Dark

LCID20261120P5
LCID Nov 20 2026 5.00 Put (LCID261120P00005000)
option OPRA

EOD

Sep 21, 2026

1.14-9.524%(-0.12)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.3200	1.3200	1.1400	1.1400	-9.524%	12	18,357	0.000%
2026-09-18	1.2500	1.2600	1.2500	1.2600	+9.565%	2	18,358	-9.524%
2026-09-17	1.0900	1.2000	1.0100	1.1500	-17.857%	129	18,358	-0.870%
2026-09-16	1.3500	1.4000	1.3500	1.4000	+9.375%	109	18,265	-18.571%
2026-09-15	1.2800	1.2800	1.2800	1.2800	-7.246%	40	18,269	-10.938%
2026-09-14	1.3100	1.3800	1.2500	1.3800	+16.949%	13	18,265	-17.391%
2026-09-10	1.2200	1.2200	1.1600	1.1800	-4.839%	7,083	18,275	-3.390%
2026-09-09	1.1000	1.2500	1.0500	1.2400	+18.095%	688	11,269	-8.065%
2026-09-08	1.0900	1.0900	1.0000	1.0500	-2.778%	508	11,073	+8.571%
2026-09-04	1.1500	1.1500	1.0800	1.0800	+0.935%	7	10,888	+5.556%
2026-09-03	1.0500	1.0900	1.0500	1.0700	+7.000%	31	10,888	+6.542%
2026-09-02	1.0500	1.0500	1.0000	1.0000	-8.257%	3	10,886	+14.000%
2026-09-01	1.0500	1.1200	1.0500	1.0900	+10.101%	32	10,887	+4.587%
2026-08-31	0.9300	0.9900	0.9300	0.9900	+2.062%	51	10,883	+15.152%
2026-08-28	0.9700	0.9700	0.9700	0.9700	-4.902%	3	10,855	+17.526%
2026-08-27	0.9500	1.0200	0.9500	1.0200	-1.923%	11	10,855	+11.765%
2026-08-26	1.0100	1.0500	0.9800	1.0400	+20.930%	141	10,854	+9.615%
2026-08-25	0.9100	0.9100	0.8500	0.8600	-8.511%	9	10,778	+32.558%
2026-08-24	0.8500	0.9400	0.8500	0.9400	+30.556%	88	10,776	+21.277%
2026-08-20	0.6700	0.7200	0.6700	0.7200	-5.263%	8	10,794	+58.333%
2026-08-19	0.7500	0.7600	0.7500	0.7600	-2.564%	20	10,789	+50.000%
2026-08-18	0.6900	0.7800	0.6900	0.7800	+18.182%	18	10,789	+46.154%
2026-08-17	0.7500	0.7500	0.6600	0.6600	-16.456%	91	10,799	+72.727%
2026-08-14	0.7900	0.7900	0.7900	0.7900	+12.857%	150	10,850	+44.304%
2026-08-13	0.6800	0.7000	0.6700	0.7000	+4.478%	25	10,705	+62.857%
2026-08-12	0.6700	0.6700	0.6700	0.6700	-10.667%	7	10,705	+70.149%
2026-08-11	0.7500	0.7500	0.7500	0.7500	+2.740%	1	10,705	+52.000%
2026-08-10	0.7600	0.7600	0.7300	0.7300	+5.797%	7	10,705	+56.164%
2026-08-07	0.6900	0.6900	0.6900	0.6900	-28.125%	13	10,705	+65.217%
2026-08-05	0.8800	0.9700	0.8800	0.9600	+10.345%	1,145	10,695	+18.750%
2026-08-04	0.8600	0.9000	0.8300	0.8700	-8.421%	680	10,010	+31.034%
2026-07-31	0.8600	0.9500	0.8600	0.9500	+5.556%	15	9,411	+20.000%
2026-07-30	0.9000	0.9000	0.9000	0.9000	-6.250%	10	9,411	+26.667%
2026-07-29	0.9600	0.9600	0.9600	0.9600	-6.796%	1	9,401	+18.750%
2026-07-28	1.0800	1.0800	1.0000	1.0300	-18.254%	10	9,401	+10.680%
2026-07-27	1.1600	1.2600	1.1600	1.2600	-0.787%	55	9,406	-9.524%
2026-07-24	1.2100	1.2700	1.2100	1.2700	+10.435%	22	9,401	-10.236%
2026-07-23	1.1500	1.1500	1.1500	1.1500	-4.167%	15	9,402	-0.870%
2026-07-22	1.2100	1.2100	1.2000	1.2000	+5.263%	3	9,417	-5.000%
2026-07-21	1.1400	1.1400	1.1400	1.1400	+2.703%	5	9,415	0.000%
2026-07-20	1.2000	1.2000	1.1000	1.1100	-0.893%	30	9,410	+2.703%
2026-07-17	1.2600	1.2600	1.1200	1.1200	-11.811%	6	9,400	+1.786%
2026-07-16	1.2200	1.6100	1.2200	1.2700	-13.605%	13	9,398	-10.236%
2026-07-15	1.8600	1.8600	1.4700	1.4700	-20.109%	71	9,388	-22.449%
2026-07-14	1.1100	2.0800	1.1100	1.8400	+87.755%	9,640	10,992	-38.043%
2026-07-09	0.9300	1.0000	0.9300	0.9800	+5.376%	13	9,356	+16.327%
2026-07-07	0.9100	0.9300	0.9100	0.9300	+5.682%	4	9,366	+22.581%
2026-07-06	0.8800	0.8800	0.8800	0.8800	+3.529%	1	9,365	+29.545%
2026-06-29	0.8500	0.8500	0.8500	0.8500	-32.000%	1	9,365	+34.118%
2026-06-25	1.2000	1.2500	1.2000	1.2500	+3.306%	85	9,365	-8.800%
2026-06-24	1.2200	1.2200	1.2100	1.2100	-5.469%	2	9,370	-5.785%
2026-06-23	1.2300	1.2800	1.2300	1.2800	+6.667%	5	9,370	-10.938%
2026-06-22	1.2000	1.2000	1.2000	1.2000	-1.639%	40	9,370	-5.000%
2026-06-17	1.2300	1.2300	1.1800	1.2200	-10.294%	4	9,368	-6.557%
2026-06-16	1.3800	1.3800	1.3600	1.3600	+1.493%	102	9,368	-16.176%
2026-06-08	1.3500	1.3500	1.3400	1.3400	+2.290%	3	9,314	-14.925%
2026-06-05	1.2300	1.3200	1.2300	1.3100	+18.018%	12	9,314	-12.977%
2026-06-04	1.1100	1.1100	1.1100	1.1100	+4.717%	4	9,324	+2.703%
2026-06-03	1.0600	1.0600	1.0600	1.0600	+7.071%	150	9,474	+7.547%
2026-06-02	0.9900	0.9900	0.9900	0.9900	+4.211%	1	9,474	+15.152%
2026-05-29	0.9500	0.9500	0.9500	0.9500	-3.061%	2	9,474	+20.000%
2026-05-28	0.9700	0.9900	0.9700	0.9800	-5.769%	72	9,474	+16.327%
2026-05-27	1.1000	1.1000	1.0400	1.0400	-0.952%	45	9,402	+9.615%
2026-05-26	1.1000	1.1000	1.0500	1.0500	-4.545%	80	9,357	+8.571%
2026-05-22	1.1000	1.1000	1.1000	1.1000	-9.836%	5	9,277	+3.636%
2026-05-19	1.2200	1.2200	1.2200	1.2200	+6.087%	5	9,272	-6.557%
2026-05-18	1.1500	1.1500	1.1500	1.1500	-1.709%	2	9,272	-0.870%
2026-05-08	1.1700	1.1700	1.1700	1.1700	0.000%	5	9,272	-2.564%
2026-05-07	1.1700	1.1700	1.1700	1.1700	+1.739%	10	9,272	-2.564%
2026-05-06	1.2000	1.2400	1.1500	1.1500	-4.167%	218	9,272	-0.870%
2026-05-05	1.2000	1.2000	1.2000	1.2000	+11.111%	2	9,272	-5.000%
2026-05-04	1.0800	1.0800	1.0800	1.0800	-6.897%	9	9,270	+5.556%
2026-05-01	1.2700	1.2700	1.1500	1.1600	-7.937%	9,468	50	-1.724%
2026-04-30	1.2900	1.2900	1.2600	1.2600	-7.353%	12	50	-9.524%
2026-04-29	1.3300	1.3600	1.3200	1.3600	+4.615%	7	38	-16.176%
2026-04-28	1.3000	1.3000	1.3000	1.3000	+1.563%	10	36	-12.308%
2026-04-27	1.2500	1.2800	1.2500	1.2800	+6.667%	11	26	-10.938%
2026-04-24	1.2000	1.2000	1.2000	1.2000	+14.286%	1	15	-5.000%
2026-04-21	1.0500	1.0500	1.0500	1.0500	+19.318%	2	14	+8.571%
2026-04-07	0.8800	0.8800	0.8800	0.8800	+3.529%	9	14	+29.545%
2026-04-01	0.8500	0.8500	0.8500	0.8500	0.000%	5	5	+34.118%

.dark-mode .pp81fV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pp81fV{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20261120P5LCID Nov 20 2026 5.00 Put (LCID261120P00005000)option OPRA

LCID20261120P5
LCID Nov 20 2026 5.00 Put (LCID261120P00005000)
option OPRA