Dark

LCID20261120C7
LCID Nov 20 2026 7.00 Call (LCID261120C00007000)
option OPRA

EOD

Sep 21, 2026

0.1100-26.667%(-0.0400)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0900	0.1100	0.0800	0.1100	-26.667%	7	3,445	0.000%
2026-09-18	0.1300	0.1500	0.1200	0.1500	0.000%	14	3,442	-26.667%
2026-09-17	0.1600	0.1900	0.1400	0.1500	+25.000%	39	3,444	-26.667%
2026-09-16	0.1200	0.1200	0.1200	0.1200	0.000%	50	3,427	-8.333%
2026-09-15	0.1200	0.1200	0.1100	0.1200	-14.286%	104	3,427	-8.333%
2026-09-14	0.1400	0.1400	0.1400	0.1400	-6.667%	4	3,429	-21.429%
2026-09-11	0.3600	0.3600	0.1500	0.1500	-34.783%	13	3,431	-26.667%
2026-09-10	0.2300	0.2300	0.2300	0.2300	+21.053%	1	3,426	-52.174%
2026-09-09	0.2100	0.2100	0.1900	0.1900	-20.833%	12	3,426	-42.105%
2026-09-08	0.1800	0.2600	0.1800	0.2400	-20.000%	106	3,431	-54.167%
2026-09-03	0.3000	0.3000	0.3000	0.3000	+20.000%	1	3,430	-63.333%
2026-09-02	0.2800	0.2800	0.2500	0.2500	+127.273%	22	3,429	-56.000%
2026-09-01	0.2600	0.2800	0.1100	0.1100	-63.333%	149	3,428	0.000%
2026-08-31	0.3200	0.3300	0.3000	0.3000	-9.091%	45	3,470	-63.333%
2026-08-28	0.4400	0.4400	0.3300	0.3300	-17.500%	96	3,445	-66.667%
2026-08-27	0.3500	0.4400	0.3500	0.4000	+17.647%	8	3,419	-72.500%
2026-08-26	0.3400	0.3400	0.3400	0.3400	-15.000%	200	3,415	-67.647%
2026-08-25	0.3800	0.4000	0.3800	0.4000	+11.111%	126	3,298	-72.500%
2026-08-24	0.5000	0.5000	0.3600	0.3600	-34.545%	64	3,400	-69.444%
2026-08-21	0.5500	0.5500	0.5500	0.5500	-12.698%	25	3,354	-80.000%
2026-08-20	0.6300	0.6300	0.6300	0.6300	+14.545%	3	3,354	-82.540%
2026-08-19	0.5300	0.6500	0.5000	0.5500	-3.509%	832	3,353	-80.000%
2026-08-18	0.6900	0.6900	0.5500	0.5700	-18.571%	69	2,828	-80.702%
2026-08-17	0.7400	0.7400	0.6600	0.7000	0.000%	58	2,878	-84.286%
2026-08-14	0.8300	0.8600	0.6900	0.7000	-14.634%	86	2,880	-84.286%
2026-08-13	0.8000	0.8600	0.8000	0.8200	-17.172%	7	2,875	-86.585%
2026-08-12	0.9900	0.9900	0.9900	0.9900	+6.452%	6	2,875	-88.889%
2026-08-11	0.9500	1.0000	0.9300	0.9300	-3.125%	106	2,869	-88.172%
2026-08-10	0.9200	0.9600	0.9200	0.9600	-20.000%	3	2,866	-88.542%
2026-08-07	1.2000	1.2000	1.2000	1.2000	+11.111%	1	2,866	-90.833%
2026-08-05	1.2900	1.3500	1.0700	1.0800	-39.326%	60	2,866	-89.815%
2026-08-04	1.8100	1.9100	1.4400	1.7800	-8.247%	403	2,814	-93.820%
2026-08-03	1.7900	1.9400	1.7900	1.9400	+15.476%	5	3,031	-94.330%
2026-07-31	1.6500	1.8000	1.6500	1.6800	-6.667%	18	3,042	-93.452%
2026-07-30	1.8000	1.8000	1.8000	1.8000	-16.279%	1	3,042	-93.889%
2026-07-29	2.0400	2.1500	2.0400	2.1500	+5.911%	11	3,042	-94.884%
2026-07-28	1.2500	2.0300	1.0800	2.0300	+8.556%	67	3,041	-94.581%
2026-07-22	1.8700	1.8700	1.8700	1.8700	-5.556%	1	2,942	-94.118%
2026-07-21	1.6900	1.9800	1.6900	1.9800	+15.116%	8	2,941	-94.444%
2026-07-20	1.7300	1.7300	1.6300	1.7200	-3.371%	33	2,941	-93.605%
2026-07-17	1.6000	1.8600	1.3700	1.7800	+63.303%	1,421	2,938	-93.820%
2026-07-16	0.8700	1.5000	0.8700	1.0900	+5.825%	484	3,521	-89.908%
2026-07-15	0.5000	1.0300	0.5000	1.0300	+37.333%	205	3,576	-89.320%
2026-07-14	0.8100	0.8100	0.4100	0.7500	+8.696%	29	3,574	-85.333%
2026-07-13	0.6900	0.6900	0.6900	0.6900	-16.867%	1	3,598	-84.058%
2026-07-08	0.9400	0.9400	0.8300	0.8300	-16.162%	4	3,599	-86.747%
2026-07-07	1.0500	1.0500	0.9200	0.9900	-20.161%	261	3,602	-88.889%
2026-07-06	0.9800	1.2400	0.9800	1.2400	+30.526%	14	3,352	-91.129%
2026-07-02	1.0000	1.0000	0.9500	0.9500	-32.624%	20	3,330	-88.421%
2026-07-01	1.2700	1.4100	1.2100	1.4100	+8.462%	37	3,330	-92.199%
2026-06-30	1.3000	1.3000	1.3000	1.3000	+18.182%	5	3,320	-91.538%
2026-06-29	1.1400	1.1400	1.1000	1.1000	+30.952%	19	3,320	-90.000%
2026-06-26	0.6300	0.8400	0.6300	0.8400	+42.373%	44	3,301	-86.905%
2026-06-25	0.6200	0.6200	0.5800	0.5900	-13.235%	303	3,289	-81.356%
2026-06-23	0.6900	0.6900	0.6500	0.6800	-11.688%	128	3,289	-83.824%
2026-06-18	0.7700	0.7700	0.7700	0.7700	+1.316%	1	3,128	-85.714%
2026-06-17	0.8000	0.8500	0.7600	0.7600	+4.110%	71	3,128	-85.526%
2026-06-10	0.7300	0.7700	0.6900	0.7300	-7.595%	560	3,128	-84.932%
2026-06-09	0.8500	0.8600	0.7700	0.7900	-2.469%	431	2,625	-86.076%
2026-06-08	0.7500	0.8400	0.7500	0.8100	-3.571%	1,135	2,201	-86.420%
2026-06-05	0.8500	0.8500	0.8400	0.8400	-17.647%	2	1,118	-86.905%
2026-06-04	1.0300	1.0400	1.0200	1.0200	0.000%	151	1,116	-89.216%
2026-06-03	1.1200	1.1200	1.0200	1.0200	-27.143%	3	965	-89.216%
2026-06-02	1.5000	1.5000	1.4000	1.4000	-17.160%	95	967	-92.143%
2026-06-01	1.4300	1.6900	1.2500	1.6900	+12.667%	6	967	-93.491%
2026-05-29	1.5000	1.5000	1.5000	1.5000	+4.895%	1	967	-92.667%
2026-05-28	1.3500	1.4300	1.3500	1.4300	+10.000%	3	967	-92.308%
2026-05-27	1.2300	1.3200	1.1900	1.3000	+18.182%	50	968	-91.538%
2026-05-20	1.0700	1.1000	1.0100	1.1000	-24.138%	3	960	-90.000%
2026-05-13	1.4500	1.4500	1.4500	1.4500	+20.833%	1	959	-92.414%
2026-05-12	1.2200	1.2300	1.1500	1.2000	+1.695%	7	959	-90.833%
2026-05-11	1.6000	1.6000	1.1800	1.1800	-15.714%	3	959	-90.678%
2026-05-08	1.4100	1.4100	1.4000	1.4000	-6.667%	730	950	-92.143%
2026-05-07	1.5000	1.5000	1.5000	1.5000	+22.951%	2	451	-92.667%
2026-05-06	1.2200	1.2200	1.2200	1.2200	-20.779%	1	451	-90.984%
2026-05-05	1.6000	1.6000	1.5400	1.5400	-9.412%	23	452	-92.857%
2026-05-04	1.7000	1.7000	1.7000	1.7000	-6.077%	1	435	-93.529%
2026-05-01	1.6400	1.8100	1.6400	1.8100	+31.159%	32	465	-93.923%
2026-04-28	1.3500	1.3800	1.3500	1.3800	-4.828%	121	465	-92.029%
2026-04-27	1.4500	1.4500	1.4500	1.4500	-3.974%	2	344	-92.414%
2026-04-24	1.5500	1.5500	1.5100	1.5100	+5.594%	55	344	-92.715%
2026-04-23	1.7500	1.7500	1.4300	1.4300	-20.556%	398	310	-92.308%
2026-04-22	2.0700	2.0700	1.8000	1.8000	-18.182%	11	143	-93.889%
2026-04-21	2.1000	2.2000	2.1000	2.2000	+29.412%	14	132	-95.000%
2026-04-20	1.8000	1.8000	1.7000	1.7000	-19.048%	12	144	-93.529%
2026-04-16	2.3000	2.3000	2.0000	2.1000	-16.000%	52	133	-94.762%
2026-04-15	3.0000	3.0000	2.5000	2.5000	-10.714%	20	93	-95.600%
2026-04-09	2.9000	2.9000	2.8000	2.8000	-3.448%	25	82	-96.071%
2026-04-08	3.1000	3.1300	2.9000	2.9000	-15.942%	20	62	-96.207%
2026-04-07	3.1000	3.4500	3.0000	3.4500	+7.813%	24	50	-96.812%
2026-04-06	3.3000	3.3000	3.2000	3.2000	-8.571%	15	26	-96.563%
2026-03-27	3.5000	3.5000	3.4700	3.5000	-10.256%	8	11	-96.857%
2026-03-26	3.9000	3.9000	3.9000	3.9000	-2.500%	2	3	-97.179%
2026-03-24	4.0000	4.0000	4.0000	4.0000	0.000%	1	1	-97.250%

.dark-mode .V4nc7D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V4nc7D{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20261120C7LCID Nov 20 2026 7.00 Call (LCID261120C00007000)option OPRA

LCID20261120C7
LCID Nov 20 2026 7.00 Call (LCID261120C00007000)
option OPRA