Dark

LCID20261218C13
LCID Dec 18 2026 13.00 Call (LCID261218C00013000)
option OPRA

EOD

Aug 3, 2026

0.5400+10.204%(+0.0500)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.4900	0.5500	0.4100	0.5400	+10.204%	35	641	0.000%
2026-07-31	0.6300	0.6300	0.4800	0.4900	-5.769%	9	661	+10.204%
2026-07-30	0.5200	0.5200	0.3600	0.5200	-14.754%	9	666	+3.846%
2026-07-28	0.6000	0.7500	0.6000	0.6100	+84.848%	31	670	-11.475%
2026-07-27	0.3300	0.3300	0.3300	0.3300	+13.793%	2	669	+63.636%
2026-07-24	0.2500	0.4000	0.2400	0.2900	-6.452%	38	671	+86.207%
2026-07-23	0.3900	0.4700	0.3100	0.3100	-35.417%	36	653	+74.194%
2026-07-22	0.4200	0.4800	0.4200	0.4800	-5.882%	2	627	+12.500%
2026-07-21	0.4000	0.5100	0.3800	0.5100	-5.556%	45	627	+5.882%
2026-07-20	0.4600	0.5400	0.4600	0.5400	+125.000%	7	592	0.000%
2026-07-15	0.3200	0.3200	0.2400	0.2400	-17.241%	2	585	+125.000%
2026-07-14	0.3000	0.3000	0.2900	0.2900	+20.833%	2	584	+86.207%
2026-07-13	0.2400	0.2400	0.2400	0.2400	+26.316%	6	584	+125.000%
2026-07-10	0.1900	0.1900	0.1900	0.1900	-24.000%	6	578	+184.211%
2026-06-23	0.2600	0.2600	0.2500	0.2500	0.000%	84	578	+116.000%
2026-06-22	0.2500	0.2500	0.2500	0.2500	-39.024%	25	540	+116.000%
2026-06-04	0.3900	0.4100	0.3900	0.4100	-25.455%	16	540	+31.707%
2026-06-02	0.5500	0.5500	0.5500	0.5500	+10.000%	3	525	-1.818%
2026-05-26	0.5000	0.5000	0.5000	0.5000	+21.951%	1	525	+8.000%
2026-05-22	0.4100	0.4100	0.4100	0.4100	-2.381%	1	524	+31.707%
2026-05-19	0.4800	0.4800	0.4200	0.4200	-23.636%	5	525	+28.571%
2026-05-13	0.5500	0.5500	0.5500	0.5500	+22.222%	1	520	-1.818%
2026-05-11	0.4500	0.4500	0.4500	0.4500	-18.182%	1	519	+20.000%
2026-05-06	0.3200	0.5500	0.3200	0.5500	-9.836%	85	518	-1.818%
2026-05-05	0.6100	0.6100	0.5700	0.6100	-25.610%	50	518	-11.475%
2026-05-01	0.6900	0.8200	0.6900	0.8200	+32.258%	6	536	-34.146%
2026-04-30	0.6200	0.6200	0.6200	0.6200	+24.000%	1	536	-12.903%
2026-04-29	0.5000	0.5000	0.5000	0.5000	-15.254%	30	535	+8.000%
2026-04-24	0.5900	0.5900	0.5900	0.5900	+1.724%	1	565	-8.475%
2026-04-20	0.5800	0.5800	0.5800	0.5800	-18.310%	30	565	-6.897%
2026-04-16	0.8000	0.8000	0.6800	0.7100	-18.391%	287	565	-23.944%
2026-04-15	0.8300	0.8700	0.8000	0.8700	-8.421%	19	602	-37.931%
2026-04-14	1.0000	1.0000	0.9000	0.9500	-7.767%	6	609	-43.158%
2026-04-07	1.0300	1.0300	1.0300	1.0300	-15.574%	1	611	-47.573%
2026-04-06	1.2200	1.2200	1.2200	1.2200	-12.230%	1	611	-55.738%
2026-04-02	1.4400	1.4400	1.3900	1.3900	+20.870%	7	610	-61.151%
2026-04-01	1.2700	1.2700	1.1500	1.1500	-18.440%	2	610	-53.043%
2026-03-31	1.2600	1.4100	1.2600	1.4100	-18.023%	7	608	-61.702%
2026-03-25	1.7200	1.7200	1.7200	1.7200	+5.521%	3	603	-68.605%
2026-03-24	1.6300	1.6300	1.6300	1.6300	-8.427%	1	600	-66.871%
2026-03-20	1.7800	1.7800	1.7800	1.7800	+11.950%	3	599	-69.663%
2026-03-19	1.5900	1.5900	1.5900	1.5900	-6.471%	2	596	-66.038%
2026-03-18	1.7800	1.7800	1.5500	1.7000	-2.299%	128	596	-68.235%
2026-03-17	1.6900	1.7400	1.6600	1.7400	+24.286%	23	483	-68.966%
2026-03-16	1.5900	1.5900	1.4000	1.4000	-29.648%	2	461	-61.429%
2026-03-09	1.9900	1.9900	1.9900	1.9900	+25.949%	1	460	-72.864%
2026-03-06	1.5800	1.5800	1.5800	1.5800	-14.595%	1	460	-65.823%
2026-03-02	1.8500	1.8500	1.8500	1.8500	+1.093%	3	459	-70.811%
2026-02-24	1.8700	1.8700	1.8300	1.8300	-30.943%	7	462	-70.492%
2026-02-09	2.6500	2.6500	2.6500	2.6500	+32.500%	3	458	-79.623%
2026-02-05	2.1000	2.1000	2.0000	2.0000	-13.043%	84	458	-73.000%
2026-01-27	2.3000	2.3000	2.3000	2.3000	-17.266%	3	459	-76.522%
2026-01-23	2.8000	2.8000	2.7800	2.7800	-11.746%	3	456	-80.576%
2026-01-22	2.9200	3.1500	2.9200	3.1500	+46.512%	3	456	-82.857%
2026-01-20	2.1700	2.1700	2.1500	2.1500	-15.686%	5	456	-74.884%
2026-01-16	2.5500	2.5500	2.5500	2.5500	+12.335%	1	454	-78.824%
2026-01-15	2.5500	2.5800	2.2700	2.2700	-22.526%	57	454	-76.211%
2026-01-14	2.9300	2.9300	2.9300	2.9300	+4.643%	1	400	-81.570%
2026-01-13	2.8500	2.9600	2.7200	2.8000	-8.197%	19	400	-80.714%
2026-01-09	3.0000	3.1000	2.9600	3.0500	+3.390%	327	401	-82.295%
2026-01-08	3.0500	3.0500	2.9500	2.9500	-7.813%	14	264	-81.695%
2026-01-07	3.0600	3.2000	3.0600	3.2000	+3.896%	90	254	-83.125%
2026-01-02	3.0800	3.0800	3.0800	3.0800	+12.000%	10	164	-82.468%
2025-12-31	2.9500	2.9500	2.7500	2.7500	-8.333%	3	153	-80.364%
2025-12-30	3.0000	3.0000	3.0000	3.0000	-4.762%	1	153	-82.000%
2025-12-29	3.1500	3.1500	3.1500	3.1500	-14.865%	1	152	-82.857%
2025-12-23	3.7000	3.7000	3.7000	3.7000	-7.500%	10	151	-85.405%
2025-12-22	3.9500	4.0000	3.9000	4.0000	+11.111%	17	141	-86.500%
2025-12-17	3.6000	3.6000	3.6000	3.6000	+2.273%	1	129	-85.000%
2025-12-16	3.5200	3.5200	3.5200	3.5200	-8.571%	1	129	-84.659%
2025-12-15	4.0500	4.0500	3.8500	3.8500	-7.229%	6	128	-85.974%
2025-12-10	4.1500	4.1500	4.1500	4.1500	+1.220%	20	124	-86.988%
2025-12-09	4.1000	4.1000	4.1000	4.1000	-11.828%	1	104	-86.829%
2025-12-08	4.6500	4.6500	4.6500	4.6500	-8.824%	1	104	-88.387%
2025-12-04	5.1000	5.1000	5.1000	5.1000	+25.926%	1	103	-89.412%
2025-12-01	4.0500	4.0500	4.0500	4.0500	-10.000%	6	103	-86.667%
2025-11-19	4.5000	4.5000	4.5000	4.5000	-30.233%	4	103	-88.000%
2025-11-05	7.9000	7.9000	6.4500	6.4500	-14.229%	4	103	-91.628%
2025-10-31	7.5200	7.5200	7.5200	7.5200	+1.897%	5	102	-92.819%
2025-10-30	7.3800	7.3800	7.3800	7.3800	-31.221%	1	102	-92.683%
2025-10-07	10.6000	10.7300	10.6000	10.7300	-11.322%	36	102	-94.967%
2025-10-03	12.1000	12.1000	12.1000	12.1000	+48.831%	1	80	-95.537%
2025-09-05	8.4000	8.4000	7.9500	8.1300	+25.077%	40	80	-93.358%
2025-09-04	6.3000	6.5000	6.3000	6.5000	0.000%	142	0	-91.692%

.dark-mode .rkTDKP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rkTDKP{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20261218C13LCID Dec 18 2026 13.00 Call (LCID261218C00013000)option OPRA

LCID20261218C13
LCID Dec 18 2026 13.00 Call (LCID261218C00013000)
option OPRA