Dark

LCID20261218C1
LCID Dec 18 2026 1.00 Call (LCID261218C00001000)
option OPRA

Inactive

Aug 28, 2025

1.27-0.781%(-0.01)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-08-28	1.2500	1.2700	1.2500	1.2700	-0.781%	106	1,980	0.000%
2025-08-27	1.2800	1.2800	1.2800	1.2800	+1.587%	20	1,985	-0.781%
2025-08-26	1.2600	1.2600	1.2600	1.2600	-0.787%	16	1,965	+0.794%
2025-08-25	1.2400	1.2700	1.2200	1.2700	+4.098%	62	1,981	0.000%
2025-08-22	1.2600	1.2900	1.2200	1.2200	-7.576%	134	1,983	+4.098%
2025-08-21	1.3000	1.3200	1.3000	1.3200	+1.538%	206	1,925	-3.788%
2025-08-20	1.3200	1.3200	1.3000	1.3000	-0.763%	4	1,925	-2.308%
2025-08-19	1.3800	1.4000	1.3100	1.3100	-2.239%	398	1,923	-3.053%
2025-08-18	1.3600	1.3900	1.3400	1.3400	-3.597%	260	1,922	-5.224%
2025-08-15	1.4100	1.4100	1.3900	1.3900	-2.797%	29	1,824	-8.633%
2025-08-13	1.4200	1.4300	1.4200	1.4300	+2.143%	16	1,815	-11.189%
2025-08-12	1.4000	1.4000	1.4000	1.4000	+3.704%	5	1,799	-9.286%
2025-08-11	1.4000	1.4000	1.3500	1.3500	+1.504%	9	1,794	-5.926%
2025-08-08	1.3100	1.3300	1.3000	1.3300	0.000%	33	1,794	-4.511%
2025-08-07	1.3300	1.3300	1.3300	1.3300	-15.287%	51	1,761	-4.511%
2025-08-05	1.5700	1.5700	1.5700	1.5700	-4.268%	5	1,710	-19.108%
2025-07-30	1.6400	1.6400	1.6400	1.6400	-5.202%	50	1,705	-22.561%
2025-07-29	1.7300	1.7300	1.7200	1.7300	-8.466%	30	1,655	-26.590%
2025-07-28	2.0500	2.0500	1.7700	1.8900	-5.500%	6	1,630	-32.804%
2025-07-25	2.0000	2.0000	2.0000	2.0000	-7.834%	6	1,628	-36.500%
2025-07-23	2.1700	2.1700	2.1700	2.1700	-0.459%	53	1,622	-41.475%
2025-07-22	2.1000	2.1800	2.1000	2.1800	+11.224%	13	1,662	-41.743%
2025-07-21	2.0000	2.0000	1.9300	1.9600	-9.677%	52	1,664	-35.204%
2025-07-18	2.1000	2.3000	1.9800	2.1700	-1.364%	144	1,627	-41.475%
2025-07-17	2.0000	2.2800	1.8800	2.2000	+58.273%	36	1,554	-42.273%
2025-07-16	1.4200	1.4200	1.3900	1.3900	+14.876%	8	1,567	-8.633%
2025-07-15	1.2100	1.2100	1.2100	1.2100	-12.319%	14	1,564	+4.959%
2025-07-14	1.3800	1.3800	1.3800	1.3800	-2.817%	1	1,578	-7.971%
2025-07-11	1.4200	1.4200	1.4200	1.4200	-5.333%	1	1,579	-10.563%
2025-07-10	1.5000	1.5000	1.5000	1.5000	+3.448%	1	1,578	-15.333%
2025-07-09	1.4500	1.4500	1.4500	1.4500	-0.685%	1	1,577	-12.414%
2025-07-08	1.2900	1.4600	1.2900	1.4600	+17.742%	143	1,576	-13.014%
2025-07-07	1.3100	1.3100	1.2400	1.2400	-6.767%	17	1,657	+2.419%
2025-07-03	1.3500	1.5000	1.3300	1.3300	+7.258%	68	1,572	-4.511%
2025-07-02	1.2900	1.2900	1.2300	1.2400	-3.876%	25	1,572	+2.419%
2025-07-01	1.3000	1.3200	1.2200	1.2900	-2.273%	125	1,547	-1.550%
2025-06-30	1.3700	1.3700	1.3100	1.3200	-1.493%	24	1,566	-3.788%
2025-06-27	1.3800	1.4700	1.3200	1.3400	0.000%	418	1,542	-5.224%
2025-06-25	1.4800	1.4800	1.3400	1.3400	-4.965%	3	1,136	-5.224%
2025-06-23	1.4100	1.4100	1.4100	1.4100	+22.609%	1	1,136	-9.929%
2025-06-20	1.1500	1.1500	1.1500	1.1500	-20.690%	16	1,135	+10.435%
2025-06-17	1.4200	1.4500	1.4200	1.4500	-3.974%	2	1,143	-12.414%
2025-06-16	1.5100	1.5100	1.5100	1.5100	+2.721%	1	1,143	-15.894%
2025-06-13	1.4300	1.4700	1.4300	1.4700	0.000%	4	1,144	-13.605%
2025-06-12	1.4700	1.4700	1.4700	1.4700	-0.676%	1	1,144	-13.605%
2025-06-11	1.4800	1.4800	1.4800	1.4800	-1.333%	3	1,143	-14.189%
2025-06-10	1.5000	1.5000	1.5000	1.5000	+3.448%	80	1,140	-15.333%
2025-06-05	1.4400	1.4600	1.4400	1.4500	-6.452%	25	1,060	-12.414%
2025-06-04	1.5400	1.5500	1.5000	1.5500	+1.307%	97	1,093	-18.065%
2025-06-03	1.5300	1.5300	1.5300	1.5300	-4.969%	10	1,093	-16.993%
2025-05-30	1.5800	1.6100	1.5800	1.6100	-10.056%	12	1,083	-21.118%
2025-05-23	1.7900	1.7900	1.7900	1.7900	-10.500%	16	1,085	-29.050%
2025-05-21	2.0000	2.0000	2.0000	2.0000	0.000%	1	1,085	-36.500%
2025-05-20	2.0000	2.0000	2.0000	2.0000	+8.108%	25	1,084	-36.500%
2025-05-19	1.9100	1.9100	1.8400	1.8500	-8.416%	13	1,109	-31.351%
2025-05-16	1.9700	2.0300	1.9500	2.0200	+8.602%	90	1,102	-37.129%
2025-05-15	1.8900	1.8900	1.8200	1.8600	-7.000%	3	1,101	-31.720%
2025-05-14	2.0000	2.0000	2.0000	2.0000	+11.111%	2	1,102	-36.500%
2025-05-13	1.8000	1.8000	1.8000	1.8000	-1.639%	1	1,104	-29.444%
2025-05-12	1.7800	1.8300	1.7800	1.8300	+19.608%	11	1,105	-30.601%
2025-05-08	1.5300	1.5300	1.5300	1.5300	-3.165%	7	1,105	-16.993%
2025-05-06	1.5800	1.5800	1.5800	1.5800	-4.819%	1	1,105	-19.620%
2025-05-05	1.7700	1.7700	1.6600	1.6600	-4.046%	6	1,104	-23.494%
2025-05-02	1.7300	1.7300	1.7300	1.7300	+4.848%	2	1,109	-26.590%
2025-04-30	1.6500	1.6500	1.6500	1.6500	-6.780%	5	1,109	-23.030%
2025-04-29	1.7500	1.7900	1.7000	1.7700	+2.312%	6	1,104	-28.249%
2025-04-25	1.7300	1.7300	1.7300	1.7300	+1.765%	2	1,102	-26.590%
2025-04-24	1.7000	1.7000	1.7000	1.7000	+3.030%	1	1,101	-25.294%
2025-04-23	1.6500	1.6500	1.6500	1.6500	+0.610%	20	1,102	-23.030%
2025-04-22	1.5800	1.6400	1.5800	1.6400	+0.613%	8	1,082	-22.561%
2025-04-17	1.6000	1.6700	1.6000	1.6300	-4.118%	9	1,087	-22.086%
2025-04-15	1.7000	1.7000	1.7000	1.7000	-22.018%	15	1,087	-25.294%
2025-04-14	2.1800	2.1800	2.1800	2.1800	+25.287%	1	1,072	-41.743%
2025-04-11	1.7100	1.7400	1.7100	1.7400	-0.571%	6	1,071	-27.011%
2025-04-10	1.7500	1.7500	1.7500	1.7500	-1.130%	10	1,072	-27.429%
2025-04-09	1.6400	1.7700	1.6200	1.7700	-0.562%	6	1,062	-28.249%
2025-04-08	1.7800	1.7800	1.7800	1.7800	+5.325%	2	1,062	-28.652%
2025-04-07	1.8600	1.8600	1.6900	1.6900	+9.740%	5	1,060	-24.852%
2025-04-04	1.4500	1.5400	1.4500	1.5400	-7.784%	22	1,057	-17.532%
2025-04-03	1.8000	1.8000	1.6100	1.6700	-6.704%	24	1,048	-23.952%
2025-04-02	1.7900	1.7900	1.7900	1.7900	0.000%	1	1,032	-29.050%
2025-03-31	1.6400	1.8000	1.5900	1.7900	+6.548%	71	1,032	-29.050%
2025-03-28	1.6800	1.6800	1.6800	1.6800	-4.000%	6	983	-24.405%
2025-03-26	1.7500	1.7500	1.7500	1.7500	-1.685%	3	986	-27.429%
2025-03-25	1.7800	1.7800	1.7800	1.7800	-6.316%	1	986	-28.652%
2025-03-19	1.7600	1.9200	1.7600	1.9000	+3.261%	21	986	-33.158%
2025-03-18	1.8400	1.8400	1.8400	1.8400	+47.200%	1	999	-30.978%
2025-03-13	1.4500	1.4500	1.2500	1.2500	-16.667%	3	1,000	+1.600%
2025-03-07	1.5000	1.5000	1.5000	1.5000	0.000%	2	1,000	-15.333%
2025-03-05	1.5000	1.5000	1.5000	1.5000	+4.895%	5	999	-15.333%
2025-03-04	1.5000	1.5300	1.4300	1.4300	-7.742%	16	999	-11.189%
2025-03-03	1.5500	1.5500	1.5500	1.5500	+1.974%	5	1,002	-18.065%
2025-02-28	1.5200	1.5200	1.5200	1.5200	-10.588%	8	1,002	-16.447%
2025-02-27	1.7000	1.7000	1.7000	1.7000	-18.269%	2	1,002	-25.294%
2025-02-26	1.8000	2.0800	1.8000	2.0800	-5.455%	11	1,002	-38.942%
2025-02-24	2.2000	2.2000	2.2000	2.2000	+19.565%	1	1,001	-42.273%
2025-02-21	1.8400	1.8400	1.8400	1.8400	-34.050%	6	1,001	-30.978%
2025-02-18	2.8400	2.8400	2.7900	2.7900	+11.600%	5	1,001	-54.480%
2025-02-14	2.5000	2.5000	2.5000	2.5000	-1.961%	2	1,001	-49.200%
2025-02-13	2.3500	2.5500	2.3500	2.5500	+13.333%	2	1,003	-50.196%
2025-02-12	2.2500	2.2500	2.2500	2.2500	+3.211%	1	1,003	-43.556%
2025-02-06	2.3200	2.3200	2.1800	2.1800	-4.803%	7	1,003	-41.743%
2025-02-04	2.1200	2.2900	2.1200	2.2900	+6.512%	3	1,003	-44.541%
2025-02-03	2.1500	2.1500	2.1500	2.1500	+7.500%	1	1,004	-40.930%
2025-01-24	2.0000	2.0000	2.0000	2.0000	-3.846%	2	1,004	-36.500%
2025-01-23	2.0800	2.0800	2.0800	2.0800	-5.023%	6	1,005	-38.942%
2025-01-22	2.2500	2.2500	2.1300	2.1900	-3.097%	31	1,010	-42.009%
2025-01-21	2.1000	2.2600	2.1000	2.2600	-6.224%	4	991	-43.805%
2025-01-17	2.5000	2.5000	2.4100	2.4100	-3.600%	12	996	-47.303%
2025-01-16	2.4500	2.5000	2.4500	2.5000	+2.041%	53	996	-49.200%
2025-01-15	2.4500	2.4500	2.4500	2.4500	+4.701%	2	1,046	-48.163%
2025-01-14	2.2500	2.3400	2.2500	2.3400	+14.146%	70	1,046	-45.726%
2025-01-13	2.0500	2.0500	2.0500	2.0500	-14.938%	5	1,079	-38.049%
2025-01-08	2.4100	2.4100	2.4100	2.4100	-11.722%	4	1,075	-47.303%
2025-01-06	2.7500	2.7500	2.7300	2.7300	+12.810%	25	1,075	-53.480%
2024-12-31	2.8000	2.8000	2.4200	2.4200	+24.742%	7	1,067	-47.521%
2024-12-30	1.9400	1.9400	1.9400	1.9400	-26.515%	1	1,067	-34.536%
2024-12-23	2.6400	2.6400	2.6400	2.6400	+28.780%	4	1,070	-51.894%
2024-12-20	2.0700	2.0700	2.0500	2.0500	-0.966%	90	1,067	-38.049%
2024-12-19	2.0700	2.0700	2.0700	2.0700	-5.479%	1	1,118	-38.647%
2024-12-18	2.1900	2.1900	2.1900	2.1900	+4.286%	15	1,117	-42.009%
2024-12-16	1.9500	2.1000	1.9500	2.1000	+46.853%	9	1,118	-39.524%
2024-12-13	1.4300	1.4300	1.4300	1.4300	-25.131%	2	1,117	-11.189%
2024-12-12	1.8500	1.9100	1.8500	1.9100	+9.143%	3	1,118	-33.508%
2024-12-10	1.6100	1.8100	1.6100	1.7500	-7.895%	4	1,119	-27.429%
2024-12-09	2.0100	2.0600	1.9000	1.9000	+25.000%	5	1,117	-33.158%
2024-11-25	1.5200	1.5200	1.5200	1.5200	+4.110%	1	1,120	-16.447%
2024-11-21	1.4600	1.4600	1.4600	1.4600	-10.429%	2	1,121	-13.014%
2024-11-18	1.6300	1.6300	1.6300	1.6300	+16.429%	70	1,121	-22.086%
2024-11-15	1.5000	1.5000	1.4000	1.4000	-11.392%	104	1,191	-9.286%
2024-11-14	1.6200	1.7000	1.5800	1.5800	-8.671%	10	1,141	-19.620%
2024-11-13	1.7200	1.7500	1.5800	1.7300	+7.453%	6	1,134	-26.590%
2024-11-12	1.6000	1.6100	1.6000	1.6100	-6.936%	7	1,131	-21.118%
2024-11-11	1.6500	1.7600	1.6300	1.7300	+9.494%	33	1,127	-26.590%
2024-11-08	1.6000	1.6200	1.5500	1.5800	-2.469%	62	1,094	-19.620%
2024-11-07	1.6100	1.6400	1.6000	1.6200	+8.000%	4	1,064	-21.605%
2024-11-06	1.6000	1.6000	1.5000	1.5000	-8.537%	3	1,060	-15.333%
2024-11-05	1.6500	1.6800	1.6400	1.6400	0.000%	7	1,059	-22.561%
2024-11-04	1.6400	1.6400	1.6300	1.6400	+1.235%	3	1,053	-22.561%
2024-11-01	1.6600	1.6600	1.6200	1.6200	+3.846%	8	1,050	-21.605%
2024-10-31	1.6500	1.6500	1.5600	1.5600	-8.235%	3	1,046	-18.590%
2024-10-30	1.8500	1.8500	1.7000	1.7000	-11.917%	29	1,044	-25.294%
2024-10-29	1.7800	1.9300	1.7800	1.9300	-13.839%	6	1,015	-34.197%
2024-10-28	2.2400	2.2400	2.2400	2.2400	+21.081%	1	1,010	-43.304%
2024-10-25	1.8500	1.8500	1.8500	1.8500	+1.648%	2	1,010	-31.351%
2024-10-21	1.8200	1.8200	1.8200	1.8200	-6.667%	6	1,009	-30.220%
2024-10-18	1.9300	1.9500	1.9000	1.9500	-4.878%	204	1,015	-34.872%
2024-10-17	2.0500	2.0500	2.0500	2.0500	-14.583%	1	913	-38.049%
2024-10-16	2.4000	2.4000	2.4000	2.4000	-5.882%	3	913	-47.083%
2024-10-09	2.5500	2.5500	2.5500	2.5500	0.000%	1	910	-50.196%
2024-10-08	2.5500	2.5500	2.5500	2.5500	-0.391%	10	911	-50.196%
2024-10-07	2.6000	2.6000	2.5600	2.5600	+3.644%	2	921	-50.391%
2024-10-02	2.4400	2.4700	2.4400	2.4700	+2.917%	11	919	-48.583%
2024-10-01	2.4000	2.4000	2.4000	2.4000	-6.977%	85	928	-47.083%
2024-09-26	2.7000	2.7000	2.5800	2.5800	+1.176%	4	844	-50.775%
2024-09-25	2.5500	2.5500	2.5500	2.5500	-1.923%	2	844	-50.196%
2024-09-23	2.6000	2.6000	2.6000	2.6000	-7.801%	2	842	-51.154%
2024-09-19	2.8200	2.8200	2.8200	2.8200	+3.676%	1	840	-54.965%
2024-09-18	2.7200	2.7200	2.7200	2.7200	-4.561%	2	839	-53.309%
2024-09-17	2.8500	2.8500	2.8500	2.8500	-4.040%	3	842	-55.439%
2024-09-12	3.1000	3.1000	2.9700	2.9700	-1.000%	3	839	-57.239%
2024-09-11	2.7000	3.0500	2.7000	3.0000	+18.110%	112	839	-57.667%
2024-09-09	2.6200	2.6200	2.5400	2.5400	-1.167%	11	753	-50.000%
2024-09-06	2.5700	2.5700	2.5700	2.5700	-6.545%	2	753	-50.584%
2024-09-05	2.7700	2.7700	2.7500	2.7500	-3.509%	2	753	-53.818%
2024-09-03	3.0500	3.0500	2.8500	2.8500	-5.316%	4	753	-55.439%
2024-08-30	3.1000	3.1000	3.0000	3.0100	-3.834%	18	752	-57.807%
2024-08-29	3.4000	3.4000	3.1000	3.1300	+8.681%	41	752	-59.425%
2024-08-28	2.9500	3.1000	2.8800	2.8800	-7.097%	104	742	-55.903%
2024-08-27	2.9400	3.1000	2.9400	3.1000	-6.061%	32	738	-59.032%
2024-08-26	3.3500	3.4000	3.2700	3.3000	+3.125%	18	735	-61.515%
2024-08-23	3.8000	3.8000	3.2000	3.2000	+10.727%	12	731	-60.313%
2024-08-22	2.8900	2.8900	2.8900	2.8900	+10.728%	1	731	-56.055%
2024-08-21	2.5400	2.6100	2.4700	2.6100	+11.064%	55	731	-51.341%
2024-08-20	2.3300	2.3500	2.3200	2.3500	+1.732%	21	678	-45.957%
2024-08-19	2.3300	2.3300	2.3100	2.3100	+6.944%	2	657	-45.022%
2024-08-16	2.0200	2.2400	2.0200	2.1600	-46.000%	18	655	-41.204%
2024-08-15	2.2500	4.0000	2.2500	4.0000	+100.000%	5	654	-68.250%
2024-08-12	2.1000	2.1900	2.0000	2.0000	-7.407%	128	655	-36.500%
2024-08-09	2.0500	2.2000	2.0500	2.1600	-6.087%	404	699	-41.204%
2024-08-08	2.0500	2.3000	2.0500	2.3000	+17.949%	56	501	-44.783%
2024-08-07	2.3000	2.3000	1.9500	1.9500	-10.138%	19	465	-34.872%
2024-08-06	2.1700	2.1700	2.1700	2.1700	0.000%	10	451	-41.475%
2024-08-05	1.9700	2.1700	1.9700	2.1700	-0.459%	13	441	-41.475%
2024-08-02	2.2400	2.2400	2.1800	2.1800	-3.965%	4	428	-41.743%
2024-08-01	2.3000	2.3000	2.2700	2.2700	-10.980%	22	425	-44.053%
2024-07-31	2.5100	2.6300	2.5100	2.5500	+5.372%	30	403	-50.196%
2024-07-30	2.4100	2.4200	2.4100	2.4200	-1.224%	9	373	-47.521%
2024-07-29	2.4500	2.4500	2.4500	2.4500	-2.000%	1	364	-48.163%
2024-07-26	2.5000	2.5600	2.5000	2.5000	0.000%	12	363	-49.200%
2024-07-25	2.3700	2.5000	2.3700	2.5000	+8.696%	14	356	-49.200%
2024-07-24	2.5000	2.5000	2.0800	2.3000	-8.000%	8	344	-44.783%
2024-07-23	2.6600	2.6600	2.5000	2.5000	0.000%	2	338	-49.200%
2024-07-22	2.6400	2.7200	2.5000	2.5000	0.000%	3	336	-49.200%
2024-07-19	2.3500	2.5500	2.3500	2.5000	+13.636%	17	333	-49.200%
2024-07-18	2.2000	2.2000	2.2000	2.2000	-18.519%	1	324	-42.273%
2024-07-15	2.7000	2.7000	2.7000	2.7000	-9.396%	1	325	-52.963%
2024-07-12	2.9400	3.2500	2.9400	2.9800	+29.565%	135	324	-57.383%
2024-07-11	2.3000	2.3000	2.3000	2.3000	+7.981%	50	393	-44.783%
2024-07-10	2.2500	2.2500	2.1300	2.1300	+1.429%	6	343	-40.376%
2024-07-09	2.1000	2.1000	2.0900	2.1000	-1.408%	111	340	-39.524%
2024-07-08	2.0000	2.1500	2.0000	2.1300	+13.904%	29	229	-40.376%
2024-07-05	1.9600	2.2400	1.8700	1.8700	-0.532%	12	216	-32.086%
2024-07-03	2.0500	2.0500	1.8800	1.8800	+7.429%	4	206	-32.447%
2024-07-02	1.8100	1.8100	1.7500	1.7500	+3.550%	9	206	-27.429%
2024-07-01	1.6900	1.6900	1.6900	1.6900	-0.588%	1	197	-24.852%
2024-06-28	1.7800	1.7800	1.6200	1.7000	+1.796%	29	196	-25.294%
2024-06-27	1.6200	1.7200	1.6200	1.6700	+7.742%	45	176	-23.952%
2024-06-25	1.8500	1.8500	1.5000	1.5500	0.000%	61	131	-18.065%
2024-06-24	1.6200	1.6200	1.5500	1.5500	-35.950%	11	70	-18.065%
2024-06-18	2.4200	2.4200	2.4200	2.4200	+3.863%	10	49	-47.521%
2024-06-17	2.3300	2.3300	2.3300	2.3300	+33.143%	1	49	-45.494%
2024-06-13	1.7500	1.7500	1.7500	1.7500	+2.941%	2	48	-27.429%
2024-06-10	1.8800	1.8800	1.6900	1.7000	-5.028%	22	46	-25.294%
2024-06-05	1.7900	1.7900	1.7900	1.7900	-10.500%	4	24	-29.050%
2024-06-04	2.0000	2.0000	2.0000	2.0000	0.000%	3	20	-36.500%
2024-06-03	2.0000	2.0000	2.0000	2.0000	+13.636%	10	17	-36.500%
2024-05-29	1.7600	1.7600	1.7600	1.7600	-12.000%	1	7	-27.841%
2024-05-28	1.8000	2.0000	1.8000	2.0000	+17.647%	6	6	-36.500%
2024-05-24	1.8500	1.8500	1.6500	1.7000	-7.104%	10	5	-25.294%
2024-05-21	2.2000	2.2000	1.8300	1.8300	0.000%	4	5	-30.601%
2024-05-17	1.8300	1.8300	1.8300	1.8300	-13.679%	6	4	-30.601%
2024-05-13	2.1200	2.1200	2.1200	2.1200	0.000%	1	1	-40.094%

.dark-mode .rt5pTs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rt5pTs{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20261218C1LCID Dec 18 2026 1.00 Call (LCID261218C00001000)option OPRA

LCID20261218C1
LCID Dec 18 2026 1.00 Call (LCID261218C00001000)
option OPRA