Dark

LCID20260918C8
LCID Sep 18 2026 8.00 Call (LCID260918C00008000)
option OPRA

EOD

Aug 3, 2026

0.9800+6.522%(+0.0600)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.9500	1.0500	0.8600	0.9800	+6.522%	89	9,670	0.000%
2026-07-31	1.1800	1.3300	0.8500	0.9200	-22.689%	2,568	9,687	+6.522%
2026-07-30	0.7700	1.2100	0.7700	1.1900	+8.182%	2,052	7,172	-17.647%
2026-07-29	1.1200	1.3600	1.0500	1.1000	-20.863%	124	6,337	-10.909%
2026-07-28	0.5000	1.6000	0.4900	1.3900	+178.000%	1,394	6,244	-29.496%
2026-07-27	0.5500	0.6500	0.3500	0.5000	-9.091%	56	6,125	+96.000%
2026-07-24	0.5900	0.5900	0.5500	0.5500	-9.836%	9	6,069	+78.182%
2026-07-23	0.6000	0.6500	0.4500	0.6100	0.000%	456	6,073	+60.656%
2026-07-22	1.0000	1.1000	0.5200	0.6100	-28.235%	3,020	5,712	+60.656%
2026-07-21	0.7000	0.8500	0.7000	0.8500	+3.659%	68	2,704	+15.294%
2026-07-20	0.9800	1.1900	0.8000	0.8200	-18.812%	38	2,653	+19.512%
2026-07-17	0.7000	1.0100	0.7000	1.0100	+65.574%	1,695	2,654	-2.970%
2026-07-16	0.4500	0.7100	0.4500	0.6100	+32.609%	39	1,563	+60.656%
2026-07-15	0.1900	0.4600	0.1900	0.4600	+43.750%	161	1,556	+113.043%
2026-07-14	0.3200	0.3800	0.1200	0.3200	+3.226%	98	1,410	+206.250%
2026-07-13	0.2000	0.3100	0.2000	0.3100	+3.333%	11	1,417	+216.129%
2026-07-10	0.3000	0.3000	0.3000	0.3000	-18.919%	1	1,416	+226.667%
2026-07-09	0.3800	0.4000	0.3700	0.3700	0.000%	60	1,418	+164.865%
2026-07-08	0.4200	0.4200	0.3700	0.3700	-19.565%	15	1,422	+164.865%
2026-07-07	0.5100	0.5800	0.4600	0.4600	-29.231%	4	1,422	+113.043%
2026-07-06	0.4700	0.6500	0.4600	0.6500	+44.444%	65	1,421	+50.769%
2026-07-02	0.5300	0.5300	0.4500	0.4500	-35.714%	7	1,384	+117.778%
2026-07-01	0.7000	0.7000	0.7000	0.7000	+14.754%	1	1,384	+40.000%
2026-06-30	0.5300	0.6100	0.5000	0.6100	+19.608%	52	1,384	+60.656%
2026-06-29	0.4200	0.6300	0.4200	0.5100	+45.714%	99	1,354	+92.157%
2026-06-26	0.3500	0.3500	0.3500	0.3500	+52.174%	1	1,330	+180.000%
2026-06-25	0.2500	0.2500	0.2200	0.2300	-11.538%	51	1,329	+326.087%
2026-06-24	0.2700	0.2700	0.2600	0.2600	-13.333%	103	1,279	+276.923%
2026-06-23	0.3000	0.3000	0.3000	0.3000	-9.091%	50	1,216	+226.667%
2026-06-22	0.3300	0.3300	0.3300	0.3300	-5.714%	1	1,265	+196.970%
2026-06-16	0.3700	0.3700	0.3400	0.3500	-2.778%	48	1,265	+180.000%
2026-06-15	0.3600	0.3600	0.3600	0.3600	-7.692%	1	1,282	+172.222%
2026-06-12	0.4000	0.4000	0.3900	0.3900	+2.632%	67	1,281	+151.282%
2026-06-10	0.3500	0.3800	0.3500	0.3800	-2.564%	2	1,281	+157.895%
2026-06-09	0.3900	0.3900	0.3900	0.3900	-7.143%	1	1,279	+151.282%
2026-06-08	0.3800	0.4200	0.3800	0.4200	+7.692%	72	1,279	+133.333%
2026-06-05	0.4800	0.4800	0.3900	0.3900	-56.667%	132	1,209	+151.282%
2026-06-02	0.9000	0.9000	0.9000	0.9000	-5.263%	1	1,079	+8.889%
2026-06-01	0.9500	0.9500	0.9500	0.9500	+6.742%	1	1,079	+3.158%
2026-05-29	0.9000	0.9000	0.8500	0.8900	+2.299%	31	1,079	+10.112%
2026-05-28	1.0000	1.0000	0.8500	0.8700	+31.818%	61	1,079	+12.644%
2026-05-26	0.7200	0.7200	0.6600	0.6600	+4.762%	17	1,063	+48.485%
2026-05-22	0.6800	0.6800	0.6300	0.6300	0.000%	3	1,048	+55.556%
2026-05-21	0.6000	0.6300	0.6000	0.6300	+3.279%	11	1,048	+55.556%
2026-05-20	0.5900	0.6100	0.5900	0.6100	+15.094%	3	1,048	+60.656%
2026-05-19	0.5600	0.5600	0.5300	0.5300	-10.169%	6	1,040	+84.906%
2026-05-18	0.6000	0.6200	0.5900	0.5900	-16.901%	7	1,040	+66.102%
2026-05-15	0.6900	0.7400	0.6900	0.7100	-18.391%	27	1,040	+38.028%
2026-05-14	0.7900	0.9000	0.7500	0.8700	-11.224%	47	1,038	+12.644%
2026-05-13	0.7700	0.9800	0.7700	0.9800	+44.118%	22	1,036	0.000%
2026-05-12	0.7200	0.7200	0.6800	0.6800	-10.526%	4	1,036	+44.118%
2026-05-11	0.7400	0.7600	0.7300	0.7600	-13.636%	59	1,036	+28.947%
2026-05-08	0.8700	0.8800	0.8100	0.8800	+17.333%	35	977	+11.364%
2026-05-07	0.7600	0.8000	0.7500	0.7500	-11.765%	34	952	+30.667%
2026-05-06	0.8500	0.8500	0.8500	0.8500	-7.609%	4	933	+15.294%
2026-05-05	0.9100	0.9200	0.9100	0.9200	-22.689%	2	933	+6.522%
2026-05-01	1.1500	1.1900	1.1500	1.1900	+10.185%	2	932	-17.647%
2026-04-30	0.9800	1.0800	0.9800	1.0800	+35.000%	11	932	-9.259%
2026-04-29	0.7800	0.8100	0.7800	0.8000	-9.091%	34	925	+22.500%
2026-04-28	0.8600	0.8800	0.8500	0.8800	-9.278%	13	913	+11.364%
2026-04-27	0.9200	0.9800	0.8700	0.9700	0.000%	483	900	+1.031%
2026-04-24	0.9700	0.9700	0.9700	0.9700	-3.000%	263	455	+1.031%
2026-04-23	1.2500	1.2500	0.9700	1.0000	-20.000%	77	536	-2.000%
2026-04-22	1.2900	1.3100	1.2500	1.2500	-14.966%	26	461	-21.600%
2026-04-21	0.9800	1.7000	0.9800	1.4700	+51.546%	168	398	-33.333%
2026-04-20	1.1500	1.2500	0.9700	0.9700	-28.148%	92	398	+1.031%
2026-04-17	1.5000	1.5000	1.3000	1.3500	-2.878%	49	349	-27.407%
2026-04-16	1.5500	1.7000	1.3600	1.3900	-24.865%	107	359	-29.496%
2026-04-15	1.8000	1.8500	1.6700	1.8500	-8.416%	98	347	-47.027%
2026-04-13	1.8000	2.0200	1.8000	2.0200	+1.000%	8	318	-51.485%
2026-04-09	2.0000	2.0000	2.0000	2.0000	-8.257%	5	310	-51.000%
2026-04-07	2.1800	2.1800	2.1800	2.1800	-31.875%	1	305	-55.046%
2026-03-16	3.0000	3.2000	3.0000	3.2000	-6.433%	54	304	-69.375%
2026-03-04	3.4200	3.4200	3.4200	3.4200	+10.323%	3	304	-71.345%
2026-02-23	3.1000	3.1000	3.1000	3.1000	-31.111%	30	301	-68.387%
2026-01-21	4.5000	4.5000	4.5000	4.5000	+32.353%	1	301	-78.222%
2026-01-20	3.4500	3.4500	3.4000	3.4000	0.000%	301	301	-71.176%

.dark-mode .q5QLZ8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q5QLZ8{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20260918C8LCID Sep 18 2026 8.00 Call (LCID260918C00008000)option OPRA

LCID20260918C8
LCID Sep 18 2026 8.00 Call (LCID260918C00008000)
option OPRA