000	1.5100	1.2900	1.3500	-18.182%	133	422	-11.852%
2026-04-17	1.8000	1.8000	1.5500	1.6500	-7.821%	41	300	-27.879%
2026-04-16	1.6900	1.7900	1.6500	1.7900	-22.511%	179	260	-33.520%
2026-04-15	2.3000	2.3100	2.0900	2.3100	-38.400%	71	87	-48.485%
2026-02-20	3.7500	3.7500	3.7500	3.7500	0.000%	1	16	-68.267%
2026-02-12	3.7500	3.7500	3.7500	3.7500	-11.137%	4	15	-68.267%
2026-02-11	4.2200	4.2200	4.2200	4.2200	+7.928%	1	19	-71.801%
2026-02-06	4.0000	4.0000	3.9100	3.9100	-16.453%	4	20	-69.565%
2026-01-26	4.6500	4.6800	4.6500	4.6800	-14.754%	2	16	-74.573%
2026-01-22	5.4900	5.4900	5.4900	5.4900	+5.780%	1	16	-78.324%
2025-12-29	5.1900	5.1900	5.1900	5.1900	-26.695%	10	15	-77.071%
2025-11-25	7.0800	7.0800	7.0800	7.0800	+5,800.000%	5	5	-83.192%
2025-08-29	0.1300	0.1300	0.1000	0.1200	-7.692%	158	22,763	+891.667%
2025-08-28	0.1400	0.1400	0.1000	0.1300	0.000%	300	22,763	+815.385%
2025-08-27	0.1300	0.1300	0.1300	0.1300	-7.143%	30	22,694	+815.385%
2025-08-26	0.1200	0.1400	0.1200	0.1400	+7.692%	74	22,694	+750.000%
2025-08-25	0.1200	0.1800	0.1100	0.1300	0.000%	386	22,732	+815.385%
2025-08-22	0.1200	0.1300	0.1100	0.1300	-18.750%	138	22,642	+815.385%
2025-08-21	0.1500	0.1600	0.1500	0.1600	+6.667%	15	22,709	+643.750%
2025-08-20	0.1300	0.1600	0.1300	0.1500	-6.250%	54	22,704	+693.333%
2025-08-19	0.1800	0.1800	0.1500	0.1600	+6.667%	18	22,751	+643.750%
2025-08-18	0.1600	0.1600	0.1500	0.1500	-11.765%	14	22,754	+693.333%
2025-08-15	0.1900	0.1900	0.1600	0.1700	+6.250%	181	22,753	+600.000%
2025-08-14	0.1900	0.1900	0.1600	0.1600	0.000%	201	22,749	+643.750%
2025-08-13	0.1700	0.1800	0.1600	0.1600	-5.882%	92	22,731	+643.750%
2025-08-12	0.1400	0.1800	0.1400	0.1700	0.000%	101	22,744	+600.000%
2025-08-11	0.1600	0.1800	0.1400	0.1700	+21.429%	85	22,729	+600.000%
2025-08-08	0.1500	0.1600	0.1400	0.1400	0.000%	102	22,714	+750.000%
2025-08-07	0.1600	0.1600	0.1400	0.1400	-22.222%	365	22,701	+750.000%
2025-08-06	0.1200	0.2000	0.1200	0.1800	-10.000%	161	22,880	+561.111%
2025-08-05	0.1900	0.2200	0.1900	0.2000	0.000%	499	22,778	+495.000%
2025-08-04	0.2300	0.2300	0.2000	0.2000	-4.762%	41	22,715	+495.000%
2025-08-01	0.2200	0.2200	0.1900	0.2100	-4.545%	140	22,733	+466.667%
2025-07-31	0.2400	0.2400	0.2200	0.2200	-4.348%	47	22,826	+440.909%
2025-07-30	0.2200	0.2300	0.2000	0.2300	0.000%	62	22,783	+417.391%
2025-07-29	0.2400	0.2500	0.2300	0.2300	-8.000%	104	22,775	+417.391%
2025-07-28	0.3000	0.3000	0.2300	0.2500	-10.714%	166	22,742	+376.000%
2025-07-25	0.3100	0.3100	0.2500	0.2800	0.000%	82	22,744	+325.000%
2025-07-24	0.3200	0.3300	0.2500	0.2800	-6.667%	1,233	22,790	+325.000%
2025-07-23	0.3500	0.3600	0.3000	0.3000	-3.226%	615	22,828	+296.667%
2025-07-22	0.2400	0.3200	0.2200	0.3100	+29.167%	1,229	22,505	+283.871%
2025-07-21	0.3000	0.3300	0.2300	0.2400	-20.000%	395	21,986	+395.833%
2025-07-18	0.3100	0.3400	0.2500	0.3000	-6.250%	212	21,845	+296.667%
2025-07-17	0.2300	0.3600	0.2000	0.3200	+166.667%	1,233	21,764	+271.875%
2025-07-16	0.1300	0.1300	0.1200	0.1200	-20.000%	987	21,421	+891.667%
2025-07-15	0.1500	0.1700	0.1500	0.1500	+7.143%	95	21,069	+693.333%
2025-07-14	0.1500	0.1700	0.1400	0.1400	-6.667%	23	20,976	+750.000%
2025-07-11	0.1400	0.1500	0.1400	0.1500	0.000%	42	20,976	+693.333%
2025-07-10	0.1600	0.1600	0.1400	0.1500	0.000%	26	20,934	+693.333%
2025-07-09	0.1500	0.1500	0.1100	0.1500	+7.143%	232	20,908	+693.333%
2025-07-08	0.1500	0.2100	0.1000	0.1400	+16.667%	66	20,911	+750.000%
2025-07-07	0.1300	0.1300	0.1200	0.1200	-7.692%	64	20,878	+891.667%
2025-07-03	0.1500	0.1500	0.1200	0.1300	+8.333%	198	20,868	+815.385%
2025-07-02	0.1100	0.1400	0.1100	0.1200	+9.091%	58	20,868	+891.667%
2025-07-01	0.1000	0.1500	0.1000	0.1100	-21.429%	100	20,816	+981.818%
2025-06-30	0.1200	0.1600	0.1200	0.1400	-6.667%	21	20,751	+750.000%
2025-06-27	0.1700	0.1700	0.1500	0.1500	0.000%	72	20,741	+693.333%
2025-06-26	0.1700	0.1700	0.1500	0.1500	-21.053%	26	20,670	+693.333%
2025-06-25	0.1800	0.2100	0.1500	0.1900	+5.556%	149	20,667	+526.316%
2025-06-24	0.2000	0.2300	0.1800	0.1800	0.000%	144	20,653	+561.111%
2025-06-23	0.2100	0.2100	0.1800	0.1800	+12.500%	106	20,609	+561.111%
2025-06-20	0.2300	0.2300	0.1600	0.1600	-23.810%	58	20,687	+643.750%
2025-06-18	0.2100	0.2100	0.1700	0.2100	-4.545%	29	20,688	+466.667%
2025-06-17	0.2200	0.2200	0.2200	0.2200	+15.789%	2	20,688	+440.909%
2025-06-13	0.2000	0.2500	0.1700	0.1900	-5.000%	18	20,687	+526.316%
2025-06-12	0.2400	0.2400	0.1900	0.2000	-9.091%	278	20,683	+495.000%
2025-06-11	0.2100	0.2300	0.1900	0.2200	+4.762%	43	20,694	+440.909%
2025-06-10	0.2500	0.2500	0.2100	0.2100	0.000%	18	20,700	+466.667%
2025-06-09	0.2500	0.2500	0.2000	0.2100	-4.545%	58	20,696	+466.667%
2025-06-06	0.2200	0.2400	0.2100	0.2200	+10.000%	330	20,656	+440.909%
2025-06-05	0.2000	0.2200	0.1800	0.2000	-13.043%	8	20,696	+495.000%
2025-06-04	0.2300	0.2300	0.2100	0.2300	+4.545%	37	20,694	+417.391%
2025-06-03	0.2200	0.2300	0.2000	0.2200	+4.762%	24	20,672	+440.909%
2025-06-02	0.2100	0.2200	0.2000	0.2100	0.000%	29	20,651	+466.667%
2025-05-29	0.1900	0.2100	0.1900	0.2100	-12.500%	37	20,646	+466.667%
2025-05-28	0.2400	0.2400	0.2400	0.2400	-20.000%	2	20,626	+395.833%
2025-05-27	0.2100	0.3000	0.2100	0.3000	+42.857%	64	20,624	+296.667%
2025-05-23	0.2400	0.2500	0.1800	0.2100	-8.696%	70	20,602	+466.667%
2025-05-22	0.2500	0.2500	0.2300	0.2300	-25.806%	41	20,602	+417.391%
2025-05-21	0.3100	0.3100	0.3100	0.3100	0.000%	2	20,563	+283.871%
2025-05-20	0.2700	0.3500	0.2700	0.3100	+29.167%	558	20,561	+283.871%
2025-05-19	0.2500	0.2600	0.2400	0.2400	-17.241%	12	20,403	+395.833%
2025-05-16	0.3000	0.3000	0.2900	0.2900	-3.333%	14	20,395	+310.345%
2025-05-15	0.2900	0.3000	0.2600	0.3000	+7.143%	94	20,394	+296.667%
2025-05-14	0.2900	0.2900	0.2500	0.2800	+16.667%	25	20,334	+325.000%
2025-05-13	0.2700	0.2700	0.2400	0.2400	-14.286%	4	20,351	+395.833%
2025-05-12	0.2600	0.2800	0.2200	0.2800	+12.000%	15,085	20,349	+325.000%
2025-05-09	0.2700	0.2700	0.2300	0.2500	+8.696%	452	20,736	+376.000%
2025-05-08	0.2300	0.2500	0.2300	0.2300	0.000%	78	20,926	+417.391%
2025-05-07	0.2800	0.2800	0.2300	0.2300	-11.538%	31	20,926	+417.391%
2025-05-06	0.2600	0.2600	0.2600	0.2600	-3.704%	54	20,918	+357.692%
2025-05-05	0.2700	0.2800	0.2500	0.2700	-3.571%	44	20,915	+340.741%
2025-05-02	0.3200	0.3300	0.2800	0.2800	-12.500%	534	20,929	+325.000%
2025-05-01	0.3000	0.3200	0.3000	0.3200	+3.226%	3	20,733	+271.875%
2025-04-30	0.3100	0.3100	0.3100	0.3100	0.000%	2	20,733	+283.871%
2025-04-29	0.3300	0.3600	0.3100	0.3100	+3.333%	22	20,734	+283.871%
2025-04-28	0.3200	0.3300	0.3000	0.3000	-3.226%	158	20,715	+296.667%
2025-04-25	0.2900	0.3300	0.2900	0.3100	-3.125%	24	20,749	+283.871%
2025-04-24	0.2800	0.3200	0.2800	0.3200	+6.667%	20	20,755	+271.875%
2025-04-23	0.3000	0.3000	0.2900	0.3000	+7.143%	7	20,743	+296.667%
2025-04-22	0.2800	0.2800	0.2800	0.2800	+7.692%	1	20,746	+325.000%
2025-04-21	0.2900	0.2900	0.2600	0.2600	0.000%	51	20,747	+357.692%
2025-04-17	0.3000	0.3000	0.2600	0.2600	-3.704%	11	20,736	+357.692%
2025-04-16	0.2800	0.2800	0.2600	0.2700	-12.903%	35	20,736	+340.741%
2025-04-15	0.2900	0.3100	0.2900	0.3100	-3.125%	53	20,761	+283.871%
2025-04-14	0.4000	0.4000	0.2900	0.3200	-3.030%	69	20,785	+271.875%
2025-04-11	0.3200	0.3500	0.2900	0.3300	+13.793%	322	20,835	+260.606%
2025-04-10	0.3300	0.3400	0.2700	0.2900	-9.375%	272	20,978	+310.345%
2025-04-09	0.2500	0.3300	0.2500	0.3200	+23.077%	925	20,857	+271.875%
2025-04-08	0.3500	0.3500	0.2600	0.2600	-23.529%	85	20,789	+357.692%
2025-04-07	0.3300	0.7700	0.3200	0.3400	-10.526%	164	20,729	+250.000%
2025-04-04	0.3400	0.3800	0.3400	0.3800	+8.571%	108	20,584	+213.158%
2025-04-03	0.4000	0.4000	0.3500	0.3500	-20.455%	15,264	20,582	+240.000%
2025-04-02	0.4800	0.4800	0.4400	0.4400	-8.333%	14	5,557	+170.455%
2025-04-01	0.5000	0.5000	0.4600	0.4800	+4.348%	72	5,557	+147.917%
2025-03-31	0.3700	0.4600	0.3700	0.4600	+24.324%	417	5,557	+158.696%
2025-03-28	0.3600	0.3700	0.3400	0.3700	-11.905%	250	5,851	+221.622%
2025-03-27	0.4300	0.4300	0.4200	0.4200	0.000%	2	5,811	+183.333%
2025-03-25	0.4500	0.4500	0.4200	0.4200	-6.667%	8	5,811	+183.333%
2025-03-21	0.4200	0.4500	0.4200	0.4500	-4.255%	22	5,809	+164.444%
2025-03-19	0.4700	0.4700	0.4700	0.4700	+4.444%	6	5,799	+153.191%
2025-03-18	0.5100	0.5400	0.4500	0.4500	+18.421%	108	5,799	+164.444%
2025-03-14	0.4200	0.4300	0.3600	0.3800	-13.636%	14	5,701	+213.158%
2025-03-12	0.4400	0.4500	0.4300	0.4400	+15.789%	45	5,700	+170.455%
2025-03-11	0.3900	0.4100	0.3400	0.3800	-15.556%	414	5,690	+213.158%
2025-03-10	0.4200	0.4500	0.4100	0.4500	+18.421%	85	5,652	+164.444%
2025-03-07	0.4200	0.4200	0.3500	0.3800	-2.564%	32	5,656	+213.158%
2025-03-06	0.3500	0.4100	0.3500	0.3900	-2.500%	6	5,669	+205.128%
2025-03-05	0.3900	0.4000	0.3600	0.4000	+5.263%	139	5,669	+197.500%
2025-03-04	0.4200	0.4200	0.3200	0.3800	0.000%	149	5,668	+213.158%
2025-03-03	0.5000	0.5000	0.3800	0.3800	-11.628%	7	5,662	+213.158%
2025-02-28	0.3800	0.4300	0.3800	0.4300	+2.381%	24	5,663	+176.744%
2025-02-27	0.4200	0.4400	0.4200	0.4200	+2.439%	19	5,671	+183.333%
2025-02-26	0.5000	0.5200	0.3900	0.4100	-33.871%	102	5,661	+190.244%
2025-02-24	0.6800	0.6800	0.5200	0.6200	-10.145%	14	5,672	+91.935%
2025-02-21	0.9600	0.9600	0.6900	0.6900	-9.211%	58	5,678	+72.464%
2025-02-20	0.8500	0.8800	0.6900	0.7600	-9.524%	64	5,679	+56.579%
2025-02-19	0.8100	0.8400	0.8100	0.8400	0.000%	11	5,637	+41.667%
2025-02-18	0.8900	0.8900	0.7100	0.8400	+5.000%	174	5,638	+41.667%
2025-02-14	0.8100	0.8700	0.7500	0.8000	+5.263%	134	5,444	+48.750%
2025-02-13	0.7300	0.8100	0.7300	0.7600	+31.034%	68	5,444	+56.579%
2025-02-12	0.5800	0.5800	0.5800	0.5800	+7.407%	10	5,447	+105.172%
2025-02-11	0.5400	0.5400	0.5400	0.5400	-20.588%	1	5,437	+120.370%
2025-02-06	0.6800	0.6800	0.6800	0.6800	-4.225%	10	5,436	+75.000%
2025-02-05	0.7000	0.7100	0.7000	0.7100	+10.938%	6	5,426	+67.606%
2025-02-04	0.6300	0.7600	0.6300	0.6400	-1.538%	27	5,421	+85.938%
2025-01-31	0.6500	0.6500	0.6400	0.6500	0.000%	230	5,420	+83.077%
2025-01-30	0.6000	0.6500	0.6000	0.6500	+27.451%	8	5,464	+83.077%
2025-01-29	0.6400	0.6500	0.5100	0.5100	-21.538%	31	5,464	+133.333%
2025-01-28	0.5500	0.6500	0.5500	0.6500	+8.333%	27	5,436	+83.077%
2025-01-27	0.7500	0.7500	0.6000	0.6000	-13.043%	126	5,420	+98.333%
2025-01-23	0.6000	0.6900	0.6000	0.6900	+7.812%	409	5,417	+72.464%
2025-01-22	0.7300	0.7300	0.6400	0.6400	-11.111%	3	5,696	+85.938%
2025-01-21	0.8100	0.8100	0.7000	0.7200	-10.000%	16	5,696	+65.278%
2025-01-17	0.7500	0.8800	0.7500	0.8000	+5.263%	238	5,584	+48.750%
2025-01-16	0.8700	0.8700	0.6600	0.7600	-7.317%	9	5,584	+56.579%
2025-01-15	0.8200	0.8200	0.8200	0.8200	-7.865%	2	5,582	+45.122%
2025-01-14	0.8900	0.8900	0.8900	0.8900	+17.105%	2	5,582	+33.708%
2025-01-13	0.8500	0.8500	0.7600	0.7600	-8.434%	4	5,580	+56.579%
2025-01-08	0.8900	0.8900	0.8300	0.8300	-11.702%	3	5,581	+43.373%
2025-01-07	1.0000	1.0500	0.8800	0.9400	-6.000%	35	5,581	+26.596%
2025-01-06	1.1200	1.1200	0.9100	1.0000	+7.527%	117	5,567	+19.000%
2025-01-03	0.9500	0.9900	0.8700	0.9300	+12.048%	48	5,665	+27.957%
2025-01-02	0.8800	0.8800	0.7900	0.8300	-8.791%	20	5,666	+43.373%
2024-12-31	1.0300	1.1000	0.9100	0.9100	-9.000%	13	5,663	+30.769%
2024-12-30	0.8100	1.0000	0.8100	1.0000	+9.890%	4	5,663	+19.000%
2024-12-27	0.9500	0.9500	0.8600	0.9100	-5.208%	24	5,663	+30.769%
2024-12-26	0.9500	1.0300	0.9400	0.9600	+1.053%	55	5,655	+23.958%
2024-12-24	1.0800	1.0800	0.9300	0.9500	+6.742%	15	5,667	+25.263%
2024-12-23	0.8600	0.8900	0.8500	0.8900	+15.584%	17	5,667	+33.708%
2024-12-20	0.6500	0.8700	0.6500	0.7700	+22.222%	33	5,665	+54.545%
2024-12-19	0.5700	0.6500	0.5700	0.6300	0.000%	47	5,677	+88.889%
2024-12-18	0.6200	0.7600	0.6200	0.6300	-8.696%	114	5,684	+88.889%
2024-12-17	0.7300	0.7400	0.6400	0.6900	0.000%	30	5,598	+72.464%
2024-12-16	0.6200	0.7000	0.6100	0.6900	+11.290%	43	5,593	+72.464%
2024-12-13	0.5400	0.6200	0.5400	0.6200	+5.085%	14	5,590	+91.935%
2024-12-12	0.5500	0.5900	0.5400	0.5900	-14.493%	23	5,587	+101.695%
2024-12-11	0.6900	0.6900	0.6900	0.6900	+38.000%	10	5,585	+72.464%
2024-12-10	0.5000	0.5000	0.5000	0.5000	-21.875%	1	5,557	+138.000%
2024-12-09	0.5000	0.7100	0.5000	0.6400	+28.000%	164	5,557	+85.938%
2024-12-06	0.5300	0.5600	0.5000	0.5000	+21.951%	66	5,449	+138.000%
2024-12-05	0.4100	0.4600	0.4100	0.4100	-14.583%	57	5,420	+190.244%
2024-12-04	0.4600	0.4800	0.3900	0.4800	+26.316%	1,012	5,459	+147.917%
2024-12-03	0.4400	0.4400	0.3700	0.3800	+2.703%	491	5,461	+213.158%
2024-12-02	0.4200	0.4200	0.3700	0.3700	-17.778%	9	5,131	+221.622%
2024-11-29	0.4500	0.4500	0.4500	0.4500	+12.500%	4	5,136	+164.444%
2024-11-27	0.4100	0.4100	0.3600	0.4000	-6.977%	16	5,140	+197.500%
2024-11-26	0.5600	0.5600	0.4000	0.4300	-4.444%	57	5,140	+176.744%
2024-11-25	0.4500	0.4700	0.3900	0.4500	+4.651%	52	5,085	+164.444%
2024-11-21	0.4300	0.4300	0.4300	0.4300	+13.158%	1	5,102	+176.744%
2024-11-20	0.4400	0.4900	0.3800	0.3800	-19.149%	12	5,102	+213.158%
2024-11-19	0.4800	0.4800	0.4700	0.4700	-6.000%	6	5,100	+153.191%
2024-11-18	0.3900	0.5100	0.3900	0.5000	+31.579%	62	5,100	+138.000%
2024-11-15	0.3500	0.4900	0.3400	0.3800	-5.000%	138	5,066	+213.158%
2024-11-14	0.4000	0.4000	0.4000	0.4000	0.000%	3	5,033	+197.500%
2024-11-13	0.4400	0.5900	0.4000	0.4000	+11.111%	10	5,033	+197.500%
2024-11-12	0.5700	0.5700	0.3600	0.3600	-26.531%	23	5,032	+230.556%
2024-11-11	0.4900	0.4900	0.4000	0.4900	+11.364%	14	5,037	+142.857%
2024-11-08	0.3900	0.4400	0.3900	0.4400	-2.222%	82	5,024	+170.455%
2024-11-07	0.4500	0.4500	0.4500	0.4500	+25.000%	1	5,015	+164.444%
2024-11-06	0.4800	0.4800	0.3500	0.3600	-21.739%	90	5,015	+230.556%
2024-11-05	0.4600	0.4600	0.4600	0.4600	+17.949%	5	5,066	+158.696%
2024-11-04	0.4300	0.4300	0.3900	0.3900	+11.429%	40	5,066	+205.128%
2024-11-01	0.4200	0.4300	0.3500	0.3500	-12.500%	6	5,071	+240.000%
2024-10-31	0.4100	0.4100	0.3600	0.4000	-2.439%	122	5,071	+197.500%
2024-10-30	0.4500	0.4500	0.3600	0.4100	-8.889%	254	4,960	+190.244%
2024-10-29	0.4500	0.4600	0.3500	0.4500	-2.174%	58	5,106	+164.444%
2024-10-28	0.4200	0.4600	0.4200	0.4600	+2.222%	5	5,065	+158.696%
2024-10-25	0.5000	0.5000	0.4500	0.4500	+2.273%	110	5,060	+164.444%
2024-10-24	0.4500	0.4600	0.4400	0.4400	-12.000%	9	5,005	+170.455%
2024-10-23	0.5000	0.5000	0.5000	0.5000	+13.636%	30	4,998	+138.000%
2024-10-22	0.5400	0.5400	0.4400	0.4400	-8.333%	2	4,998	+170.455%
2024-10-21	0.4500	0.4800	0.4500	0.4800	+6.667%	512	4,997	+147.917%
2024-10-18	0.4700	0.4800	0.4400	0.4500	-13.462%	30	5,096	+164.444%
2024-10-17	0.5900	0.6000	0.4800	0.5200	-31.579%	1,043	5,101	+128.846%
2024-10-15	0.7600	0.7600	0.7600	0.7600	+2.703%	1	4,797	+56.579%
2024-10-14	0.7400	0.7400	0.7400	0.7400	+1.370%	1	4,798	+60.811%
2024-10-11	0.7300	0.7300	0.7300	0.7300	+7.353%	4	4,797	+63.014%
2024-10-10	0.6500	0.6800	0.6500	0.6800	-10.526%	5	4,795	+75.000%
2024-10-09	0.8200	0.8200	0.7600	0.7600	+2.703%	90	4,798	+56.579%
2024-10-08	0.8100	0.8100	0.7300	0.7400	-6.329%	187	4,796	+60.811%
2024-10-07	0.8500	0.8500	0.7900	0.7900	+14.493%	9	4,710	+50.633%
2024-10-04	0.7400	0.7400	0.6900	0.6900	-10.390%	4	4,719	+72.464%
2024-10-03	0.7800	0.7800	0.7700	0.7700	+18.462%	26	4,718	+54.545%
2024-10-02	0.6900	0.6900	0.6500	0.6500	+3.175%	13	4,697	+83.077%
2024-10-01	0.8000	0.8000	0.6200	0.6300	-29.213%	36	4,710	+88.889%
2024-09-30	0.8400	0.8900	0.8400	0.8900	+3.488%	11	4,714	+33.708%
2024-09-27	0.9000	0.9300	0.8600	0.8600	+13.158%	50	4,719	+38.372%
2024-09-26	0.7600	0.7600	0.7600	0.7600	+1.333%	4	4,737	+56.579%
2024-09-25	1.0400	1.0400	0.7500	0.7500	-13.793%	6	4,741	+58.667%
2024-09-24	0.8200	0.8700	0.8200	0.8700	+8.750%	3	4,741	+36.782%
2024-09-23	0.8000	0.8000	0.8000	0.8000	-1.235%	9	4,742	+48.750%
2024-09-20	0.8000	0.8100	0.8000	0.8100	-11.957%	6	4,742	+46.914%
2024-09-19	0.9100	0.9500	0.9100	0.9200	+1.099%	5	4,744	+29.348%
2024-09-18	0.9100	0.9100	0.9100	0.9100	-5.208%	1	4,743	+30.769%
2024-09-17	1.1400	1.1400	0.9600	0.9600	-10.280%	6	4,743	+23.958%
2024-09-13	1.1800	1.1800	1.0700	1.0700	-4.464%	60	4,743	+11.215%
2024-09-12	1.2400	1.2400	1.1200	1.1200	-4.274%	16	4,764	+6.250%
2024-09-11	0.9200	1.1700	0.9200	1.1700	+42.683%	543	4,775	+1.709%
2024-09-10	0.7500	0.8200	0.7500	0.8200	+2.500%	55	4,281	+45.122%
2024-09-09	0.8300	0.9000	0.7400	0.8000	-2.439%	18	4,273	+48.750%
2024-09-06	0.9000	0.9300	0.8200	0.8200	-18.000%	48	4,277	+45.122%
2024-09-04	0.9400	1.0000	0.9400	1.0000	-0.990%	2	4,291	+19.000%
2024-08-30	0.9900	1.0700	0.9600	1.0100	+1.000%	126	4,346	+17.822%
2024-08-29	1.0000	1.0000	1.0000	1.0000	-5.660%	14	4,346	+19.000%
2024-08-28	1.0200	1.0600	0.9700	1.0600	+8.163%	37	4,359	+12.264%
2024-08-27	1.0000	1.0000	0.9800	0.9800	-9.259%	9	4,395	+21.429%
2024-08-26	1.0500	1.3300	1.0500	1.0800	-6.087%	14	4,400	+10.185%
2024-08-23	1.0000	1.1500	0.9800	1.1500	+36.905%	398	4,397	+3.478%
2024-08-22	0.7200	1.0800	0.7200	0.8400	+16.667%	129	4,539	+41.667%
2024-08-21	0.7200	0.7200	0.7200	0.7200	+28.571%	1	4,599	+65.278%
2024-08-20	0.6000	0.6500	0.5600	0.5600	-17.647%	3	4,600	+112.500%
2024-08-19	0.6500	0.6800	0.6500	0.6800	+4.615%	33	4,603	+75.000%
2024-08-16	0.6500	0.6700	0.6500	0.6500	+8.333%	22	4,633	+83.077%
2024-08-14	0.6400	0.6400	0.6000	0.6000	-14.286%	11	4,628	+98.333%
2024-08-13	0.5000	0.7000	0.5000	0.7000	+40.000%	59	4,628	+70.000%
2024-08-12	0.5000	0.5000	0.5000	0.5000	-16.667%	15	4,648	+138.000%
2024-08-09	0.6800	0.6800	0.5700	0.6000	-14.286%	38	4,656	+98.333%
2024-08-08	0.5600	0.7000	0.5200	0.7000	+22.807%	257	4,655	+70.000%
2024-08-07	0.5500	0.5800	0.5300	0.5700	-6.557%	22	4,790	+108.772%
2024-08-06	0.5000	0.6100	0.5000	0.6100	-6.154%	19	4,789	+95.082%
2024-08-05	0.5500	0.8500	0.4000	0.6500	-4.412%	76	4,798	+83.077%
2024-08-02	0.6200	0.6800	0.6200	0.6800	-2.857%	4	4,788	+75.000%
2024-08-01	0.7000	0.7000	0.7000	0.7000	-12.500%	30	4,787	+70.000%
2024-07-31	0.7300	0.8000	0.6800	0.8000	+15.942%	10	4,757	+48.750%
2024-07-30	0.7000	0.7000	0.6900	0.6900	-1.429%	83	4,760	+72.464%
2024-07-29	0.7000	0.7000	0.7000	0.7000	-6.667%	10	4,792	+70.000%
2024-07-26	0.7000	0.7500	0.7000	0.7500	0.000%	34	4,794	+58.667%
2024-07-25	0.7500	0.7500	0.7500	0.7500	+11.940%	1	4,810	+58.667%
2024-07-24	0.6500	0.7500	0.6000	0.6700	-19.277%	1,013	4,810	+77.612%
2024-07-22	0.7100	0.8900	0.7100	0.8300	+18.571%	7	5,715	+43.373%
2024-07-19	0.7400	0.7400	0.7000	0.7000	-14.634%	302	5,715	+70.000%
2024-07-18	0.9000	0.9000	0.7000	0.8200	+2.500%	202	5,721	+45.122%
2024-07-17	0.8000	0.9300	0.8000	0.8000	-11.111%	85	5,843	+48.750%
2024-07-16	0.5500	0.9100	0.5500	0.9000	+20.000%	55	5,908	+32.222%
2024-07-15	1.0000	1.0700	0.7000	0.7500	-23.469%	77	5,910	+58.667%
2024-07-12	0.8500	1.0500	0.8500	0.9800	+55.556%	919	5,869	+21.429%
2024-07-11	0.5800	0.6500	0.5700	0.6300	+26.000%	309	6,114	+88.889%
2024-07-10	0.5400	0.5400	0.5000	0.5000	-10.714%	4	6,017	+138.000%
2024-07-09	0.5000	0.5700	0.5000	0.5600	+12.000%	24	6,014	+112.500%
2024-07-08	0.5000	0.5000	0.5000	0.5000	+21.951%	2	5,991	+138.000%
2024-07-05	0.4500	0.4800	0.4000	0.4100	-12.766%	20	5,990	+190.244%
2024-07-03	0.4000	0.5000	0.4000	0.4700	+17.500%	7	5,980	+153.191%
2024-07-02	0.4500	0.4500	0.4000	0.4000	+8.108%	10	5,980	+197.500%
2024-07-01	0.4000	0.5000	0.3200	0.3700	-2.632%	75	5,988	+221.622%
2024-06-28	0.4000	0.4100	0.3800	0.3800	-5.000%	8	5,968	+213.158%
2024-06-27	0.4200	0.4200	0.3600	0.4000	+5.263%	25	5,965	+197.500%
2024-06-26	0.4100	0.4800	0.3800	0.3800	-9.524%	13	5,964	+213.158%
2024-06-24	0.3200	0.4400	0.3200	0.4200	+20.000%	86	5,959	+183.333%
2024-06-21	0.3500	0.3500	0.3000	0.3500	-2.778%	22	5,884	+240.000%
2024-06-20	0.3800	0.4000	0.3600	0.3600	-2.703%	27	5,903	+230.556%
2024-06-18	0.4200	0.4400	0.3700	0.3700	0.000%	144	5,882	+221.622%
2024-06-17	0.4200	0.4700	0.3700	0.3700	-7.500%	126	5,882	+221.622%
2024-06-14	0.6100	0.6100	0.4000	0.4000	+8.108%	24	5,845	+197.500%
2024-06-13	0.4800	0.4800	0.3700	0.3700	-19.565%	965	5,833	+221.622%
2024-06-12	0.4600	0.4600	0.4600	0.4600	+12.195%	4	4,883	+158.696%
2024-06-11	0.4100	0.4100	0.4100	0.4100	-10.870%	1	4,883	+190.244%
2024-06-07	0.4600	0.4700	0.4600	0.4600	+4.545%	322	4,884	+158.696%
2024-06-06	0.4100	0.4500	0.4100	0.4400	-2.222%	13	4,833	+170.455%
2024-06-05	0.4300	0.4500	0.4300	0.4500	+4.651%	5	4,833	+164.444%

.dark-mode .bDkt48{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bDkt48{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20260821C7LCID Aug 21 2026 7.00 Call (LCID260821C00007000)option OPRA

LCID20260821C7
LCID Aug 21 2026 7.00 Call (LCID260821C00007000)
option OPRA