Dark

LCID20260821P2
LCID Aug 21 2026 2.00 Put (LCID260821P00002000)
option OPRA

EOD

Aug 3, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0100	0.0100	0.0100	0.0100	0.000%	1	4,278	0.000%
2026-07-31	0.0100	0.0100	0.0100	0.0100	-50.000%	151	4,277	0.000%
2026-07-30	0.0300	0.0300	0.0200	0.0200	+100.000%	352	4,126	-50.000%
2026-07-29	0.0200	0.0200	0.0100	0.0100	-66.667%	271	4,126	0.000%
2026-07-28	0.0700	0.0700	0.0300	0.0300	0.000%	152	3,876	-66.667%
2026-07-27	0.0300	0.0300	0.0300	0.0300	0.000%	151	3,825	-66.667%
2026-07-24	0.0300	0.0300	0.0300	0.0300	-50.000%	1	3,674	-66.667%
2026-07-23	0.0800	0.0800	0.0300	0.0600	-14.286%	52	3,673	-83.333%
2026-07-22	0.0700	0.0700	0.0700	0.0700	+16.667%	1	3,693	-85.714%
2026-07-20	0.0600	0.0600	0.0600	0.0600	-25.000%	40	3,693	-83.333%
2026-07-16	0.1000	0.1000	0.0700	0.0800	-38.462%	120	3,701	-87.500%
2026-07-15	0.2100	0.2300	0.1200	0.1300	-40.909%	661	3,594	-92.308%
2026-07-14	0.0200	0.7300	0.0200	0.2200	+2,100.000%	3,753	3,183	-95.455%
2026-07-13	0.0100	0.0100	0.0100	0.0100	-80.000%	10	114	0.000%
2026-05-28	0.0600	0.0600	0.0500	0.0500	-50.000%	11	114	-80.000%
2026-04-30	0.1000	0.1000	0.1000	0.1000	-23.077%	10	124	-90.000%
2026-04-24	0.1200	0.1300	0.1200	0.1300	+44.444%	2	115	-92.308%
2026-04-06	0.1200	0.1200	0.0900	0.0900	-59.091%	4	115	-88.889%
2026-03-05	0.1700	0.2200	0.1700	0.2200	0.000%	116	116	-95.455%
2026-02-11	0.2000	0.2200	0.2000	0.2200	+37.500%	3	4	-95.455%
2026-01-26	0.1600	0.1600	0.1600	0.1600	-74.194%	1	1	-93.750%
2025-08-29	0.6100	0.6300	0.6100	0.6200	+8.772%	53	12,552	-98.387%
2025-08-28	0.5800	0.5900	0.5700	0.5700	-1.724%	132	12,552	-98.246%
2025-08-27	0.5700	0.5800	0.5700	0.5800	+1.754%	543	12,432	-98.276%
2025-08-26	0.5900	0.6000	0.5700	0.5700	0.000%	652	11,915	-98.246%
2025-08-25	0.6000	0.6000	0.5700	0.5700	-3.390%	18	11,488	-98.246%
2025-08-22	0.6000	0.6000	0.5700	0.5900	+3.509%	151	11,490	-98.305%
2025-08-21	0.5600	0.5700	0.5500	0.5700	+1.786%	133	11,566	-98.246%
2025-08-20	0.5600	0.5700	0.5500	0.5600	+5.660%	154	11,566	-98.214%
2025-08-19	0.5400	0.5500	0.5300	0.5300	0.000%	334	11,517	-98.113%
2025-08-18	0.5200	0.5300	0.5200	0.5300	+1.923%	35	11,266	-98.113%
2025-08-15	0.5400	0.5400	0.5100	0.5200	0.000%	121	11,236	-98.077%
2025-08-14	0.5200	0.5200	0.5200	0.5200	-3.704%	1	11,120	-98.077%
2025-08-13	0.5400	0.5400	0.5400	0.5400	-1.818%	1	11,120	-98.148%
2025-08-11	0.5600	0.5600	0.5500	0.5500	-1.786%	160	11,119	-98.182%
2025-08-08	0.5600	0.5600	0.5600	0.5600	-3.448%	29	10,997	-98.214%
2025-08-07	0.5800	0.5800	0.5800	0.5800	+1.754%	1	10,971	-98.276%
2025-08-06	0.5500	0.5700	0.5400	0.5700	+9.615%	135	10,971	-98.246%
2025-08-04	0.5100	0.5200	0.5100	0.5200	+1.961%	6	10,841	-98.077%
2025-08-01	0.5100	0.5100	0.5100	0.5100	+2.000%	10	10,836	-98.039%
2025-07-30	0.5000	0.5000	0.5000	0.5000	0.000%	6	10,830	-98.000%
2025-07-29	0.5000	0.5000	0.4900	0.5000	+6.383%	29	10,824	-98.000%
2025-07-28	0.4700	0.4700	0.4700	0.4700	+4.444%	8	10,824	-97.872%
2025-07-25	0.4200	0.4600	0.4200	0.4500	+2.273%	6	10,832	-97.778%
2025-07-24	0.4400	0.4500	0.4400	0.4400	-2.222%	32	10,833	-97.727%
2025-07-22	0.4500	0.4500	0.4500	0.4500	-6.250%	100	10,813	-97.778%
2025-07-21	0.4800	0.4800	0.4800	0.4800	-2.041%	10	10,851	-97.917%
2025-07-18	0.4500	0.4900	0.4500	0.4900	+4.255%	16	10,841	-97.959%
2025-07-17	0.4600	0.4800	0.4100	0.4700	-17.544%	168	10,836	-97.872%
2025-07-16	0.5700	0.5700	0.5700	0.5700	+1.786%	10	10,821	-98.246%
2025-07-15	0.5800	0.5800	0.5600	0.5600	-3.448%	10	10,811	-98.214%
2025-07-14	0.5800	0.5800	0.5800	0.5800	0.000%	5	10,810	-98.276%
2025-07-10	0.5800	0.5800	0.5800	0.5800	0.000%	4	10,815	-98.276%
2025-07-09	0.5400	0.5800	0.5400	0.5800	-1.695%	2	10,811	-98.276%
2025-07-08	0.6300	0.6300	0.5400	0.5900	-6.349%	11	10,811	-98.305%
2025-07-07	0.6300	0.6300	0.6300	0.6300	+8.621%	2	10,813	-98.413%
2025-07-03	0.5000	0.6100	0.5000	0.5800	-10.769%	21	10,812	-98.276%
2025-07-02	0.6400	0.6500	0.6200	0.6500	+1.563%	7,017	10,812	-98.462%
2025-07-01	0.6500	0.6700	0.6400	0.6400	-1.538%	15	3,904	-98.438%
2025-06-30	0.6300	0.6500	0.6100	0.6500	0.000%	76	3,889	-98.462%
2025-06-25	0.6500	0.6500	0.6500	0.6500	-1.515%	1	3,813	-98.462%
2025-06-23	0.6600	0.6600	0.6600	0.6600	+6.452%	8	3,813	-98.485%
2025-06-20	0.6200	0.6200	0.6200	0.6200	-8.824%	4	3,805	-98.387%
2025-06-18	0.6700	0.6800	0.6700	0.6800	+3.030%	2	3,801	-98.529%
2025-06-17	0.6500	0.6600	0.6500	0.6600	+3.125%	9	3,801	-98.485%
2025-06-16	0.6400	0.6400	0.6400	0.6400	-7.246%	10	3,792	-98.438%
2025-06-12	0.6900	0.6900	0.6900	0.6900	+2.985%	1	3,782	-98.551%
2025-06-11	0.6700	0.6700	0.6700	0.6700	0.000%	1	3,781	-98.507%
2025-06-09	0.6700	0.6700	0.6700	0.6700	-2.899%	2	3,781	-98.507%
2025-06-05	0.6500	0.6900	0.6500	0.6900	+6.154%	19	3,783	-98.551%
2025-06-04	0.6500	0.6500	0.6500	0.6500	-1.515%	219	3,765	-98.462%
2025-06-03	0.6600	0.6600	0.6600	0.6600	+1.538%	1	3,765	-98.485%
2025-06-02	0.6300	0.6500	0.6300	0.6500	+8.333%	11	3,764	-98.462%
2025-05-30	0.6200	0.6200	0.6000	0.6000	+9.091%	42	3,755	-98.333%
2025-05-29	0.5600	0.5600	0.5500	0.5500	+5.769%	6	3,755	-98.182%
2025-05-28	0.5200	0.5200	0.5200	0.5200	-3.704%	3	3,751	-98.077%
2025-05-23	0.5100	0.5400	0.5100	0.5400	+3.846%	40	3,744	-98.148%
2025-05-22	0.5300	0.5300	0.5200	0.5200	+8.333%	2	3,744	-98.077%
2025-05-21	0.4800	0.4800	0.4800	0.4800	-2.041%	1	3,746	-97.917%
2025-05-20	0.4700	0.4900	0.4700	0.4900	-5.769%	54	3,747	-97.959%
2025-05-19	0.5200	0.5200	0.5200	0.5200	+4.000%	1	3,696	-98.077%
2025-05-16	0.5000	0.5100	0.4700	0.5000	0.000%	52	3,695	-98.000%
2025-05-14	0.5200	0.5200	0.5000	0.5000	-1.961%	3	3,692	-98.000%
2025-05-13	0.5100	0.5100	0.5100	0.5100	+6.250%	20	3,690	-98.039%
2025-05-12	0.5500	0.5500	0.4800	0.4800	-12.727%	33	3,710	-97.917%
2025-05-09	0.5800	0.5800	0.5500	0.5500	-8.333%	38	3,733	-98.182%
2025-05-08	0.6500	0.6500	0.6000	0.6000	-4.762%	6	3,735	-98.333%
2025-05-07	0.6300	0.6300	0.6300	0.6300	-1.563%	2	3,734	-98.413%
2025-05-06	0.6200	0.6400	0.6200	0.6400	+1.587%	12	3,733	-98.438%
2025-05-05	0.6100	0.6300	0.6000	0.6300	+3.279%	6	3,721	-98.413%
2025-04-28	0.6000	0.6100	0.6000	0.6100	-3.175%	7	3,716	-98.361%
2025-04-25	0.6200	0.6300	0.6200	0.6300	0.000%	46	3,713	-98.413%
2025-04-24	0.6300	0.6300	0.6300	0.6300	0.000%	2	3,713	-98.413%
2025-04-23	0.6300	0.6300	0.6300	0.6300	-1.563%	34	3,711	-98.413%
2025-04-21	0.6400	0.6400	0.6400	0.6400	-4.478%	1	3,703	-98.438%
2025-04-17	0.6700	0.6700	0.6700	0.6700	+1.515%	1	3,704	-98.507%
2025-04-14	0.6800	0.6800	0.6400	0.6600	0.000%	215	3,704	-98.485%
2025-04-11	0.6600	0.6600	0.6600	0.6600	+6.452%	20	3,673	-98.485%
2025-04-09	0.6700	0.6900	0.6200	0.6200	-12.676%	90	3,663	-98.387%
2025-04-07	0.7100	0.7100	0.7000	0.7100	+4.412%	12	3,648	-98.592%
2025-04-04	0.6800	0.6800	0.6800	0.6800	-2.857%	20	3,650	-98.529%
2025-04-02	0.7000	0.7000	0.7000	0.7000	+2.941%	1	3,650	-98.571%
2025-04-01	0.6700	0.6800	0.6700	0.6800	-8.108%	6	3,650	-98.529%
2025-03-31	0.7200	0.7400	0.7200	0.7400	+4.225%	4	3,646	-98.649%
2025-03-26	0.7100	0.7100	0.7100	0.7100	0.000%	1	3,643	-98.592%
2025-03-25	0.7300	0.7300	0.7100	0.7100	0.000%	9	3,642	-98.592%
2025-03-24	0.7100	0.7100	0.7100	0.7100	-7.792%	5	3,633	-98.592%
2025-03-21	0.7700	0.7700	0.7700	0.7700	-1.282%	2	3,628	-98.701%
2025-03-20	0.7800	0.7800	0.7800	0.7800	-3.704%	2	3,627	-98.718%
2025-03-18	0.8100	0.8100	0.8100	0.8100	-7.955%	4	3,625	-98.765%
2025-03-13	0.8600	0.8800	0.8600	0.8800	+3.529%	6	3,615	-98.864%
2025-03-12	0.8500	0.8500	0.8500	0.8500	-3.409%	8	3,615	-98.824%
2025-03-11	0.8800	0.8800	0.8800	0.8800	+2.326%	5	3,615	-98.864%
2025-03-05	0.8600	0.8600	0.8500	0.8600	+3.614%	7	3,610	-98.837%
2025-02-28	0.8300	0.8300	0.8300	0.8300	+3.750%	6	3,604	-98.795%
2025-02-26	0.7000	0.8000	0.7000	0.8000	+19.403%	7	3,602	-98.750%
2025-02-21	0.5600	0.6700	0.5600	0.6700	+6.349%	26	3,595	-98.507%
2025-02-19	0.6300	0.6300	0.6300	0.6300	-1.563%	11	3,582	-98.413%
2025-02-14	0.6400	0.6400	0.6400	0.6400	+1.587%	4	3,569	-98.438%
2025-02-13	0.6700	0.7200	0.6300	0.6300	-8.696%	37	3,566	-98.413%
2025-02-05	0.7000	0.7000	0.6900	0.6900	-13.750%	14	3,566	-98.551%
2025-02-03	0.8000	0.8000	0.8000	0.8000	-1.235%	2	3,570	-98.750%
2025-01-29	0.7900	0.8100	0.7900	0.8100	+1.250%	2	3,568	-98.765%
2025-01-21	0.8000	0.8000	0.8000	0.8000	-5.882%	1	3,572	-98.750%
2025-01-17	0.8500	0.8500	0.8500	0.8500	-4.494%	12	3,572	-98.824%
2025-01-06	0.8900	0.8900	0.8900	0.8900	+15.584%	1	3,572	-98.876%
2024-12-26	0.6700	0.7700	0.6700	0.7700	+2.667%	4	3,573	-98.701%
2024-12-24	0.7500	0.7500	0.7500	0.7500	-1.316%	2	3,572	-98.667%
2024-12-18	0.7600	0.7600	0.7600	0.7600	+1.333%	1	3,572	-98.684%
2024-12-17	0.7800	0.7800	0.7500	0.7500	-10.714%	5	3,571	-98.667%
2024-12-16	0.8400	0.8400	0.8400	0.8400	-2.326%	1	3,567	-98.810%
2024-12-12	0.8600	0.8600	0.8600	0.8600	-12.245%	1	3,567	-98.837%
2024-12-05	0.8900	0.9800	0.8900	0.9800	+11.364%	2	3,568	-98.980%
2024-11-25	0.8800	0.8800	0.8800	0.8800	-1.124%	6	3,569	-98.864%
2024-11-20	0.8900	0.8900	0.8900	0.8900	+17.105%	80	3,569	-98.876%
2024-11-18	0.8200	0.8200	0.7600	0.7600	-2.564%	13	3,569	-98.684%
2024-11-15	0.7700	0.8000	0.7700	0.7800	-14.286%	400	3,556	-98.718%
2024-11-07	0.9100	0.9100	0.9100	0.9100	-14.953%	5	3,356	-98.901%
2024-11-05	1.0700	1.0700	1.0700	1.0700	+18.889%	1	3,351	-99.065%
2024-11-04	0.9000	0.9000	0.9000	0.9000	+13.924%	4	3,352	-98.889%
2024-11-01	0.7900	0.7900	0.7900	0.7900	-8.140%	2	3,348	-98.734%
2024-10-21	0.6600	0.8600	0.6600	0.8600	+6.173%	2	3,347	-98.837%
2024-10-10	0.8100	0.8100	0.8100	0.8100	-6.897%	1	3,347	-98.765%
2024-10-04	0.8700	0.8700	0.8700	0.8700	-11.224%	18	3,355	-98.851%
2024-09-10	0.9800	0.9800	0.9800	0.9800	-1.010%	10	3,355	-98.980%
2024-09-09	0.9900	0.9900	0.9900	0.9900	+11.236%	1	3,355	-98.990%
2024-08-30	0.8900	0.8900	0.8900	0.8900	-1.111%	88	3,356	-98.876%
2024-08-27	0.9000	0.9000	0.9000	0.9000	-18.182%	3	3,356	-98.889%
2024-08-12	1.1000	1.1000	1.1000	1.1000	+4.762%	1	3,353	-99.091%
2024-08-02	0.9000	1.0500	0.9000	1.0500	-7.080%	6	3,354	-99.048%
2024-07-30	1.1300	1.1300	1.1300	1.1300	+25.556%	1	3,356	-99.115%
2024-07-17	0.9000	0.9000	0.9000	0.9000	-8.163%	1	3,357	-98.889%
2024-07-05	0.9800	0.9900	0.9800	0.9800	-2.970%	3,390	3,356	-98.980%
2024-07-03	1.0200	1.0400	1.0100	1.0100	-8.182%	567	1,657	-99.010%
2024-06-26	1.1000	1.1000	1.1000	1.1000	-4.348%	57	1,657	-99.091%
2024-06-07	1.1500	1.1500	1.1500	1.1500	-4.167%	20	1,657	-99.130%
2024-06-03	1.2000	1.2000	1.2000	1.2000	-0.826%	10	1,657	-99.167%
2024-05-21	1.2100	1.2100	1.2100	1.2100	-3.200%	6	1,667	-99.174%
2024-05-20	1.2500	1.2500	1.2500	1.2500	+7.759%	1	1,667	-99.200%
2024-05-15	1.1600	1.1600	1.1600	1.1600	+5.455%	1	1,667	-99.138%
2024-05-09	1.0000	1.1000	1.0000	1.1000	+4.762%	8	1,666	-99.091%
2024-05-08	1.0500	1.0500	1.0500	1.0500	-2.778%	10	1,664	-99.048%
2024-05-07	1.0800	1.3300	1.0700	1.0800	+6.931%	1,243	1,654	-99.074%
2024-05-06	1.0800	1.0800	1.0100	1.0100	+44.286%	2	420	-99.010%
2024-05-01	0.7000	0.7000	0.7000	0.7000	-33.962%	1	420	-98.571%
2024-04-26	1.0600	1.0600	1.0600	1.0600	-1.852%	4	420	-99.057%
2024-04-24	1.0800	1.0800	1.0800	1.0800	-0.917%	1	418	-99.074%
2024-04-22	1.0500	1.1000	1.0500	1.0900	-8.403%	5	417	-99.083%
2024-04-19	1.1200	1.1900	1.0700	1.1900	+8.182%	104	412	-99.160%
2024-04-18	1.1000	1.1000	1.1000	1.1000	+8.911%	100	514	-99.091%
2024-04-16	1.0100	1.0100	1.0100	1.0100	-4.717%	1	525	-99.010%
2024-04-12	1.0600	1.0600	1.0600	1.0600	-3.636%	2	524	-99.057%
2024-04-11	1.0300	1.1000	1.0300	1.1000	+5.769%	178	523	-99.091%
2024-04-10	1.0400	1.0400	1.0300	1.0400	+33.333%	176	585	-99.038%
2024-04-09	0.7800	0.7800	0.7800	0.7800	-24.272%	10	410	-98.718%
2024-04-08	1.0300	1.0300	1.0300	1.0300	-7.207%	1	400	-99.029%
2024-04-02	1.1100	1.1100	1.1100	1.1100	+7.767%	1	399	-99.099%
2024-04-01	1.0400	1.0400	1.0300	1.0300	-2.830%	6	400	-99.029%
2024-03-28	1.0400	1.0600	1.0400	1.0600	0.000%	2	393	-99.057%
2024-03-25	1.0100	1.0600	1.0100	1.0600	+0.952%	3	393	-99.057%
2024-03-21	1.0400	1.0800	1.0400	1.0500	0.000%	13	390	-99.048%
2024-03-20	1.0500	1.0500	1.0500	1.0500	+1.942%	1	378	-99.048%
2024-03-15	1.0700	1.0700	1.0300	1.0300	-5.505%	60	347	-99.029%
2024-03-14	1.0900	1.0900	1.0900	1.0900	+5.825%	1	347	-99.083%
2024-03-08	1.0300	1.0300	1.0300	1.0300	-1.905%	40	346	-99.029%
2024-03-04	1.0500	1.0500	1.0500	1.0500	-0.943%	40	326	-99.048%
2024-02-28	1.0600	1.0600	1.0600	1.0600	-1.852%	5	286	-99.057%
2024-02-27	1.0800	1.0800	1.0800	1.0800	+2.857%	1	281	-99.074%
2024-02-26	1.1000	1.1000	1.0500	1.0500	-2.778%	8	281	-99.048%
2024-02-22	1.0800	1.1400	1.0800	1.0800	0.000%	43	283	-99.074%
2024-02-21	1.0600	1.0800	1.0400	1.0800	0.000%	29	292	-99.074%
2024-02-20	1.0800	1.0800	1.0800	1.0800	-2.703%	1	263	-99.074%
2024-02-16	1.1100	1.1100	1.1100	1.1100	+5.714%	2	263	-99.099%
2024-02-09	1.0500	1.0500	1.0500	1.0500	+2.941%	1	263	-99.048%
2024-02-08	1.0000	1.0200	1.0000	1.0200	-1.923%	2	262	-99.020%
2024-02-06	1.0400	1.0400	1.0400	1.0400	-5.455%	1	260	-99.038%
2024-02-01	1.1000	1.1000	1.1000	1.1000	+7.843%	5	259	-99.091%
2024-01-31	1.0100	1.0200	1.0100	1.0200	+2.000%	12	254	-99.020%
2024-01-30	1.0000	1.0000	1.0000	1.0000	0.000%	103	242	-99.000%
2024-01-29	1.0000	1.0000	1.0000	1.0000	-0.990%	110	139	-99.000%
2024-01-25	1.0100	1.0100	1.0100	1.0100	+1.000%	1	29	-99.010%
2024-01-24	1.0000	1.0000	1.0000	1.0000	+3.093%	2	28	-99.000%
2024-01-23	0.9700	0.9700	0.9700	0.9700	-5.825%	2	27	-98.969%
2024-01-22	1.0300	1.0300	1.0300	1.0300	+3.000%	1	25	-99.029%
2024-01-19	1.0000	1.0000	1.0000	1.0000	+7.527%	2	24	-99.000%
2024-01-18	0.9300	0.9300	0.9300	0.9300	+3.333%	1	22	-98.925%
2024-01-16	0.9500	0.9500	0.9000	0.9000	+4.651%	15	21	-98.889%
2024-01-12	0.8600	0.8600	0.8600	0.8600	+7.500%	1	10	-98.837%
2024-01-10	0.8000	0.8000	0.8000	0.8000	+6.667%	5	10	-98.750%
2024-01-09	0.7500	0.7500	0.7500	0.7500	+2.740%	3	5	-98.667%
2023-12-29	0.7300	0.7300	0.7300	0.7300	0.000%	2	0	-98.630%

.dark-mode .gmd999{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gmd999{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20260821P2LCID Aug 21 2026 2.00 Put (LCID260821P00002000)option OPRA

LCID20260821P2
LCID Aug 21 2026 2.00 Put (LCID260821P00002000)
option OPRA