Dark

LCID20260821P1
LCID Aug 21 2026 1.00 Put (LCID260821P00001000)
option OPRA

EOD

Jul 31, 2026

0.0100-75.000%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0100	0.0100	0.0100	0.0100	-75.000%	1	147	0.000%
2026-07-20	0.0400	0.0400	0.0400	0.0400	+33.333%	25	147	-75.000%
2026-07-17	0.0300	0.0300	0.0300	0.0300	0.000%	20	172	-66.667%
2026-07-16	0.1000	0.1000	0.0300	0.0300	-40.000%	15	192	-66.667%
2026-07-15	0.1500	0.1500	0.0500	0.0500	-50.000%	29	188	-80.000%
2026-07-14	0.0200	0.2900	0.0200	0.1000	-16.667%	279	163	-90.000%
2026-03-05	0.1200	0.1200	0.1200	0.1200	-29.412%	5	5	-91.667%
2025-08-29	0.1500	0.1700	0.1500	0.1700	+30.769%	53	6,795	-94.118%
2025-08-28	0.1300	0.1300	0.1300	0.1300	-13.333%	2	6,795	-92.308%
2025-08-27	0.1500	0.1500	0.1500	0.1500	0.000%	3	6,795	-93.333%
2025-08-26	0.1500	0.1500	0.1500	0.1500	+7.143%	1	6,795	-93.333%
2025-08-25	0.1300	0.1400	0.1300	0.1400	-6.667%	11	6,795	-92.857%
2025-08-21	0.1500	0.1500	0.1500	0.1500	+7.143%	1	6,785	-93.333%
2025-08-20	0.1400	0.1400	0.1400	0.1400	0.000%	1	6,784	-92.857%
2025-08-15	0.1400	0.1400	0.1400	0.1400	+27.273%	1	6,784	-92.857%
2025-08-14	0.1100	0.1100	0.1100	0.1100	-8.333%	5	6,783	-90.909%
2025-08-05	0.1200	0.1200	0.1200	0.1200	-7.692%	1	6,778	-91.667%
2025-08-01	0.1300	0.1300	0.1300	0.1300	0.000%	20	6,777	-92.308%
2025-07-28	0.1300	0.1300	0.1300	0.1300	+8.333%	100	6,757	-92.308%
2025-07-25	0.1200	0.1200	0.1200	0.1200	-7.692%	1	6,759	-91.667%
2025-07-24	0.1400	0.1400	0.1300	0.1300	-7.143%	16	6,758	-92.308%
2025-07-18	0.1400	0.1400	0.1400	0.1400	0.000%	1	6,758	-92.857%
2025-07-17	0.1300	0.1700	0.1300	0.1400	0.000%	12	6,758	-92.857%
2025-07-15	0.1400	0.1400	0.1400	0.1400	0.000%	2	6,759	-92.857%
2025-07-11	0.1600	0.1600	0.1400	0.1400	-6.667%	100	6,761	-92.857%
2025-07-09	0.1500	0.1500	0.1500	0.1500	0.000%	1	6,793	-93.333%
2025-07-08	0.1700	0.1700	0.1500	0.1500	-21.053%	125	6,794	-93.333%
2025-06-30	0.1700	0.1900	0.1700	0.1900	-9.524%	16	6,954	-94.737%
2025-06-20	0.2100	0.2100	0.2100	0.2100	0.000%	2	6,954	-95.238%
2025-06-17	0.2100	0.2100	0.2100	0.2100	-4.545%	1	6,954	-95.238%
2025-06-06	0.2200	0.2200	0.2200	0.2200	0.000%	8	6,954	-95.455%
2025-06-05	0.2200	0.2200	0.2200	0.2200	-4.348%	10	6,954	-95.455%
2025-06-03	0.2100	0.2300	0.2000	0.2300	+9.524%	4,000	6,944	-95.652%
2025-06-02	0.2100	0.2100	0.2100	0.2100	+23.529%	1	6,286	-95.238%
2025-05-29	0.1700	0.1700	0.1700	0.1700	+13.333%	2	6,286	-94.118%
2025-05-27	0.1500	0.1500	0.1500	0.1500	0.000%	17	6,284	-93.333%
2025-05-16	0.1500	0.1500	0.1500	0.1500	+7.143%	16	6,284	-93.333%
2025-05-15	0.1400	0.1400	0.1400	0.1400	-17.647%	1	6,284	-92.857%
2025-05-12	0.1700	0.1700	0.1700	0.1700	-5.556%	12	6,285	-94.118%
2025-05-01	0.1800	0.1800	0.1800	0.1800	-10.000%	1	6,295	-94.444%
2025-04-29	0.2200	0.2200	0.2000	0.2000	-4.762%	3	6,294	-95.000%
2025-04-28	0.1900	0.2100	0.1900	0.2100	+10.526%	5,860	6,294	-95.238%
2025-04-24	0.1900	0.1900	0.1900	0.1900	-9.524%	1	6,500	-94.737%
2025-04-22	0.1600	0.2100	0.1600	0.2100	-12.500%	5,861	6,501	-95.238%
2025-04-08	0.2400	0.2400	0.2400	0.2400	0.000%	1	640	-95.833%
2025-04-04	0.2400	0.2400	0.2400	0.2400	+20.000%	6	641	-95.833%
2025-04-03	0.2100	0.2100	0.2000	0.2000	-16.667%	31	644	-95.000%
2025-04-01	0.2500	0.2500	0.2400	0.2400	-4.000%	3	644	-95.833%
2025-03-25	0.2600	0.2600	0.2500	0.2500	-13.793%	8	647	-96.000%
2025-03-12	0.2900	0.2900	0.2900	0.2900	-3.333%	1	647	-96.552%
2025-03-05	0.3000	0.3000	0.3000	0.3000	+20.000%	100	646	-96.667%
2025-02-27	0.2500	0.2500	0.2500	0.2500	+8.696%	1	560	-96.000%
2025-02-20	0.2300	0.2300	0.2300	0.2300	-11.538%	1	561	-95.652%
2025-02-18	0.2600	0.2600	0.2600	0.2600	-10.345%	1	561	-96.154%
2025-01-24	0.2900	0.2900	0.2900	0.2900	-17.143%	2	562	-96.552%
2025-01-17	0.2700	0.3500	0.2700	0.3500	+12.903%	16	567	-97.143%
2025-01-10	0.3100	0.3100	0.3100	0.3100	+6.897%	8	567	-96.774%
2025-01-08	0.2800	0.2900	0.2800	0.2900	+16.000%	101	470	-96.552%
2024-12-26	0.2500	0.2500	0.2500	0.2500	-16.667%	20	470	-96.000%
2024-12-24	0.3000	0.3000	0.3000	0.3000	-6.250%	2	452	-96.667%
2024-12-19	0.3200	0.3200	0.3200	0.3200	+6.667%	4	452	-96.875%
2024-12-16	0.3000	0.3000	0.3000	0.3000	+15.385%	11	456	-96.667%
2024-12-11	0.2600	0.2600	0.2600	0.2600	-16.129%	1	447	-96.154%
2024-12-06	0.2800	0.3100	0.2800	0.3100	+6.897%	6	447	-96.774%
2024-12-02	0.2900	0.2900	0.2900	0.2900	+16.000%	6	445	-96.552%
2024-11-25	0.2500	0.2500	0.2500	0.2500	-13.793%	35	451	-96.000%
2024-11-14	0.3400	0.3600	0.2900	0.2900	-6.452%	20	451	-96.552%
2024-11-13	0.3000	0.3100	0.3000	0.3100	-13.889%	32	465	-96.774%
2024-10-29	0.4000	0.4000	0.3600	0.3600	+2.857%	4	465	-97.222%
2024-10-22	0.3500	0.3500	0.3500	0.3500	-10.256%	1	468	-97.143%
2024-10-21	0.3900	0.3900	0.3900	0.3900	+39.286%	2	469	-97.436%
2024-10-17	0.2800	0.2800	0.2800	0.2800	-17.647%	100	471	-96.429%
2024-10-10	0.3600	0.3600	0.3400	0.3400	-5.556%	5	371	-97.059%
2024-10-04	0.3600	0.3600	0.3600	0.3600	+2.857%	8	376	-97.222%
2024-10-02	0.3900	0.3900	0.3500	0.3500	-2.778%	5	380	-97.143%
2024-09-27	0.3600	0.3600	0.3600	0.3600	-7.692%	2	385	-97.222%
2024-09-24	0.3900	0.3900	0.3900	0.3900	-2.500%	13	386	-97.436%
2024-09-10	0.3800	0.4000	0.3800	0.4000	+29.032%	2	399	-97.500%
2024-09-09	0.3100	0.3100	0.3100	0.3100	+3.333%	1	398	-96.774%
2024-09-04	0.3000	0.3000	0.3000	0.3000	-16.667%	20	398	-96.667%
2024-08-30	0.3600	0.3600	0.3600	0.3600	-14.286%	20	393	-97.222%
2024-08-21	0.4200	0.4600	0.4200	0.4200	+16.667%	42	393	-97.619%
2024-08-13	0.3600	0.3600	0.3600	0.3600	-7.692%	1	415	-97.222%
2024-08-02	0.3900	0.3900	0.3900	0.3900	-2.500%	5	414	-97.436%
2024-07-24	0.4000	0.4000	0.4000	0.4000	+2.564%	3	419	-97.500%
2024-07-12	0.3900	0.3900	0.3900	0.3900	-7.143%	10	422	-97.436%
2024-07-11	0.4200	0.4200	0.4200	0.4200	+5.000%	1	432	-97.619%
2024-07-08	0.4000	0.4000	0.4000	0.4000	+8.108%	1	433	-97.500%
2024-07-03	0.3700	0.3700	0.3700	0.3700	-11.905%	1	435	-97.297%
2024-06-28	0.4600	0.4600	0.4200	0.4200	0.000%	12	435	-97.619%
2024-06-10	0.4200	0.4200	0.4200	0.4200	-4.545%	6	435	-97.619%
2024-05-23	0.4400	0.4400	0.4400	0.4400	-4.348%	1	430	-97.727%
2024-05-21	0.4600	0.4600	0.4600	0.4600	-9.804%	1	430	-97.826%
2024-05-20	0.5000	0.5100	0.4200	0.5100	+13.333%	20	429	-98.039%
2024-05-17	0.4500	0.4500	0.4500	0.4500	-6.250%	10	440	-97.778%
2024-05-15	0.5000	0.5000	0.4800	0.4800	+14.286%	3	435	-97.917%
2024-05-14	0.4200	0.4200	0.4200	0.4200	-4.545%	1	432	-97.619%
2024-04-29	0.4400	0.4400	0.4400	0.4400	-4.348%	6	433	-97.727%
2024-04-26	0.4600	0.4600	0.4600	0.4600	-2.128%	8	431	-97.826%
2024-04-25	0.4700	0.4700	0.4700	0.4700	+2.174%	1	428	-97.872%
2024-04-23	0.4600	0.4600	0.4600	0.4600	-2.128%	2	427	-97.826%
2024-04-19	0.4700	0.4700	0.4700	0.4700	-4.082%	100	425	-97.872%
2024-04-16	0.4900	0.4900	0.4900	0.4900	+2.083%	25	479	-97.959%
2024-04-15	0.4800	0.4800	0.4800	0.4800	+14.286%	1	455	-97.917%
2024-04-12	0.4200	0.4200	0.4200	0.4200	-4.545%	2	455	-97.619%
2024-04-11	0.4400	0.4400	0.4400	0.4400	+2.326%	105	455	-97.727%
2024-04-10	0.4200	0.4300	0.4200	0.4300	0.000%	30	361	-97.674%
2024-04-09	0.4300	0.4300	0.4300	0.4300	-2.273%	5	331	-97.674%
2024-04-03	0.4400	0.4400	0.4400	0.4400	0.000%	5	326	-97.727%
2024-03-27	0.4400	0.4400	0.4400	0.4400	-10.204%	1	321	-97.727%
2024-03-25	0.4900	0.4900	0.4900	0.4900	+6.522%	1	320	-97.959%
2024-03-22	0.4600	0.4600	0.4600	0.4600	+2.222%	10	319	-97.826%
2024-03-21	0.4600	0.4600	0.4500	0.4500	0.000%	2	314	-97.778%
2024-03-20	0.4500	0.4500	0.4500	0.4500	-2.174%	5	312	-97.778%
2024-03-18	0.4600	0.4600	0.4600	0.4600	+2.222%	6	307	-97.826%
2024-03-12	0.4500	0.4500	0.4500	0.4500	-10.000%	5	301	-97.778%
2024-03-08	0.5000	0.5000	0.5000	0.5000	0.000%	20	306	-98.000%
2024-03-07	0.4900	0.5000	0.4800	0.5000	+6.383%	12	306	-98.000%
2024-03-06	0.4700	0.4700	0.4700	0.4700	-4.082%	1	300	-97.872%
2024-03-04	0.5000	0.5000	0.4900	0.4900	0.000%	5	300	-97.959%
2024-03-01	0.4900	0.4900	0.4900	0.4900	0.000%	2	298	-97.959%
2024-02-29	0.4900	0.4900	0.4900	0.4900	-2.000%	1	298	-97.959%
2024-02-27	0.5000	0.5000	0.5000	0.5000	+8.696%	5	297	-98.000%
2024-02-22	0.4500	0.4600	0.4500	0.4600	-8.000%	10	297	-97.826%
2024-02-21	0.4700	0.5000	0.4700	0.5000	+11.111%	2	287	-98.000%
2024-02-16	0.4500	0.4500	0.4500	0.4500	-4.255%	2	284	-97.778%
2024-02-14	0.4200	0.4700	0.4200	0.4700	+34.286%	8	284	-97.872%
2024-02-13	0.3500	0.3500	0.3500	0.3500	-30.000%	10	277	-97.143%
2024-02-09	0.5000	0.5400	0.5000	0.5000	0.000%	8	267	-98.000%
2024-02-06	0.4500	0.5000	0.4500	0.5000	0.000%	7	275	-98.000%
2024-02-01	0.5000	0.5000	0.5000	0.5000	+13.636%	11	275	-98.000%
2024-01-31	0.4400	0.4400	0.4400	0.4400	-13.725%	1	264	-97.727%
2024-01-30	0.5000	0.5100	0.5000	0.5100	+13.333%	67	263	-98.039%
2024-01-29	0.3900	0.4500	0.3900	0.4500	0.000%	114	196	-97.778%
2024-01-26	0.4100	0.4500	0.4100	0.4500	0.000%	14	87	-97.778%
2024-01-25	0.4900	0.5000	0.4500	0.4500	+15.385%	23	87	-97.778%
2024-01-19	0.4400	0.4400	0.3300	0.3900	+8.333%	57	66	-97.436%
2024-01-18	0.3600	0.3600	0.3600	0.3600	0.000%	1	13	-97.222%
2024-01-17	0.3600	0.3600	0.3600	0.3600	-2.703%	1	13	-97.222%
2024-01-11	0.3400	0.3700	0.3400	0.3700	+19.355%	2	12	-97.297%
2024-01-10	0.3800	0.3800	0.3100	0.3100	-8.824%	4	11	-96.774%
2023-12-29	0.2800	0.3400	0.2800	0.3400	+36.000%	2	8	-97.059%
2023-12-18	0.2500	0.2500	0.2500	0.2500	-24.242%	3	8	-96.000%
2023-12-15	0.3300	0.3800	0.3000	0.3300	+10.000%	10	11	-96.970%
2023-12-06	0.2500	0.3000	0.2500	0.3000	0.000%	3	3	-96.667%

.dark-mode .qc1vz3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qc1vz3{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20260821P1LCID Aug 21 2026 1.00 Put (LCID260821P00001000)option OPRA

LCID20260821P1
LCID Aug 21 2026 1.00 Put (LCID260821P00001000)
option OPRA