Dark

LCID20260821P7
LCID Aug 21 2026 7.00 Put (LCID260821P00007000)
option OPRA

EOD

Aug 3, 2026

0.6100-12.857%(-0.0900)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.0000	1.0000	0.6000	0.6100	-12.857%	96	23,219	0.000%
2026-07-31	0.6100	0.7200	0.6100	0.7000	+16.667%	29	23,152	-12.857%
2026-07-30	0.7200	0.8600	0.6000	0.6000	-10.448%	172	23,153	+1.667%
2026-07-29	0.8500	0.9700	0.6600	0.6700	-24.719%	7,465	23,112	-8.955%
2026-07-28	1.3300	1.3300	0.7700	0.8900	-22.609%	1,200	16,844	-31.461%
2026-07-27	1.2500	1.3600	1.1500	1.1500	-23.333%	43	17,760	-46.957%
2026-07-24	1.3000	1.5000	1.3000	1.5000	-0.662%	6	17,788	-59.333%
2026-07-23	1.2800	1.5100	1.2800	1.5100	+21.774%	126	17,793	-59.603%
2026-07-22	1.0000	1.3000	0.6000	1.2400	+25.253%	206	17,894	-50.806%
2026-07-21	1.2000	1.2400	0.9900	0.9900	-7.477%	267	17,903	-38.384%
2026-07-20	1.1200	1.2500	1.0000	1.0700	-8.547%	76	17,813	-42.991%
2026-07-17	1.3000	1.7400	1.0200	1.1700	-32.370%	91	17,836	-47.863%
2026-07-16	1.9100	2.0600	1.4900	1.7300	-16.827%	7,030	17,763	-64.740%
2026-07-15	2.6500	2.6500	1.8300	2.0800	-27.778%	2,964	13,400	-70.673%
2026-07-14	1.8000	5.3200	1.7300	2.8800	+58.242%	6,609	11,348	-78.819%
2026-07-13	1.7900	1.8500	1.7900	1.8200	0.000%	262	11,314	-66.484%
2026-07-10	1.6100	1.8200	1.6100	1.8200	+9.639%	18	11,287	-66.484%
2026-07-09	1.6100	1.6600	1.6100	1.6600	+1.220%	3	11,290	-63.253%
2026-07-07	1.5000	1.6700	1.4900	1.6400	+28.125%	3,356	11,296	-62.805%
2026-07-06	1.6600	1.6600	1.1800	1.2800	-16.883%	6,766	9,787	-52.344%
2026-07-02	1.3000	1.5400	1.3000	1.5400	+40.000%	26	6,507	-60.390%
2026-07-01	1.1500	1.1500	1.1000	1.1000	-12.698%	501	6,507	-44.545%
2026-06-30	1.3300	1.3300	1.2500	1.2600	-3.817%	191	6,507	-51.587%
2026-06-29	1.4700	1.5300	1.3100	1.3100	-27.222%	1,182	6,423	-53.435%
2026-06-26	1.9000	1.9000	1.8000	1.8000	-21.739%	51	5,794	-66.111%
2026-06-24	2.3000	2.3000	2.3000	2.3000	+0.437%	1	5,843	-73.478%
2026-06-22	2.2900	2.2900	2.2900	2.2900	-0.866%	2	5,843	-73.362%
2026-06-16	2.2700	2.3500	2.2700	2.3100	+0.873%	8	5,843	-73.593%
2026-06-12	2.2900	2.2900	2.2900	2.2900	-2.966%	10	5,840	-73.362%
2026-06-10	2.3600	2.3600	2.3600	2.3600	+5.830%	1	5,840	-74.153%
2026-06-09	2.2300	2.2300	2.2300	2.2300	-4.292%	1	5,839	-72.646%
2026-06-08	2.2400	2.3300	2.2400	2.3300	-4.898%	10	5,838	-73.820%
2026-06-05	2.0700	2.4500	2.0700	2.4500	+25.000%	6	5,828	-75.102%
2026-06-03	1.7600	1.9600	1.7600	1.9600	+19.512%	55	5,830	-68.878%
2026-06-02	1.4400	1.6400	1.4000	1.6400	+12.329%	96	5,792	-62.805%
2026-06-01	1.4200	1.4900	1.4200	1.4600	-1.351%	15	5,785	-58.219%
2026-05-29	1.4800	1.4800	1.4800	1.4800	-6.918%	5	5,773	-58.784%
2026-05-28	1.5500	1.5900	1.5500	1.5900	-10.169%	13	5,773	-61.635%
2026-05-26	1.7700	1.7700	1.7700	1.7700	-11.055%	9	5,770	-65.537%
2026-05-19	1.9900	1.9900	1.9900	1.9900	+8.152%	1	5,761	-69.347%
2026-05-15	1.8400	1.8400	1.8400	1.8400	+17.197%	2	5,761	-66.848%
2026-05-13	1.6500	1.6500	1.5400	1.5700	-17.368%	15	5,761	-61.146%
2026-05-12	1.9100	1.9100	1.9000	1.9000	+8.571%	137	5,739	-67.895%
2026-05-08	1.8100	1.8100	1.7400	1.7500	-5.914%	49	5,739	-65.143%
2026-05-07	1.8600	1.8600	1.8600	1.8600	+1.087%	5	5,736	-67.204%
2026-05-06	1.8400	1.8400	1.8400	1.8400	-3.158%	117	5,741	-66.848%
2026-05-05	1.6500	1.9000	1.6500	1.9000	+14.458%	5	5,624	-67.895%
2026-05-04	1.6500	1.6600	1.6500	1.6600	-21.327%	18	5,599	-63.253%
2026-04-28	2.1700	2.1700	2.0600	2.1100	+3.431%	19	5,589	-71.090%
2026-04-27	2.0000	2.0400	2.0000	2.0400	+10.870%	3	5,574	-70.098%
2026-04-24	1.8600	1.9100	1.8300	1.8400	-2.646%	1,007	7,238	-66.848%
2026-04-23	1.7500	1.9900	1.7500	1.8900	+21.935%	1,130	7,632	-67.725%
2026-04-22	1.5500	1.6500	1.5500	1.5500	+6.897%	431	7,708	-60.645%
2026-04-21	1.4200	1.6200	1.4200	1.4500	-10.494%	181	7,947	-57.931%
2026-04-20	1.4600	1.6200	1.4600	1.6200	+13.287%	12	7,947	-62.346%
2026-04-17	1.2800	1.5000	1.2200	1.4300	+10.853%	7,496	7,944	-57.343%
2026-04-16	1.1700	1.4500	1.1700	1.2900	+14.159%	3,587	12,813	-52.713%
2026-04-15	1.0500	1.1300	1.0500	1.1300	+13.000%	14	11,883	-46.018%
2026-04-07	1.0900	1.0900	1.0000	1.0000	-5.660%	6	11,880	-39.000%
2026-04-06	1.0000	1.0600	1.0000	1.0600	+3.922%	7	11,880	-42.453%
2026-04-01	1.0200	1.0200	1.0200	1.0200	+4.082%	2	11,873	-40.196%
2026-03-31	1.0100	1.0200	0.9800	0.9800	-7.547%	3	11,872	-37.755%
2026-03-27	1.0600	1.0600	1.0600	1.0600	+6.000%	1	11,872	-42.453%
2026-03-26	1.0000	1.0000	1.0000	1.0000	-0.990%	1	11,872	-39.000%
2026-03-24	1.0100	1.0100	1.0100	1.0100	-12.174%	1	11,872	-39.604%
2026-03-17	1.1500	1.1500	1.1500	1.1500	+2.679%	1	11,872	-46.957%
2026-03-12	1.0300	1.1200	1.0300	1.1200	-17.037%	20	11,872	-45.536%
2026-03-11	1.3500	1.3500	1.3500	1.3500	+18.421%	2	11,872	-54.815%
2026-03-10	1.1500	1.1700	1.1400	1.1400	-21.379%	1,000	11,870	-46.491%
2026-02-25	1.4500	1.4500	1.4500	1.4500	-2.027%	100	11,170	-57.931%
2026-02-24	1.4800	1.4800	1.4800	1.4800	+2.778%	5	11,170	-58.784%
2026-02-18	1.4600	1.4600	1.4400	1.4400	-4.636%	20	11,170	-57.639%
2026-02-17	1.5100	1.5100	1.5100	1.5100	+4.138%	1	11,160	-59.603%
2026-02-13	1.4300	1.4700	1.3900	1.4500	-4.605%	81	11,079	-57.931%
2026-02-12	1.5600	1.5600	1.5200	1.5200	-1.935%	30	11,079	-59.868%
2026-02-11	1.5500	1.5500	1.5500	1.5500	+0.649%	100	11,049	-60.645%
2026-02-06	1.5400	1.5400	1.5400	1.5400	+5.479%	2	10,949	-60.390%
2026-02-04	1.4300	1.5100	1.4200	1.4600	+4.286%	9,224	10,951	-58.219%
2026-02-03	1.4600	1.4900	1.3900	1.4000	-0.709%	1,840	3,413	-56.429%
2026-01-26	1.3400	1.4100	1.3400	1.4100	-11.875%	7	1,678	-56.738%
2026-01-20	1.6000	1.6000	1.6000	1.6000	+14.286%	325	1,678	-61.875%
2026-01-15	1.4000	1.4000	1.4000	1.4000	+2.941%	1	1,353	-56.429%
2026-01-14	1.4500	1.4500	1.3600	1.3600	0.000%	107	1,352	-55.147%
2026-01-12	1.3600	1.3600	1.3600	1.3600	+3.030%	18	1,252	-55.147%
2026-01-07	1.3200	1.3200	1.3200	1.3200	-2.222%	10	1,252	-53.788%
2026-01-06	1.3500	1.3500	1.3500	1.3500	-9.396%	750	1,252	-54.815%
2025-12-31	1.4900	1.4900	1.4900	1.4900	+39.252%	3	533	-59.060%
2025-12-04	1.0700	1.0700	1.0700	1.0700	-13.008%	30	533	-42.991%
2025-12-01	1.1500	1.2900	1.1500	1.2300	-73.662%	503	503	-50.407%
2025-08-05	4.6700	4.6700	4.6700	4.6700	+0.430%	10	1,581	-86.938%
2025-07-31	4.6500	4.6500	4.6500	4.6500	+6.897%	15	1,581	-86.882%
2025-07-25	4.3500	4.3500	4.3500	4.3500	-1.136%	1	1,596	-85.977%
2025-07-21	4.4000	4.4000	4.4000	4.4000	+5.769%	100	1,595	-86.136%
2025-07-17	4.2000	4.2800	4.1600	4.1600	-13.333%	225	1,495	-85.337%
2025-07-16	4.8000	4.8000	4.7900	4.8000	+1.053%	1,000	1,280	-87.292%
2025-07-09	4.7500	4.7500	4.7500	4.7500	+10.209%	110	728	-87.158%
2025-05-16	4.3100	4.3100	4.3100	4.3100	-13.800%	20	734	-85.847%
2025-04-04	5.6500	5.6500	4.9500	5.0000	+8.696%	2,400	729	-87.800%
2025-01-24	4.6000	4.6000	4.6000	4.6000	+1.099%	4	1,507	-86.739%
2025-01-16	4.6000	4.6000	4.5500	4.5500	+3.409%	10	1,509	-86.593%
2024-12-26	4.4000	4.4000	4.4000	4.4000	-11.469%	50	1,499	-86.136%
2024-12-06	4.9700	4.9700	4.9700	4.9700	+5.297%	4	1,548	-87.726%
2024-12-02	4.7500	4.7500	4.7200	4.7200	-7.451%	50	1,546	-87.076%
2024-11-20	5.1000	5.1000	5.1000	5.1000	+1.594%	10	1,496	-88.039%
2024-10-31	5.0000	5.0200	5.0000	5.0200	+12.809%	5	1,486	-87.849%
2024-10-11	4.4500	4.4500	4.4500	4.4500	-1.111%	250	1,486	-86.292%
2024-10-09	4.4200	4.5000	4.4200	4.5000	-3.226%	21	1,486	-86.444%
2024-10-01	4.6500	4.6500	4.6500	4.6500	+1.087%	88	1,465	-86.882%
2024-08-28	4.6000	4.6000	4.6000	4.6000	+1.322%	2	1,417	-86.739%
2024-08-23	4.5400	4.5400	4.5400	4.5400	-5.417%	8	1,417	-86.564%
2024-08-16	4.8000	4.8000	4.8000	4.8000	-1.031%	2	1,413	-87.292%
2024-08-14	4.8500	4.8500	4.8500	4.8500	-1.423%	1	1,414	-87.423%
2024-08-07	4.9200	4.9200	4.9200	4.9200	+5.806%	1	1,415	-87.602%
2024-07-12	4.6500	4.6500	4.6500	4.6500	-11.932%	2	1,416	-86.882%
2024-06-25	5.2800	5.2800	5.2800	5.2800	-3.119%	12	1,415	-88.447%
2024-05-15	5.4500	5.4500	5.4500	5.4500	+6.863%	1	1,427	-88.807%
2024-05-14	5.1000	5.1000	5.1000	5.1000	+2.000%	5	1,428	-88.039%
2024-05-13	5.0000	5.0000	5.0000	5.0000	-6.542%	1	1,423	-87.800%
2024-05-07	5.3500	5.3500	5.3500	5.3500	+2.294%	10	1,422	-88.598%
2024-05-06	5.0500	5.2300	5.0500	5.2300	+3.564%	10	1,432	-88.337%
2024-04-24	5.0500	5.0500	5.0500	5.0500	-4.175%	2	1,422	-87.921%
2024-04-22	5.2700	5.2700	5.2700	5.2700	+4.356%	1	1,422	-88.425%
2024-04-10	5.0500	5.0700	5.0500	5.0500	+2.020%	5	1,421	-87.921%
2024-04-08	4.9500	4.9500	4.9500	4.9500	-1.000%	1	1,416	-87.677%
2024-03-28	5.0000	5.0000	5.0000	5.0000	+1.010%	5	1,410	-87.800%
2024-03-27	4.9500	4.9500	4.9500	4.9500	-2.367%	10	1,410	-87.677%
2024-03-20	5.0700	5.0700	5.0700	5.0700	-4.340%	5	1,400	-87.968%
2024-03-13	5.0000	5.3000	5.0000	5.3000	+8.163%	16	1,396	-88.491%
2024-03-12	4.9000	4.9000	4.9000	4.9000	+0.616%	6	1,392	-87.551%
2024-03-08	4.8700	4.8700	4.8700	4.8700	-4.883%	2	1,386	-87.474%
2024-03-04	5.1200	5.1200	5.1200	5.1200	+1.992%	1	1,385	-88.086%
2024-03-01	5.0200	5.0200	5.0200	5.0200	-12.084%	2	1,385	-87.849%
2024-02-26	5.7100	5.7100	5.7100	5.7100	+15.354%	4	1,385	-89.317%
2024-02-22	5.0000	5.0000	4.9500	4.9500	+0.202%	31	1,381	-87.677%
2024-02-20	4.9400	4.9400	4.9400	4.9400	+6.237%	1	1,351	-87.652%
2024-02-16	4.9500	4.9500	4.5000	4.6500	+10.714%	142	1,281	-86.882%
2024-02-12	4.7800	4.7800	4.2000	4.2000	-12.682%	12	1,281	-85.476%
2024-01-30	4.7500	4.8100	4.7500	4.8100	+0.208%	16	1,269	-87.318%
2024-01-29	4.8000	4.8000	4.7500	4.8000	+1.053%	21	1,253	-87.292%
2024-01-24	4.5500	4.7500	4.5500	4.7500	-4.040%	20	1,232	-87.158%
2024-01-22	4.8000	4.9500	4.8000	4.9500	+5.544%	21	1,212	-87.677%
2024-01-12	4.5000	4.6900	4.5000	4.6900	+4.222%	7	1,186	-86.994%
2024-01-11	4.5000	4.5000	4.5000	4.5000	+0.897%	1	1,186	-86.444%
2024-01-10	4.4600	4.4600	4.4600	4.4600	+4.941%	1	1,185	-86.323%
2024-01-09	4.3100	4.3100	4.2500	4.2500	-0.235%	20	1,184	-85.647%
2024-01-08	4.2000	4.2600	4.2000	4.2600	+0.472%	70	1,164	-85.681%
2024-01-04	4.2500	4.2500	2.3000	4.2400	-1.166%	33	1,094	-85.613%
2023-12-29	4.1500	4.2900	4.1500	4.2900	+4.634%	365	696	-85.781%
2023-12-28	4.1000	4.1100	4.1000	4.1000	0.000%	120	696	-85.122%
2023-12-27	4.0000	4.1000	4.0000	4.1000	+1.235%	100	576	-85.122%
2023-12-26	4.0500	4.0500	4.0500	4.0500	0.000%	10	476	-84.938%
2023-12-22	4.0500	4.0500	4.0500	4.0500	0.000%	1	465	-84.938%
2023-12-20	3.9400	4.0500	3.9400	4.0500	+8.000%	110	465	-84.938%
2023-12-19	3.7500	3.7500	3.7500	3.7500	-4.580%	1	355	-83.733%
2023-12-18	3.9300	3.9300	3.9300	3.9300	+2.078%	100	354	-84.478%
2023-12-12	3.8500	3.8500	3.8500	3.8500	-2.532%	100	254	-84.156%
2023-11-30	3.9500	3.9500	3.9500	3.9500	+9.722%	125	154	-84.557%
2023-11-28	4.0000	4.0000	3.6000	3.6000	-2.703%	14	29	-83.056%
2023-11-27	3.7000	3.7000	3.7000	3.7000	+5.714%	5	15	-83.514%
2023-11-21	3.5000	3.5000	3.5000	3.5000	0.000%	10	10	-82.571%

.dark-mode .Yvdrc1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yvdrc1{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20260821P7LCID Aug 21 2026 7.00 Put (LCID260821P00007000)option OPRA

LCID20260821P7
LCID Aug 21 2026 7.00 Put (LCID260821P00007000)
option OPRA