Dark

LCID20261218C10
LCID Dec 18 2026 10.00 Call (LCID261218C00010000)
option OPRA

EOD

Sep 21, 2026

0.0900+28.571%(+0.0200)451

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0500	0.0900	0.0500	0.0900	+28.571%	451	7,611	0.000%
2026-09-18	0.0700	0.0700	0.0700	0.0700	+16.667%	130	8,061	+28.571%
2026-09-17	0.0700	0.0800	0.0600	0.0600	+20.000%	3	8,007	+50.000%
2026-09-15	0.3000	0.3000	0.0500	0.0500	-50.000%	10	8,006	+80.000%
2026-09-11	0.1000	0.1000	0.1000	0.1000	+11.111%	10	8,006	-10.000%
2026-09-10	0.0900	0.0900	0.0900	0.0900	-10.000%	24	7,996	0.000%
2026-09-09	0.1000	0.1000	0.1000	0.1000	0.000%	56	7,996	-10.000%
2026-09-04	0.1000	0.1000	0.1000	0.1000	-28.571%	132	7,939	-10.000%
2026-09-03	0.1500	0.1800	0.1400	0.1400	+16.667%	5	7,939	-35.714%
2026-09-01	0.1300	0.1300	0.1200	0.1200	-14.286%	17	7,937	-25.000%
2026-08-31	0.1300	0.1400	0.1300	0.1400	-17.647%	23	7,922	-35.714%
2026-08-28	0.1600	0.1700	0.1600	0.1700	-22.727%	30	7,909	-47.059%
2026-08-27	0.1900	0.3000	0.1800	0.2200	+29.412%	57	7,890	-59.091%
2026-08-26	0.3500	0.3500	0.1500	0.1700	+6.250%	62	7,863	-47.059%
2026-08-25	0.1800	0.2000	0.1500	0.1600	-15.789%	1,105	7,817	-43.750%
2026-08-24	0.1800	0.1900	0.1800	0.1900	-29.630%	9	6,922	-52.632%
2026-08-21	0.2000	0.2700	0.2000	0.2700	+8.000%	525	6,929	-66.667%
2026-08-20	0.2500	0.2500	0.2500	0.2500	0.000%	10	6,816	-64.000%
2026-08-19	0.2500	0.2500	0.2500	0.2500	+8.696%	2	6,816	-64.000%
2026-08-18	0.3600	0.3600	0.2300	0.2300	-28.125%	109	6,818	-60.870%
2026-08-17	0.3300	0.3300	0.2800	0.3200	-8.571%	104	6,923	-71.875%
2026-08-14	0.4100	0.4100	0.3500	0.3500	-7.895%	100	6,843	-74.286%
2026-08-13	0.3800	0.3800	0.3800	0.3800	-15.556%	10	6,951	-76.316%
2026-08-12	0.4500	0.4500	0.4500	0.4500	+4.651%	11	6,951	-80.000%
2026-08-11	0.4400	0.4400	0.4300	0.4300	-10.417%	500	6,942	-79.070%
2026-08-10	0.4500	0.4800	0.4500	0.4800	-11.111%	10	7,141	-81.250%
2026-08-07	0.6800	0.6800	0.5400	0.5400	-10.000%	48	7,140	-83.333%
2026-08-06	0.6300	0.6500	0.4800	0.6000	+20.000%	393	7,141	-85.000%
2026-08-05	0.5000	0.5000	0.5000	0.5000	-49.495%	1	7,094	-82.000%
2026-08-04	0.9900	0.9900	0.9900	0.9900	0.000%	10	7,095	-90.909%
2026-08-03	0.5900	0.9900	0.5900	0.9900	+23.750%	16	7,085	-90.909%
2026-07-31	1.5100	1.5100	0.8000	0.8000	-25.234%	2	7,080	-88.750%
2026-07-30	1.0200	1.0700	1.0000	1.0700	-15.079%	8	7,079	-91.589%
2026-07-29	1.1000	1.3000	1.1000	1.2600	+5.000%	118	7,077	-92.857%
2026-07-28	1.0500	1.3300	1.0500	1.2000	+84.615%	167	7,009	-92.500%
2026-07-27	0.5600	0.6500	0.5600	0.6500	+1.563%	10	7,004	-86.154%
2026-07-24	0.7000	0.7000	0.6400	0.6400	-23.810%	3	7,012	-85.938%
2026-07-22	1.0000	1.0500	0.8400	0.8400	-2.326%	43	7,010	-89.286%
2026-07-21	0.8500	0.8600	0.8200	0.8600	+7.500%	34	7,021	-89.535%
2026-07-20	1.0200	1.0400	0.8000	0.8000	-27.273%	10	7,033	-88.750%
2026-07-17	0.6800	1.1000	0.6800	1.1000	+54.930%	60	7,031	-91.818%
2026-07-16	0.6000	0.8900	0.5500	0.7100	+33.962%	473	7,027	-87.324%
2026-07-15	0.5000	0.6300	0.3600	0.5300	+39.474%	705	7,193	-83.019%
2026-07-14	0.3500	0.8000	0.0100	0.3800	-7.317%	27	7,248	-76.316%
2026-07-13	0.3500	0.4100	0.3500	0.4100	-10.870%	28	7,257	-78.049%
2026-07-10	0.4700	0.4700	0.4500	0.4600	+2.222%	35	7,247	-80.435%
2026-07-09	0.4200	0.4900	0.4200	0.4500	-8.163%	11	7,228	-80.000%
2026-07-08	0.4500	0.4900	0.4500	0.4900	-9.259%	9	7,226	-81.633%
2026-07-07	0.5500	0.5600	0.4400	0.5400	-22.857%	20	7,225	-83.333%
2026-07-06	0.6500	0.7100	0.6000	0.7000	+55.556%	60	7,231	-87.143%
2026-07-02	0.6900	0.8100	0.4400	0.4500	-34.783%	109	7,278	-80.000%
2026-07-01	0.7000	0.7000	0.6900	0.6900	-1.429%	2	7,278	-86.957%
2026-06-30	0.6300	0.7000	0.6300	0.7000	+16.667%	24	7,276	-87.143%
2026-06-29	0.6000	0.6000	0.6000	0.6000	+20.000%	5	7,253	-85.000%
2026-06-26	0.3900	0.5000	0.3500	0.5000	+38.889%	45	7,253	-82.000%
2026-06-25	0.3800	0.4100	0.3100	0.3600	-7.692%	218	7,271	-75.000%
2026-06-24	0.4100	0.4700	0.3500	0.3900	+5.405%	58	7,082	-76.923%
2026-06-23	0.4000	0.4200	0.3700	0.3700	-15.909%	92	7,062	-75.676%
2026-06-22	0.4400	0.4500	0.4200	0.4400	-4.348%	25	7,091	-79.545%
2026-06-18	0.4500	0.4800	0.4100	0.4600	-4.167%	32	7,052	-80.435%
2026-06-17	0.4600	0.4900	0.4600	0.4800	+33.333%	13	7,052	-81.250%
2026-06-16	0.4900	0.4900	0.3600	0.3600	-23.404%	46	7,052	-75.000%
2026-06-15	0.5600	0.5800	0.4700	0.4700	-12.963%	6	7,038	-80.851%
2026-06-12	0.5200	0.5400	0.4500	0.5400	-1.818%	10	7,034	-83.333%
2026-06-11	0.4300	0.5500	0.4300	0.5500	0.000%	36	7,030	-83.636%
2026-06-09	0.5600	0.6400	0.5000	0.5500	+14.583%	120	7,001	-83.636%
2026-06-08	0.5000	0.5000	0.4500	0.4800	-4.000%	22	6,938	-81.250%
2026-06-05	0.5800	0.5800	0.4000	0.5000	-23.077%	23	6,938	-82.000%
2026-06-04	0.6500	0.6500	0.6500	0.6500	-7.143%	2	6,934	-86.154%
2026-06-03	0.7000	0.7000	0.7000	0.7000	-25.532%	3	6,932	-87.143%
2026-06-02	1.0600	1.0600	0.9400	0.9400	+11.905%	7	6,929	-90.426%
2026-06-01	0.9000	0.9800	0.8400	0.8400	0.000%	7	6,929	-89.286%
2026-05-29	0.7800	0.9500	0.7800	0.8400	-3.448%	18	6,932	-89.286%
2026-05-28	0.8000	0.8700	0.8000	0.8700	+12.987%	21	6,938	-89.655%
2026-05-27	0.7200	0.7700	0.7200	0.7700	+8.451%	22	6,938	-88.312%
2026-05-26	0.7300	0.7400	0.6800	0.7100	+5.970%	131	6,936	-87.324%
2026-05-22	0.7100	0.7100	0.6700	0.6700	+6.349%	2	6,886	-86.567%
2026-05-21	0.5300	0.6300	0.5300	0.6300	+1.613%	10	6,886	-85.714%
2026-05-20	0.6300	0.6300	0.6200	0.6200	+3.333%	20	6,886	-85.484%
2026-05-19	0.6000	0.6000	0.6000	0.6000	0.000%	9	6,878	-85.000%
2026-05-18	0.6000	0.6000	0.6000	0.6000	-21.053%	1	6,878	-85.000%
2026-05-15	0.7600	0.7600	0.7300	0.7600	-9.524%	62	6,878	-88.158%
2026-05-14	0.8400	0.8400	0.8400	0.8400	-1.176%	7	6,822	-89.286%
2026-05-13	0.7300	0.8600	0.7300	0.8500	+30.769%	72	6,832	-89.412%
2026-05-12	0.6200	0.6500	0.6200	0.6500	-22.619%	21	6,832	-86.154%
2026-05-11	0.7500	0.8400	0.7200	0.8400	-3.448%	112	6,832	-89.286%
2026-05-08	0.8700	0.8700	0.8700	0.8700	+16.000%	3	6,713	-89.655%
2026-05-07	0.8000	0.8000	0.7500	0.7500	-13.793%	61	6,714	-88.000%
2026-05-06	0.7700	0.8900	0.7700	0.8700	-12.121%	34	6,674	-89.655%
2026-05-05	0.9900	0.9900	0.9900	0.9900	-11.607%	50	6,644	-90.909%
2026-05-04	1.1500	1.1500	1.1200	1.1200	+6.667%	7	6,594	-91.964%
2026-05-01	1.0600	1.1100	1.0200	1.0500	+2.941%	23	6,586	-91.429%
2026-04-30	0.9000	1.0200	0.9000	1.0200	+21.429%	6	6,586	-91.176%
2026-04-28	0.9100	0.9200	0.8000	0.8400	-8.696%	1,451	6,586	-89.286%
2026-04-27	0.9200	0.9200	0.9200	0.9200	-8.000%	10	5,808	-90.217%
2026-04-24	0.9500	1.0000	0.9300	1.0000	+2.041%	25	5,808	-91.000%
2026-04-23	1.0000	1.0100	0.9500	0.9800	-10.909%	419	5,786	-90.816%
2026-04-22	1.1700	1.2000	1.1000	1.1000	+3.774%	1,601	5,691	-91.818%
2026-04-21	1.2800	1.3400	1.0600	1.0600	-7.018%	1,511	2,694	-91.509%
2026-04-20	1.0000	1.1400	0.9500	1.1400	+3.636%	39	2,694	-92.105%
2026-04-17	1.2000	1.2000	1.0700	1.1000	-4.348%	29	2,694	-91.818%
2026-04-16	1.2600	1.3500	1.1300	1.1500	-20.139%	56	2,694	-92.174%
2026-04-15	1.5100	1.5100	1.4000	1.4400	-9.434%	10	2,691	-93.750%
2026-04-14	2.0500	2.0500	1.5700	1.5900	-3.049%	69	2,691	-94.340%
2026-04-13	1.3300	1.6600	1.2700	1.6400	+11.565%	445	2,689	-94.512%
2026-04-10	1.6400	1.6400	1.4700	1.4700	-2.649%	17	2,378	-93.878%
2026-04-09	1.5300	1.5500	1.4000	1.5100	-8.485%	1,007	2,368	-94.040%
2026-04-08	1.8000	1.8000	1.5500	1.6500	-17.500%	256	1,716	-94.545%
2026-04-06	2.2700	2.2700	2.0000	2.0000	-8.257%	14	1,514	-95.500%
2026-04-02	2.1100	2.1800	2.1100	2.1800	+0.461%	2	1,513	-95.872%
2026-04-01	2.2000	2.3000	2.1700	2.1700	+4.831%	11	1,513	-95.853%
2026-03-31	2.1400	2.1800	2.0400	2.0700	-3.721%	111	1,504	-95.652%
2026-03-30	2.1900	2.3300	2.1500	2.1500	-2.273%	8	1,396	-95.814%
2026-03-27	2.4000	2.4000	2.2000	2.2000	-6.780%	19	1,392	-95.909%
2026-03-26	2.5500	2.5500	2.3500	2.3600	-18.339%	20	1,390	-96.186%
2026-03-25	2.8900	2.8900	2.8900	2.8900	+13.333%	5	1,379	-96.886%
2026-03-24	2.6000	2.6000	2.5500	2.5500	-5.556%	11	1,379	-96.471%
2026-03-23	2.7000	2.7000	2.7000	2.7000	0.000%	27	1,388	-96.667%
2026-03-19	2.4900	2.7000	2.4000	2.7000	+11.570%	511	1,415	-96.667%
2026-03-18	3.0000	3.0000	2.4200	2.4200	-8.679%	10	918	-96.281%
2026-03-17	2.5900	2.6600	2.5700	2.6500	+5.159%	60	913	-96.604%
2026-03-16	2.5200	2.5200	2.3700	2.5200	-3.817%	228	951	-96.429%
2026-03-13	2.5800	2.6200	2.5800	2.6200	+2.745%	47	861	-96.565%
2026-03-12	2.5500	2.5500	2.5500	2.5500	-13.559%	1	815	-96.471%
2026-03-11	2.8900	2.9500	2.8900	2.9500	+13.462%	7	815	-96.949%
2026-03-05	2.6000	2.6000	2.6000	2.6000	-10.035%	1	808	-96.538%
2026-03-04	2.9200	2.9500	2.8900	2.8900	+0.697%	24	808	-96.886%
2026-03-03	2.7700	2.8700	2.7700	2.8700	-2.712%	4	794	-96.864%
2026-03-02	2.8000	2.9500	2.8000	2.9500	-3.279%	3	794	-96.949%
2026-02-25	3.0500	3.0500	3.0500	3.0500	+17.308%	5	793	-97.049%
2026-02-24	2.6000	2.6500	2.6000	2.6000	-0.383%	13	793	-96.538%
2026-02-23	2.6500	2.6500	2.5900	2.6100	-5.091%	9	793	-96.552%
2026-02-20	2.9500	2.9500	2.7500	2.7500	+1.852%	16	785	-96.727%
2026-02-19	2.8000	2.8000	2.7000	2.7000	-16.923%	2	784	-96.667%
2026-02-11	3.2500	3.2500	3.2500	3.2500	-10.221%	5	784	-97.231%
2026-02-10	3.6300	3.6300	3.6200	3.6200	-1.362%	4	779	-97.514%
2026-02-06	3.6700	3.6700	3.6700	3.6700	+31.071%	15	779	-97.548%
2026-02-05	3.1300	3.1300	2.7000	2.8000	-9.677%	362	774	-96.786%
2026-02-03	3.3200	3.3200	3.1000	3.1000	-7.463%	39	863	-97.097%
2026-02-02	3.6000	3.6000	3.3500	3.3500	-11.141%	3	826	-97.313%
2026-01-30	3.8000	3.8000	3.7700	3.7700	+7.407%	2	824	-97.613%
2026-01-29	3.5100	3.5100	3.5100	3.5100	-8.831%	1	824	-97.436%
2026-01-28	3.7100	3.8500	3.7100	3.8500	+29.630%	3	825	-97.662%
2026-01-26	3.9600	3.9600	2.9700	2.9700	-20.800%	20	824	-96.970%
2026-01-23	3.9000	3.9500	3.7500	3.7500	+25.000%	3	834	-97.600%
2026-01-20	2.9700	3.0000	2.9000	3.0000	-7.692%	45	835	-97.000%
2026-01-16	3.5000	3.5000	3.2000	3.2500	-5.797%	572	338	-97.231%
2026-01-15	3.6000	3.6700	3.4500	3.4500	-13.750%	12	338	-97.391%
2026-01-09	4.0000	4.0000	4.0000	4.0000	-10.112%	2	330	-97.750%
2026-01-07	4.4500	4.4500	4.4500	4.4500	-5.319%	5	332	-97.978%
2026-01-05	4.7000	4.7000	4.7000	4.7000	+16.625%	2	325	-98.085%
2026-01-02	4.1300	4.1300	4.0300	4.0300	+6.053%	12	325	-97.767%
2025-12-31	3.8000	3.8000	3.8000	3.8000	-10.798%	1	322	-97.632%
2025-12-29	4.3100	4.3100	4.2600	4.2600	+0.235%	2	322	-97.887%
2025-12-16	4.2500	4.2500	4.2500	4.2500	-15.000%	1	322	-97.882%
2025-12-15	5.1500	5.1500	5.0000	5.0000	-12.281%	2	322	-98.200%
2025-12-02	5.7000	5.7000	5.7000	5.7000	+7.547%	2	320	-98.421%
2025-11-28	5.3000	5.3000	5.3000	5.3000	-2.752%	1	318	-98.302%
2025-11-24	5.7500	5.7500	5.4500	5.4500	-1.447%	330	319	-98.349%
2025-11-19	5.5300	5.5300	5.5300	5.5300	-22.657%	1	88	-98.373%
2025-11-18	7.1500	7.1500	7.1500	7.1500	+4.380%	1	88	-98.741%
2025-11-14	6.8500	6.8500	6.8500	6.8500	-27.513%	55	87	-98.686%
2025-11-06	7.6500	9.4500	7.6500	9.4500	-8.252%	2	32	-99.048%
2025-11-05	10.3000	10.3000	10.3000	10.3000	-10.044%	8	32	-99.126%
2025-10-24	11.4500	11.4500	11.4500	11.4500	-21.468%	1	24	-99.214%
2025-09-29	14.5800	14.5800	14.5800	14.5800	+0.206%	3	23	-99.383%
2025-09-26	14.6000	14.6000	14.5500	14.5500	+15.476%	2	24	-99.381%
2025-09-18	12.6000	12.6000	12.6000	12.6000	+7.234%	3	25	-99.286%
2025-09-17	11.7500	11.7500	11.7500	11.7500	+25.668%	2	25	-99.234%
2025-09-08	9.6000	9.6000	9.3500	9.3500	-7.700%	2	23	-99.037%
2025-09-05	9.9000	10.1500	9.9000	10.1300	+30.710%	6	23	-99.112%
2025-09-04	7.7000	7.7500	7.7000	7.7500	0.000%	40	0	-98.839%

.dark-mode .nNqv1B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nNqv1B{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20261218C10LCID Dec 18 2026 10.00 Call (LCID261218C00010000)option OPRA

LCID20261218C10
LCID Dec 18 2026 10.00 Call (LCID261218C00010000)
option OPRA