Dark

LCID20261120C8
LCID Nov 20 2026 8.00 Call (LCID261120C00008000)
option OPRA

EOD

Sep 21, 2026

0.0500-37.500%(-0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0600	0.0600	0.0500	0.0500	-37.500%	3	4,291	0.000%
2026-09-18	0.0800	0.0800	0.0800	0.0800	0.000%	4	4,289	-37.500%
2026-09-17	0.0800	0.0800	0.0800	0.0800	-20.000%	20	4,293	-37.500%
2026-09-14	0.1000	0.1000	0.1000	0.1000	-16.667%	6	4,293	-50.000%
2026-09-10	0.1200	0.1200	0.1200	0.1200	+20.000%	2	4,299	-58.333%
2026-09-09	0.1000	0.1000	0.1000	0.1000	-33.333%	3	4,299	-50.000%
2026-09-08	0.1500	0.1500	0.1500	0.1500	0.000%	3	4,297	-66.667%
2026-09-04	0.1700	0.1700	0.1500	0.1500	0.000%	13	4,298	-66.667%
2026-09-03	0.1500	0.1500	0.1500	0.1500	-6.250%	201	4,298	-66.667%
2026-09-02	0.1600	0.1600	0.1600	0.1600	0.000%	7	4,297	-68.750%
2026-09-01	0.2000	0.2000	0.1600	0.1600	-11.111%	4	4,297	-68.750%
2026-08-31	0.1800	0.2000	0.1800	0.1800	-18.182%	3	4,294	-72.222%
2026-08-28	0.2500	0.2500	0.2200	0.2200	-18.519%	99	4,291	-77.273%
2026-08-27	0.2400	0.3100	0.2400	0.2700	+22.727%	180	4,192	-81.481%
2026-08-26	0.2400	0.2700	0.2100	0.2200	-21.429%	200	4,236	-77.273%
2026-08-25	0.1700	0.2800	0.1700	0.2800	+12.000%	23	4,069	-82.143%
2026-08-24	0.2800	0.3200	0.2400	0.2500	-30.556%	41	4,057	-80.000%
2026-08-20	0.4900	0.4900	0.3600	0.3600	+9.091%	7	4,023	-86.111%
2026-08-18	0.3900	0.3900	0.3300	0.3300	-31.250%	2	4,021	-84.848%
2026-08-17	0.4900	0.4900	0.4700	0.4800	-4.000%	10	4,021	-89.583%
2026-08-14	0.5400	0.5400	0.5000	0.5000	-7.407%	20	4,019	-90.000%
2026-08-13	0.5000	0.5700	0.5000	0.5400	-8.475%	6	4,017	-90.741%
2026-08-12	0.5600	0.5900	0.5600	0.5900	-14.493%	44	4,017	-91.525%
2026-08-11	0.6700	0.7500	0.6700	0.6900	-1.429%	21	4,057	-92.754%
2026-08-10	0.8100	0.8100	0.7000	0.7000	-17.647%	2	4,072	-92.857%
2026-08-07	0.9500	1.0000	0.8500	0.8500	-5.556%	61	4,072	-94.118%
2026-08-06	0.8900	0.9000	0.8900	0.9000	-2.174%	3	4,074	-94.444%
2026-08-05	0.9800	1.1800	0.7700	0.9200	-37.838%	768	4,073	-94.565%
2026-08-04	1.2800	1.4900	1.2000	1.4800	+12.121%	553	3,366	-96.622%
2026-08-03	1.4000	1.4000	1.3000	1.3200	-3.650%	37	3,363	-96.212%
2026-07-31	1.4000	1.5000	1.3700	1.3700	-2.837%	105	3,361	-96.350%
2026-07-30	1.6400	1.6900	1.1100	1.4100	-14.024%	77	3,267	-96.454%
2026-07-29	1.5000	1.7900	1.5000	1.6400	-6.286%	387	3,266	-96.951%
2026-07-28	1.0900	2.0000	0.9700	1.7500	+84.211%	48	3,137	-97.143%
2026-07-27	0.9500	0.9600	0.9500	0.9500	-5.000%	17	3,135	-94.737%
2026-07-23	1.0300	1.0900	0.8700	1.0000	-17.355%	54	3,134	-95.000%
2026-07-22	1.5000	1.6400	1.1700	1.2100	-9.023%	42	3,138	-95.868%
2026-07-21	1.2700	1.3700	1.0500	1.3300	+2.308%	27	3,164	-96.241%
2026-07-20	1.5700	1.6000	1.2900	1.3000	-16.129%	179	3,167	-96.154%
2026-07-17	1.1000	1.5500	1.0300	1.5500	+80.233%	1,957	3,091	-96.774%
2026-07-16	0.6500	1.1700	0.6500	0.8600	+2.381%	1,265	1,670	-94.186%
2026-07-15	0.4200	0.8400	0.4200	0.8400	+110.000%	33	2,051	-94.048%
2026-07-14	0.5100	0.5400	0.2000	0.4000	-23.077%	140	2,039	-87.500%
2026-07-13	0.5500	0.5500	0.5200	0.5200	0.000%	8	1,943	-90.385%
2026-07-10	0.6100	0.6100	0.5200	0.5200	-20.000%	40	1,937	-90.385%
2026-07-08	0.6500	0.6500	0.6500	0.6500	+1.563%	1	1,917	-92.308%
2026-07-07	0.8500	0.8500	0.6400	0.6400	-20.000%	10	1,916	-92.188%
2026-07-02	0.8000	0.8000	0.8000	0.8000	-13.978%	2	1,914	-93.750%
2026-07-01	0.8900	1.0800	0.8900	0.9300	-11.429%	10	1,914	-94.624%
2026-06-30	0.8900	1.0500	0.8900	1.0500	+9.375%	24	1,909	-95.238%
2026-06-29	0.7700	0.9600	0.7700	0.9600	+113.333%	22	1,911	-94.792%
2026-06-25	0.4700	0.4700	0.4500	0.4500	-10.000%	77	1,907	-88.889%
2026-06-24	0.5000	0.5000	0.4500	0.5000	-1.961%	9	1,877	-90.000%
2026-06-23	0.5500	0.5500	0.5100	0.5100	+2.000%	5	1,870	-90.196%
2026-06-22	0.4800	0.5300	0.4800	0.5000	-23.077%	7	1,866	-90.000%
2026-06-18	0.6500	0.6500	0.6500	0.6500	+8.333%	6	1,866	-92.308%
2026-06-17	0.5900	0.6000	0.5900	0.6000	+9.091%	2	1,866	-91.667%
2026-06-16	0.5100	0.5600	0.5100	0.5500	-17.910%	36	1,866	-90.909%
2026-06-15	0.7900	0.7900	0.6700	0.6700	+9.836%	11	1,833	-92.537%
2026-06-12	0.6900	0.7000	0.6100	0.6100	+7.018%	25	1,832	-91.803%
2026-06-11	0.5200	0.5700	0.5100	0.5700	+5.556%	4	1,834	-91.228%
2026-06-10	0.6000	0.6000	0.5400	0.5400	-11.475%	22	1,833	-90.741%
2026-06-09	0.7200	0.7400	0.5600	0.6100	-14.085%	1,008	1,834	-91.803%
2026-06-08	0.6500	0.7100	0.5600	0.7100	-14.458%	19	834	-92.958%
2026-06-04	0.8200	0.8300	0.8200	0.8300	-10.753%	458	823	-93.976%
2026-06-03	0.9400	0.9500	0.9200	0.9300	-16.964%	20	365	-94.624%
2026-06-02	1.1800	1.3200	1.1000	1.1200	-14.504%	106	364	-95.536%
2026-06-01	1.2700	1.3500	1.2700	1.3100	+11.017%	9	389	-96.183%
2026-05-29	1.2000	1.2000	1.1800	1.1800	+5.357%	6	393	-95.763%
2026-05-28	1.1200	1.1200	1.1200	1.1200	+14.286%	11	393	-95.536%
2026-05-26	0.9500	0.9800	0.9500	0.9800	+7.692%	21	393	-94.898%
2026-05-22	0.9000	0.9100	0.9000	0.9100	-2.151%	5	384	-94.505%
2026-05-21	0.9300	0.9300	0.9300	0.9300	+9.412%	5	384	-94.624%
2026-05-20	0.8400	0.8500	0.8400	0.8500	+4.938%	2	384	-94.118%
2026-05-19	0.8100	0.8300	0.7900	0.8100	-23.585%	15	382	-93.827%
2026-05-13	1.0600	1.0600	1.0600	1.0600	-3.636%	1	382	-95.283%
2026-05-06	1.1000	1.1000	1.1000	1.1000	-12.698%	2	382	-95.455%
2026-05-05	1.2600	1.2600	1.2600	1.2600	-13.103%	1	384	-96.032%
2026-05-04	1.4000	1.5500	1.4000	1.4500	+0.694%	13	384	-96.552%
2026-05-01	1.3400	1.4400	1.3400	1.4400	+20.000%	18	387	-96.528%
2026-04-24	1.2200	1.2200	1.1000	1.2000	-1.639%	3	387	-95.833%
2026-04-23	1.2800	1.2800	1.2000	1.2200	-18.667%	34	388	-95.902%
2026-04-22	1.5000	1.5000	1.5000	1.5000	-7.975%	5	396	-96.667%
2026-04-21	1.7000	1.9000	1.5800	1.6300	+12.414%	598	480	-96.933%
2026-04-17	1.8200	1.8200	1.4500	1.4500	-15.698%	31	480	-96.552%
2026-04-16	1.8000	1.8000	1.7000	1.7200	-14.000%	9	461	-97.093%
2026-04-15	2.3500	2.3500	2.0000	2.0000	-11.894%	12	462	-97.500%
2026-04-14	2.5000	2.5000	2.2500	2.2700	-2.155%	60	450	-97.797%
2026-04-09	2.3000	2.3600	2.3000	2.3200	-7.200%	315	390	-97.845%
2026-04-08	2.5000	2.5000	2.5000	2.5000	+6.383%	10	90	-98.000%
2026-04-07	2.5000	2.5000	2.3500	2.3500	-11.321%	45	80	-97.872%
2026-04-06	2.7500	2.7500	2.6500	2.6500	-5.357%	15	35	-98.113%
2026-03-30	2.8000	2.8000	2.8000	2.8000	-6.667%	10	20	-98.214%
2026-03-27	3.0000	3.0000	3.0000	3.0000	-9.091%	5	10	-98.333%
2026-03-26	3.4000	3.4000	3.3000	3.3000	-13.158%	5	5	-98.485%
2026-03-25	3.8000	3.8000	3.8000	3.8000	+8.571%	1	1	-98.684%
2026-03-24	3.5000	3.5000	3.5000	3.5000	0.000%	1	1	-98.571%

.dark-mode .QB24jj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QB24jj{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20261120C8LCID Nov 20 2026 8.00 Call (LCID261120C00008000)option OPRA

LCID20261120C8
LCID Nov 20 2026 8.00 Call (LCID261120C00008000)
option OPRA