Dark

LCID20260821P5
LCID Aug 21 2026 5.00 Put (LCID260821P00005000)
option OPRA

EOD

Aug 3, 2026

0.1700-5.556%(-0.0100)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0500	0.1700	0.0200	0.1700	-5.556%	62	10,876	0.000%
2026-07-31	0.1300	0.1800	0.1200	0.1800	+5.882%	53	10,882	-5.556%
2026-07-30	0.2000	0.2000	0.1500	0.1700	-15.000%	126	10,913	0.000%
2026-07-29	0.2300	0.3400	0.1900	0.2000	-20.000%	63	10,823	-15.000%
2026-07-28	0.3200	0.3200	0.2400	0.2500	-41.860%	3,095	10,848	-32.000%
2026-07-27	0.4100	0.4300	0.4000	0.4300	0.000%	95	11,856	-60.465%
2026-07-24	0.4600	0.4700	0.4200	0.4300	-14.000%	41	11,856	-60.465%
2026-07-23	0.4100	0.5200	0.4100	0.5000	+25.000%	774	11,858	-66.000%
2026-07-22	0.4500	0.4500	0.3500	0.4000	0.000%	36	11,853	-57.500%
2026-07-21	0.5000	0.5000	0.3900	0.4000	-2.439%	49	11,862	-57.500%
2026-07-20	0.5000	0.5400	0.3900	0.4100	-12.766%	93	11,863	-58.537%
2026-07-17	0.6500	0.6500	0.4700	0.4700	-18.966%	273	11,890	-63.830%
2026-07-16	0.8500	0.8500	0.5300	0.5800	-18.310%	3,175	11,796	-70.690%
2026-07-15	1.3400	1.3400	0.5900	0.7100	-47.407%	1,204	12,785	-76.056%
2026-07-14	0.4400	3.2600	0.4400	1.3500	+193.478%	9,589	12,748	-87.407%
2026-07-13	0.5000	0.5100	0.4500	0.4600	-2.128%	484	9,747	-63.043%
2026-07-10	0.3800	0.4700	0.3800	0.4700	+9.302%	4	9,919	-63.830%
2026-07-09	0.5000	0.5000	0.4200	0.4300	-6.522%	22	9,919	-60.465%
2026-07-08	0.4500	0.4600	0.4100	0.4600	+9.524%	17	9,916	-63.043%
2026-07-07	0.3700	0.4400	0.3500	0.4200	+35.484%	1,169	9,904	-59.524%
2026-07-06	0.3400	0.3500	0.3100	0.3100	-18.421%	9	10,930	-45.161%
2026-07-02	0.3300	0.3800	0.2900	0.3800	+26.667%	130	10,888	-55.263%
2026-07-01	0.3200	0.3200	0.2700	0.3000	-9.091%	329	10,888	-43.333%
2026-06-30	0.3600	0.3600	0.3000	0.3300	-2.941%	6	10,848	-48.485%
2026-06-29	0.4400	0.4400	0.3400	0.3400	-40.351%	33	10,844	-50.000%
2026-06-26	0.6200	0.6300	0.5500	0.5700	-20.833%	6,054	10,829	-70.175%
2026-06-25	0.7200	0.8000	0.7000	0.7200	-4.000%	48	5,441	-76.389%
2026-06-24	0.7000	0.7500	0.7000	0.7500	0.000%	49	5,420	-77.333%
2026-06-23	0.7700	0.7700	0.7500	0.7500	-5.063%	6	5,384	-77.333%
2026-06-22	0.7600	0.8300	0.7600	0.7900	0.000%	18	5,383	-78.481%
2026-06-18	0.8000	0.8500	0.7800	0.7900	-5.952%	14	5,348	-78.481%
2026-06-17	0.7500	0.8600	0.7500	0.8400	-4.545%	70	5,348	-79.762%
2026-06-16	0.8800	0.8800	0.8600	0.8800	+11.392%	23	5,348	-80.682%
2026-06-15	0.8400	0.8400	0.7900	0.7900	-7.059%	12	5,341	-78.481%
2026-06-12	0.8300	0.9400	0.7700	0.8500	-10.526%	1,257	5,338	-80.000%
2026-06-11	1.0700	1.1800	0.9400	0.9500	-5.941%	1,213	3,833	-82.105%
2026-06-10	0.9500	1.0600	0.9500	1.0100	+10.989%	94	2,847	-83.168%
2026-06-09	0.7300	0.9300	0.7300	0.9100	-1.087%	14	2,763	-81.319%
2026-06-08	0.9100	0.9200	0.8900	0.9200	0.000%	27	2,751	-81.522%
2026-06-05	0.7400	0.9200	0.7400	0.9200	+37.313%	103	2,747	-81.522%
2026-06-04	0.6900	0.6900	0.6700	0.6700	0.000%	60	2,715	-74.627%
2026-06-03	0.6500	0.6800	0.6400	0.6700	+17.544%	18	2,772	-74.627%
2026-06-02	0.5100	0.5900	0.5000	0.5700	+11.765%	216	2,767	-70.175%
2026-05-29	0.5500	0.5600	0.5000	0.5100	-8.929%	127	2,589	-66.667%
2026-05-28	0.5200	0.5700	0.5100	0.5600	-5.085%	111	2,563	-69.643%
2026-05-27	0.6500	0.6700	0.5900	0.5900	-11.940%	34	2,536	-71.186%
2026-05-26	0.7100	0.7100	0.6600	0.6700	-4.286%	48	2,518	-74.627%
2026-05-21	0.8000	0.8000	0.7000	0.7000	-5.405%	18	2,506	-75.714%
2026-05-20	0.7500	0.8000	0.7400	0.7400	0.000%	131	2,506	-77.027%
2026-05-19	0.7600	0.7600	0.7400	0.7400	+1.370%	257	2,474	-77.027%
2026-05-18	0.7400	0.7600	0.7000	0.7300	+7.353%	662	2,474	-76.712%
2026-05-15	0.6800	0.6800	0.6800	0.6800	+17.241%	1	2,474	-75.000%
2026-05-13	0.5800	0.5800	0.5800	0.5800	-20.548%	5	2,327	-70.690%
2026-05-12	0.7300	0.7400	0.7300	0.7300	-2.667%	127	2,327	-76.712%
2026-05-11	0.7500	0.7500	0.7500	0.7500	0.000%	1	2,327	-77.333%
2026-05-05	0.6700	0.7500	0.6700	0.7500	+13.636%	15	2,327	-77.333%
2026-05-04	0.7100	0.7100	0.6600	0.6600	-8.333%	735	2,312	-74.242%
2026-05-01	0.7100	0.7200	0.7100	0.7200	-24.211%	20	1,670	-76.389%
2026-04-29	0.9500	0.9500	0.9500	0.9500	+3.261%	4	1,670	-82.105%
2026-04-28	0.9100	0.9500	0.9100	0.9200	+3.371%	15	1,668	-81.522%
2026-04-27	0.8000	0.9000	0.8000	0.8900	+11.250%	34	1,679	-80.899%
2026-04-24	0.8000	0.8000	0.8000	0.8000	-1.235%	2	1,666	-78.750%
2026-04-23	0.7100	0.8300	0.7100	0.8100	+15.714%	52	1,665	-79.012%
2026-04-22	0.7000	0.7000	0.7000	0.7000	+12.903%	2	1,715	-75.714%
2026-04-21	0.6200	0.6200	0.6200	0.6200	+5.085%	6	1,713	-72.581%
2026-04-16	0.6000	0.6000	0.5700	0.5900	+22.917%	50	1,707	-71.186%
2026-04-15	0.4900	0.4900	0.4800	0.4800	+14.286%	2	1,712	-64.583%
2026-04-14	0.4200	0.4200	0.4200	0.4200	-8.696%	1	1,712	-59.524%
2026-04-13	0.4600	0.4600	0.4600	0.4600	+31.429%	1	1,711	-63.043%
2026-04-10	0.4500	0.4500	0.3500	0.3500	-38.596%	120	1,710	-51.429%
2026-04-07	0.5700	0.5700	0.5700	0.5700	+21.277%	30	1,829	-70.175%
2026-04-06	0.4500	0.4700	0.4500	0.4700	-14.545%	3	1,799	-63.830%
2026-03-27	0.5500	0.5500	0.5500	0.5500	+14.583%	2	1,797	-69.091%
2026-03-26	0.4800	0.4800	0.4800	0.4800	-4.000%	5	1,797	-64.583%
2026-03-24	0.5800	0.5800	0.5000	0.5000	-18.033%	28	1,797	-66.000%
2026-03-20	0.6100	0.6100	0.6100	0.6100	+3.390%	10	1,769	-72.131%
2026-03-16	0.5900	0.5900	0.5900	0.5900	+7.273%	20	1,759	-71.186%
2026-03-12	0.5300	0.5500	0.5300	0.5500	-27.632%	40	1,739	-69.091%
2026-03-06	0.7600	0.7600	0.7600	0.7600	+5.556%	2	1,719	-77.632%
2026-03-05	0.7100	0.7900	0.7100	0.7200	-6.494%	56	1,717	-76.389%
2026-02-20	0.7700	0.7700	0.7700	0.7700	+2.667%	1	1,664	-77.922%
2026-02-19	0.7500	0.7500	0.7500	0.7500	-6.250%	3	1,663	-77.333%
2026-02-12	0.8000	0.8000	0.8000	0.8000	+8.108%	5	1,663	-78.750%
2026-02-11	0.7400	0.7400	0.7400	0.7400	+1.370%	3	1,658	-77.027%
2026-02-10	0.7300	0.7300	0.7300	0.7300	-10.976%	20	1,658	-76.712%
2026-02-04	0.8100	0.8200	0.8100	0.8200	+2.500%	602	1,658	-79.268%
2026-02-03	0.8000	0.8000	0.8000	0.8000	+17.647%	100	1,093	-78.750%
2026-01-27	0.6800	0.6800	0.6800	0.6800	-2.857%	1	993	-75.000%
2026-01-22	0.7000	0.7000	0.7000	0.7000	-12.500%	20	994	-75.714%
2026-01-21	0.7800	1.0000	0.7800	0.8000	0.000%	6	974	-78.750%
2026-01-16	0.8000	0.8000	0.8000	0.8000	+3.896%	1	972	-78.750%
2026-01-14	0.7700	0.7700	0.7700	0.7700	-3.750%	20	972	-77.922%
2026-01-13	0.8000	0.8000	0.8000	0.8000	+6.667%	50	992	-78.750%
2026-01-08	0.7500	0.7500	0.7500	0.7500	0.000%	810	968	-77.333%
2026-01-07	0.7500	0.7500	0.7500	0.7500	-3.846%	2	170	-77.333%
2025-12-31	0.7600	0.7900	0.7600	0.7800	+1.299%	19	149	-78.205%
2025-12-30	0.7700	0.7700	0.7700	0.7700	0.000%	2	149	-77.922%
2025-12-29	0.7700	0.7700	0.7700	0.7700	+2.667%	1	149	-77.922%
2025-12-26	0.7500	0.7500	0.7500	0.7500	-6.250%	1	148	-77.333%
2025-12-19	0.8000	0.8000	0.7900	0.8000	+14.286%	20	147	-78.750%
2025-12-17	0.7000	0.7000	0.7000	0.7000	+22.807%	30	147	-75.714%
2025-12-10	0.5700	0.5700	0.5700	0.5700	-45.192%	1	152	-70.175%
2025-11-21	1.0400	1.0400	1.0400	1.0400	+55.224%	20	151	-83.654%
2025-11-18	0.6700	0.6900	0.6700	0.6700	+26.415%	36	140	-74.627%
2025-11-14	0.5300	0.5300	0.5300	0.5300	+51.429%	2	140	-67.925%
2025-11-06	0.4000	0.4000	0.3500	0.3500	-22.222%	2	142	-51.429%
2025-11-05	0.4500	0.4500	0.4500	0.4500	0.000%	1	141	-62.222%
2025-11-04	0.4000	0.4700	0.3300	0.4500	+15.385%	34	140	-62.222%
2025-11-03	0.3900	0.3900	0.3900	0.3900	+2.632%	1	108	-56.410%
2025-10-31	0.3800	0.3800	0.3800	0.3800	+2.703%	1	108	-55.263%
2025-10-30	0.3700	0.3700	0.3700	0.3700	+12.121%	1	107	-54.054%
2025-10-28	0.3500	0.3500	0.3300	0.3300	-8.333%	2	106	-48.485%
2025-10-23	0.3400	0.3600	0.3400	0.3600	-5.263%	2	104	-52.778%
2025-10-22	0.3500	0.4500	0.3500	0.3800	+26.667%	6	102	-55.263%
2025-10-20	0.3000	0.3000	0.3000	0.3000	+15.385%	10	97	-43.333%
2025-10-02	0.2500	0.2700	0.2500	0.2600	-23.529%	61	87	-34.615%
2025-09-30	0.3400	0.3400	0.3400	0.3400	-8.108%	20	26	-50.000%
2025-09-29	0.3700	0.3700	0.3700	0.3700	+15.625%	1	6	-54.054%
2025-09-24	0.3200	0.3200	0.3200	0.3200	-20.000%	1	5	-46.875%
2025-09-23	0.4000	0.4000	0.4000	0.4000	-31.034%	1	6	-57.500%
2025-09-16	0.5800	0.5800	0.5800	0.5800	+23.404%	1	5	-70.690%
2025-09-12	0.4700	0.4700	0.4700	0.4700	-9.615%	1	4	-63.830%
2025-09-08	0.5200	0.5200	0.5200	0.5200	-23.529%	3	3	-67.308%
2025-09-04	0.6800	0.6800	0.6800	0.6800	-77.258%	3	3	-75.000%
2025-08-08	2.9900	2.9900	2.9900	2.9900	+6.786%	26	367	-94.314%
2025-08-05	2.8000	2.8000	2.8000	2.8000	+7.692%	10	343	-93.929%
2025-07-22	2.6000	2.6000	2.6000	2.6000	+0.775%	10	343	-93.462%
2025-07-18	2.5800	2.5800	2.5800	2.5800	+8.403%	18	343	-93.411%
2025-07-17	2.4500	2.4500	2.3500	2.3800	-17.931%	24	353	-92.857%
2025-07-08	2.9000	2.9000	2.9000	2.9000	-0.344%	2	341	-94.138%
2025-06-23	2.9100	2.9100	2.9100	2.9100	0.000%	3	339	-94.158%
2025-06-10	2.9100	2.9100	2.9100	2.9100	+3.929%	10	336	-94.158%
2025-05-29	2.8000	2.8000	2.8000	2.8000	+8.108%	10	326	-93.929%
2025-05-14	2.5900	2.5900	2.5900	2.5900	-10.997%	4	316	-93.436%
2025-05-05	2.9100	2.9100	2.9100	2.9100	-4.590%	4	316	-94.158%
2025-03-26	3.0500	3.0500	3.0500	3.0500	-5.280%	1	312	-94.426%
2025-03-14	3.2200	3.2200	3.2200	3.2200	+0.625%	2	313	-94.720%
2025-03-03	3.2000	3.2000	3.2000	3.2000	+12.676%	1	313	-94.688%
2025-02-25	2.8800	2.8800	2.8400	2.8400	+13.600%	2	313	-94.014%
2025-02-18	2.5000	2.5000	2.5000	2.5000	-18.033%	1	313	-93.200%
2024-11-25	3.0500	3.0500	3.0500	3.0500	-3.785%	4	312	-94.426%
2024-11-13	3.1700	3.1700	3.1700	3.1700	-18.088%	9	316	-94.637%
2024-11-08	3.8700	3.8700	3.8700	3.8700	+20.186%	2	308	-95.607%
2024-10-31	3.2200	3.2200	3.2200	3.2200	+14.184%	5	308	-94.720%
2024-10-08	2.8200	2.8200	2.8200	2.8200	-2.422%	264	309	-93.972%
2024-08-27	2.9700	2.9700	2.8900	2.8900	-4.934%	2	45	-94.118%
2024-08-19	3.1500	3.1500	3.0400	3.0400	-6.462%	2	45	-94.408%
2024-07-25	3.2500	3.2500	3.2500	3.2500	-12.162%	1	45	-94.769%
2024-05-22	3.7000	3.7000	3.7000	3.7000	+1.370%	15	45	-95.405%
2024-05-15	3.6500	3.6500	3.6500	3.6500	+3.399%	1	60	-95.342%
2024-04-30	3.5300	3.5300	3.5300	3.5300	+0.284%	1	61	-95.184%
2024-04-23	3.5200	3.5200	3.5200	3.5200	+0.571%	1	62	-95.170%
2024-04-22	3.5000	3.5000	3.5000	3.5000	+3.550%	1	62	-95.143%
2024-04-18	3.4000	3.4000	3.3800	3.3800	-3.429%	4	62	-94.970%
2024-04-17	3.5000	3.5000	3.5000	3.5000	+4.478%	1	62	-95.143%
2024-04-10	3.3500	3.3500	3.3500	3.3500	-1.471%	1	62	-94.925%
2024-04-09	3.4000	3.4000	3.4000	3.4000	0.000%	1	62	-95.000%
2024-04-03	3.4000	3.4000	3.4000	3.4000	-9.333%	5	61	-95.000%
2024-03-15	3.4800	3.7500	3.4800	3.7500	+8.696%	12	64	-95.467%
2024-03-13	3.4000	3.4500	3.4000	3.4500	+4.545%	9	64	-95.072%
2024-03-12	3.3000	3.3000	3.3000	3.3000	+1.538%	6	68	-94.848%
2024-02-22	3.2500	3.2500	3.2500	3.2500	-1.515%	5	62	-94.769%
2024-02-21	3.3000	3.3000	3.3000	3.3000	+5.096%	1	57	-94.848%
2024-02-07	3.1500	3.1500	3.1400	3.1400	-0.317%	15	58	-94.586%
2024-01-29	3.1500	3.1500	3.1500	3.1500	-2.778%	3	55	-94.603%
2024-01-17	3.2200	3.2400	3.2200	3.2400	+4.516%	14	52	-94.753%
2024-01-16	3.1100	3.1100	3.1000	3.1000	+9.155%	34	56	-94.516%
2024-01-10	2.8400	2.8400	2.8400	2.8400	+16.393%	1	22	-94.014%
2023-12-26	2.4400	2.4400	2.4400	2.4400	-2.789%	2	21	-93.033%
2023-12-18	2.5100	2.5100	2.5100	2.5100	+7.265%	1	21	-93.227%
2023-12-15	2.3400	2.3400	2.3400	2.3400	+0.429%	1	21	-92.735%
2023-12-14	2.4600	2.4600	2.3000	2.3300	-12.734%	11	21	-92.704%
2023-12-13	2.5900	2.6700	2.5900	2.6700	+6.800%	2	10	-93.633%
2023-12-12	2.5000	2.5000	2.5000	2.5000	-12.892%	5	8	-93.200%
2023-12-11	2.8700	2.8700	2.8700	2.8700	+18.595%	2	3	-94.077%
2023-11-20	2.4200	2.4200	2.4200	2.4200	0.000%	1	1	-92.975%

.dark-mode .rRrVZS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rRrVZS{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20260821P5LCID Aug 21 2026 5.00 Put (LCID260821P00005000)option OPRA

LCID20260821P5
LCID Aug 21 2026 5.00 Put (LCID260821P00005000)
option OPRA