Dark

LCID20260821P4
LCID Aug 21 2026 4.00 Put (LCID260821P00004000)
option OPRA

EOD

Aug 3, 2026

0.0700-36.364%(-0.0400)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0900	0.0900	0.0700	0.0700	-36.364%	12	5,086	0.000%
2026-07-31	0.0900	0.1200	0.0900	0.1100	+37.500%	103	5,086	-36.364%
2026-07-30	0.1300	0.1600	0.0800	0.0800	-20.000%	55	5,095	-12.500%
2026-07-29	0.1700	0.1700	0.1000	0.1000	-33.333%	8	5,097	-30.000%
2026-07-28	0.2100	0.2100	0.1500	0.1500	-25.000%	8	5,097	-53.333%
2026-07-27	0.2000	0.2000	0.2000	0.2000	-9.091%	3	5,102	-65.000%
2026-07-24	0.2500	0.2500	0.2200	0.2200	-8.333%	27	5,105	-68.182%
2026-07-23	0.2700	0.2800	0.2300	0.2400	+20.000%	36	5,078	-70.833%
2026-07-22	0.3000	0.3000	0.1500	0.2000	-16.667%	236	5,068	-65.000%
2026-07-21	0.2400	0.2500	0.2300	0.2400	-4.000%	12	5,042	-70.833%
2026-07-20	0.3000	0.3200	0.2500	0.2500	-16.667%	119	5,040	-72.000%
2026-07-17	0.3000	0.3700	0.3000	0.3000	-11.765%	56	5,101	-76.667%
2026-07-16	0.5000	0.5000	0.3100	0.3400	-8.108%	32	5,093	-79.412%
2026-07-15	0.8000	0.8000	0.3700	0.3700	-53.750%	410	5,092	-81.081%
2026-07-14	0.1700	2.2300	0.1700	0.8000	+370.588%	714	5,008	-91.250%
2026-07-13	0.1700	0.1800	0.1600	0.1700	-5.556%	38	4,602	-58.824%
2026-07-10	0.1900	0.1900	0.1800	0.1800	+20.000%	15	4,580	-61.111%
2026-07-09	0.1600	0.1600	0.1500	0.1500	0.000%	21	4,575	-53.333%
2026-07-08	0.1400	0.1500	0.1400	0.1500	-11.765%	22	4,555	-53.333%
2026-07-07	0.1500	0.1700	0.1400	0.1700	+41.667%	12	4,536	-58.824%
2026-07-06	0.1200	0.1300	0.1100	0.1200	-14.286%	1,661	4,534	-41.667%
2026-07-02	0.1500	0.1500	0.1300	0.1400	+16.667%	6	3,013	-50.000%
2026-07-01	0.1400	0.1400	0.1200	0.1200	-25.000%	525	3,013	-41.667%
2026-06-30	0.1600	0.1600	0.1600	0.1600	-11.111%	1	2,917	-56.250%
2026-06-29	0.1800	0.1900	0.1600	0.1800	-21.739%	44	2,917	-61.111%
2026-06-26	0.2700	0.2800	0.2300	0.2300	-28.125%	12	2,915	-69.565%
2026-06-25	0.3100	0.3300	0.3100	0.3200	+3.226%	21	2,914	-78.125%
2026-06-24	0.3100	0.3100	0.3100	0.3100	0.000%	1	2,933	-77.419%
2026-06-23	0.3100	0.3100	0.3100	0.3100	-8.824%	15	2,932	-77.419%
2026-06-22	0.3700	0.3700	0.3300	0.3400	-8.108%	2,474	2,917	-79.412%
2026-06-18	0.3400	0.3900	0.3400	0.3700	+2.778%	48	584	-81.081%
2026-06-17	0.3800	0.3800	0.3600	0.3600	-12.195%	249	584	-80.556%
2026-06-16	0.4700	0.4700	0.4100	0.4100	+13.889%	128	584	-82.927%
2026-06-15	0.4400	0.4400	0.3600	0.3600	-21.739%	10	465	-80.556%
2026-06-12	0.4000	0.4600	0.4000	0.4600	0.000%	106	455	-84.783%
2026-06-11	0.4300	0.5500	0.4300	0.4600	-8.000%	171	414	-84.783%
2026-06-10	0.4600	0.5100	0.4500	0.5000	+16.279%	156	333	-86.000%
2026-06-09	0.3800	0.4300	0.3800	0.4300	-2.273%	5	194	-83.721%
2026-06-08	0.4200	0.4400	0.4200	0.4400	+4.762%	80	189	-84.091%
2026-06-05	0.3500	0.4400	0.3500	0.4200	+40.000%	34	111	-83.333%
2026-05-27	0.3000	0.3000	0.3000	0.3000	-6.250%	1	92	-76.667%
2026-05-26	0.2900	0.3500	0.2900	0.3200	-20.000%	13	93	-78.125%
2026-05-19	0.4000	0.4000	0.4000	0.4000	+42.857%	1	90	-82.500%
2026-05-15	0.2800	0.2800	0.2800	0.2800	-12.500%	5	89	-75.000%
2026-05-14	0.2800	0.3200	0.2800	0.3200	-21.951%	25	89	-78.125%
2026-05-08	0.3500	0.4100	0.3500	0.4100	+2.500%	3	69	-82.927%
2026-05-07	0.4000	0.4000	0.4000	0.4000	-4.762%	1	66	-82.500%
2026-05-06	0.4200	0.4200	0.4200	0.4200	-4.545%	20	66	-83.333%
2026-05-01	0.4400	0.4400	0.4400	0.4400	-2.222%	3	43	-84.091%
2026-04-22	0.4000	0.4500	0.4000	0.4500	+12.500%	3	43	-84.444%
2026-04-20	0.4000	0.4000	0.4000	0.4000	+17.647%	1	42	-82.500%
2026-04-17	0.3000	0.3400	0.3000	0.3400	+3.030%	2	42	-79.412%
2026-04-16	0.3100	0.3300	0.3100	0.3300	+17.857%	6	41	-78.788%
2026-04-14	0.2500	0.2800	0.2500	0.2800	-15.152%	3	35	-75.000%
2026-04-06	0.3000	0.3300	0.3000	0.3300	-15.385%	3	32	-78.788%
2026-03-30	0.3800	0.3900	0.3800	0.3900	-4.878%	3	29	-82.051%
2026-03-24	0.4200	0.4200	0.4100	0.4100	-4.651%	13	27	-82.927%
2026-03-20	0.4300	0.4300	0.4300	0.4300	-23.214%	3	14	-83.721%
2026-03-05	0.5600	0.5600	0.5600	0.5600	+1.818%	10	11	-87.500%
2026-02-26	0.3000	0.5500	0.3000	0.5500	-74.419%	2	1	-87.273%
2025-08-28	2.1500	2.1500	2.1500	2.1500	+2.871%	5	320	-96.744%
2025-08-25	2.0900	2.0900	2.0900	2.0900	+11.765%	1	324	-96.651%
2025-07-30	1.8700	1.8700	1.8700	1.8700	+10.000%	2	325	-96.257%
2025-07-22	1.6500	1.7000	1.6500	1.7000	+1.796%	2	327	-95.882%
2025-07-18	1.6700	1.6700	1.6700	1.6700	+1.829%	10	326	-95.808%
2025-07-17	1.7000	1.7000	1.5200	1.6400	-16.327%	63	326	-95.732%
2025-07-08	2.0100	2.0100	1.9600	1.9600	-8.837%	158	278	-96.429%
2025-06-11	2.1500	2.1500	2.1500	2.1500	+26.471%	1	133	-96.744%
2025-05-21	1.7000	1.7000	1.7000	1.7000	-3.409%	1	132	-95.882%
2025-05-20	1.7600	1.7600	1.7600	1.7600	-2.762%	1	133	-96.023%
2025-05-13	1.8100	1.8100	1.8100	1.8100	0.000%	1	133	-96.133%
2025-05-12	1.8500	1.8500	1.8100	1.8100	-9.500%	76	134	-96.133%
2025-04-15	1.9600	2.0000	1.9600	2.0000	-14.894%	35	208	-96.500%
2025-03-10	2.3500	2.3500	2.3500	2.3500	+30.556%	3	173	-97.021%
2025-02-18	1.8000	1.8000	1.8000	1.8000	-1.099%	152	176	-96.111%
2025-02-14	1.8700	1.8700	1.8200	1.8200	-12.919%	200	414	-96.154%
2025-01-17	2.0900	2.0900	2.0900	2.0900	-4.128%	2	415	-96.651%
2025-01-15	2.1800	2.1800	2.1800	2.1800	+5.314%	1	415	-96.789%
2025-01-07	2.0700	2.0700	2.0700	2.0700	+3.500%	20	414	-96.618%
2025-01-06	2.0500	2.0600	2.0000	2.0000	-5.660%	31	414	-96.500%
2024-12-30	2.1200	2.1200	2.1200	2.1200	-8.225%	5	419	-96.698%
2024-12-13	2.3100	2.3100	2.3100	2.3100	+3.125%	4	424	-96.970%
2024-10-28	2.2800	2.2800	2.2400	2.2400	-5.085%	10	426	-96.875%
2024-09-26	2.1600	2.4200	2.1600	2.3600	+11.321%	17	431	-97.034%
2024-08-26	2.1500	2.1500	2.1200	2.1200	-7.018%	4	447	-96.698%
2024-08-16	2.2800	2.2800	2.2800	2.2800	-5.394%	2	445	-96.930%
2024-08-15	2.4100	2.4100	2.4100	2.4100	-2.033%	1	444	-97.095%
2024-08-08	2.8400	2.8400	2.4600	2.4600	-2.767%	10	445	-97.154%
2024-07-26	2.5300	2.5300	2.5300	2.5300	+0.797%	20	455	-97.233%
2024-05-28	2.5100	2.5100	2.5100	2.5100	-1.181%	5	465	-97.211%
2024-04-10	2.5400	2.5400	2.5400	2.5400	+1.600%	5	460	-97.244%
2024-03-25	2.5100	2.5100	2.2800	2.5000	-0.398%	6	460	-97.200%
2024-03-12	2.2500	2.6500	2.2500	2.5100	0.000%	13	455	-97.211%
2024-03-01	2.5100	2.5100	2.5100	2.5100	0.000%	10	455	-97.211%
2024-02-22	2.5200	2.5200	2.5100	2.5100	0.000%	13	455	-97.211%
2024-02-15	2.5100	2.5100	2.5100	2.5100	+2.033%	1	442	-97.211%
2024-02-09	2.4000	2.4600	0.4300	2.4600	+0.408%	70	442	-97.154%
2024-02-08	2.4400	2.4500	2.4400	2.4500	+2.083%	20	372	-97.143%
2024-02-06	2.4000	2.4000	2.4000	2.4000	+12.150%	8	352	-97.083%
2024-01-30	2.1400	2.1400	2.1400	2.1400	+15.054%	5	344	-96.729%
2024-01-24	1.8600	1.8600	1.8600	1.8600	-27.907%	20	339	-96.237%
2024-01-19	2.5800	2.5800	2.5800	2.5800	+11.207%	1	339	-97.287%
2024-01-12	2.2200	2.3200	2.2000	2.3200	+8.920%	22	316	-96.983%
2024-01-11	2.3000	2.3000	2.1300	2.1300	+2.899%	2	316	-96.714%
2024-01-10	2.0700	2.0700	2.0700	2.0700	+1.970%	10	315	-96.618%
2024-01-09	2.0300	2.0300	2.0300	2.0300	+1.500%	10	305	-96.552%
2024-01-08	2.0000	2.0000	2.0000	2.0000	+2.041%	1	295	-96.500%
2024-01-05	1.9700	1.9700	1.9600	1.9600	-1.508%	41	294	-96.429%
2024-01-03	1.9900	1.9900	1.9900	1.9900	+4.188%	4	253	-96.482%
2024-01-02	1.9100	1.9100	1.9100	1.9100	-5.911%	1	249	-96.335%
2023-12-22	2.0300	2.0300	2.0300	2.0300	+20.118%	20	268	-96.552%
2023-12-21	1.8000	1.8000	1.6900	1.6900	-6.111%	40	268	-95.858%
2023-12-20	1.8400	1.8400	1.8000	1.8000	0.000%	110	240	-96.111%
2023-12-18	1.7600	1.8000	1.7600	1.8000	+1.695%	12	130	-96.111%
2023-12-14	1.3900	1.7700	1.3900	1.7700	-7.813%	42	128	-96.045%
2023-12-13	0.4700	1.9200	0.4700	1.9200	+9.714%	101	99	-96.354%
2023-12-01	1.7500	1.7500	1.7500	1.7500	+2.941%	1	10	-96.000%
2023-11-17	1.1800	1.7000	1.1800	1.7000	0.000%	9	9	-95.882%

.dark-mode .DGL5Pj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DGL5Pj{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20260821P4LCID Aug 21 2026 4.00 Put (LCID260821P00004000)option OPRA

LCID20260821P4
LCID Aug 21 2026 4.00 Put (LCID260821P00004000)
option OPRA