Dark

LCID20261218C15
LCID Dec 18 2026 15.00 Call (LCID261218C00015000)
option OPRA

EOD

Sep 21, 2026

0.0200-77.778%(-0.0700)586

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0300	0.0300	0.0200	0.0200	-77.778%	586	967	0.000%
2026-09-17	0.0900	0.0900	0.0900	0.0900	+12.500%	7	511	-77.778%
2026-09-16	0.0800	0.0800	0.0800	0.0800	+100.000%	5	508	-75.000%
2026-09-15	0.0900	0.0900	0.0400	0.0400	-50.000%	12	504	-50.000%
2026-09-14	0.0900	0.0900	0.0800	0.0800	-11.111%	104	502	-75.000%
2026-09-11	0.0900	0.0900	0.0900	0.0900	+12.500%	1	434	-77.778%
2026-09-10	0.0900	0.0900	0.0800	0.0800	+33.333%	6	433	-75.000%
2026-09-08	0.0600	0.0600	0.0600	0.0600	+20.000%	11	427	-66.667%
2026-09-04	0.1100	0.1100	0.0400	0.0500	-54.545%	81	451	-60.000%
2026-09-03	0.1100	0.1100	0.1100	0.1100	+175.000%	1	451	-81.818%
2026-09-02	0.0900	0.0900	0.0400	0.0400	-55.556%	3	450	-50.000%
2026-09-01	0.1100	0.1100	0.0900	0.0900	+80.000%	2	448	-77.778%
2026-08-31	0.0900	0.0900	0.0500	0.0500	-28.571%	33	447	-60.000%
2026-08-28	0.1000	0.1100	0.0500	0.0700	-22.222%	27	437	-71.429%
2026-08-27	0.1800	0.1800	0.0800	0.0900	+12.500%	4	432	-77.778%
2026-08-26	0.0900	0.0900	0.0500	0.0800	-27.273%	43	430	-75.000%
2026-08-25	0.0900	0.1100	0.0500	0.1100	+83.333%	5	416	-81.818%
2026-08-24	0.0800	0.0800	0.0600	0.0600	+100.000%	42	411	-66.667%
2026-08-21	0.1000	0.1000	0.0300	0.0300	-40.000%	26	377	-33.333%
2026-08-20	0.0500	0.0500	0.0500	0.0500	-44.444%	1	367	-60.000%
2026-08-18	0.0900	0.0900	0.0900	0.0900	-10.000%	3	366	-77.778%
2026-08-17	0.1000	0.1000	0.1000	0.1000	0.000%	9	364	-80.000%
2026-08-14	0.1000	0.1000	0.1000	0.1000	0.000%	5	364	-80.000%
2026-08-13	0.1000	0.1000	0.1000	0.1000	-33.333%	1	364	-80.000%
2026-08-10	0.1500	0.1500	0.1500	0.1500	-16.667%	1	364	-86.667%
2026-08-05	0.1800	0.1800	0.1800	0.1800	-57.143%	19	364	-88.889%
2026-08-04	0.3500	0.4200	0.3500	0.4200	+23.529%	7	364	-95.238%
2026-07-31	0.3400	0.3400	0.3400	0.3400	-15.000%	3	362	-94.118%
2026-07-30	0.4000	0.4000	0.4000	0.4000	0.000%	1	364	-95.000%
2026-07-29	0.4000	0.4000	0.4000	0.4000	0.000%	1	364	-95.000%
2026-07-28	0.3200	0.5000	0.3200	0.4000	+2.564%	5	364	-95.000%
2026-07-17	0.3300	0.3900	0.3000	0.3900	-4.878%	60	363	-94.872%
2026-07-16	0.3000	0.4100	0.2500	0.4100	+32.258%	10	357	-95.122%
2026-07-15	0.2100	0.3100	0.2100	0.3100	+244.444%	19	359	-93.548%
2026-07-14	0.1900	0.1900	0.0900	0.0900	-68.966%	21	343	-77.778%
2026-07-13	0.2900	0.2900	0.2900	0.2900	+7.407%	1	343	-93.103%
2026-07-10	0.2000	0.2700	0.1600	0.2700	-20.588%	56	343	-92.593%
2026-07-09	0.3400	0.3400	0.3400	0.3400	+25.926%	50	359	-94.118%
2026-07-02	0.2300	0.2700	0.2100	0.2700	-10.000%	39	298	-92.593%
2026-07-01	0.3000	0.3000	0.3000	0.3000	+50.000%	1	298	-93.333%
2026-06-26	0.2000	0.2000	0.2000	0.2000	+11.111%	5	297	-90.000%
2026-06-25	0.1900	0.1900	0.1800	0.1800	-5.263%	2	302	-88.889%
2026-06-23	0.1900	0.1900	0.1900	0.1900	-24.000%	4	300	-89.474%
2026-06-17	0.2500	0.2500	0.2500	0.2500	+13.636%	1	295	-92.000%
2026-06-16	0.2500	0.2500	0.2200	0.2200	-4.348%	2	295	-90.909%
2026-06-12	0.2300	0.2300	0.2300	0.2300	-8.000%	5	293	-91.304%
2026-06-10	0.2100	0.2500	0.2100	0.2500	-3.846%	100	293	-92.000%
2026-06-09	0.2600	0.2600	0.2600	0.2600	-13.333%	1	196	-92.308%
2026-06-05	0.3000	0.3000	0.3000	0.3000	-25.000%	5	196	-93.333%
2026-05-29	0.4000	0.4000	0.4000	0.4000	-4.762%	1	201	-95.000%
2026-05-28	0.4400	0.4400	0.4200	0.4200	+35.484%	4	201	-95.238%
2026-05-26	0.3100	0.3100	0.3100	0.3100	+10.714%	3	202	-93.548%
2026-05-19	0.2800	0.2800	0.2800	0.2800	-15.152%	30	199	-92.857%
2026-05-18	0.3300	0.3300	0.3300	0.3300	-15.385%	8	221	-93.939%
2026-05-14	0.3500	0.4000	0.3500	0.3900	+21.875%	54	221	-94.872%
2026-05-13	0.3200	0.3200	0.3200	0.3200	0.000%	2	188	-93.750%
2026-05-12	0.4800	0.4800	0.3200	0.3200	-8.571%	6	188	-93.750%
2026-05-11	0.3500	0.3500	0.3500	0.3500	-7.895%	1	188	-94.286%
2026-05-08	0.3600	0.3800	0.3600	0.3800	0.000%	4	193	-94.737%
2026-05-07	0.4000	0.4000	0.3600	0.3800	-15.556%	5	193	-94.737%
2026-05-06	0.4500	0.4500	0.4500	0.4500	-13.462%	1	191	-95.556%
2026-05-05	0.5000	0.5500	0.5000	0.5200	+4.000%	25	190	-96.154%
2026-04-30	0.5000	0.5000	0.5000	0.5000	+28.205%	1	181	-96.000%
2026-04-28	0.5000	0.5000	0.3900	0.3900	-17.021%	8	180	-94.872%
2026-04-17	0.4700	0.4700	0.4700	0.4700	-27.692%	1	174	-95.745%
2026-04-15	0.6000	0.6500	0.6000	0.6500	-13.333%	5	175	-96.923%
2026-04-14	0.7500	0.7500	0.7500	0.7500	-6.250%	3	177	-97.333%
2026-04-13	0.5800	0.8000	0.5800	0.8000	+23.077%	8	174	-97.500%
2026-04-09	0.6500	0.6500	0.6500	0.6500	-27.778%	6	171	-96.923%
2026-04-07	0.9000	0.9000	0.9000	0.9000	-4.255%	1	165	-97.778%
2026-04-06	0.9400	0.9400	0.9400	0.9400	-6.931%	40	164	-97.872%
2026-04-01	1.0100	1.0100	1.0100	1.0100	+1.000%	1	188	-98.020%
2026-03-31	1.0000	1.0000	1.0000	1.0000	-13.043%	1	187	-98.000%
2026-03-26	1.1500	1.1500	1.1500	1.1500	-11.538%	19	186	-98.261%
2026-03-23	1.3000	1.3000	1.3000	1.3000	-5.109%	1	186	-98.462%
2026-03-17	1.3800	1.3800	1.3700	1.3700	+13.223%	6	186	-98.540%
2026-03-16	1.5100	1.5100	1.2100	1.2100	-21.935%	2	182	-98.347%
2026-03-11	1.5500	1.5500	1.5500	1.5500	+1.307%	1	181	-98.710%
2026-03-03	1.5300	1.5300	1.5300	1.5300	+3.378%	6	183	-98.693%
2026-03-02	1.5500	1.5500	1.4800	1.4800	-15.429%	7	189	-98.649%
2026-02-26	1.7500	1.7500	1.7500	1.7500	+16.667%	1	192	-98.857%
2026-02-25	1.5000	1.5000	1.5000	1.5000	-25.000%	40	151	-98.667%
2026-02-09	2.0000	2.0000	2.0000	2.0000	+8.108%	1	151	-99.000%
2026-02-03	1.8500	1.8500	1.8500	1.8500	-23.554%	1	152	-98.919%
2026-01-28	2.4200	2.4200	2.4200	2.4200	+21.000%	1	152	-99.174%
2026-01-26	2.0000	2.0000	2.0000	2.0000	-11.894%	3	151	-99.000%
2026-01-21	2.3300	2.3300	2.2700	2.2700	+13.500%	2	151	-99.119%
2026-01-20	2.0000	2.0000	2.0000	2.0000	+11.111%	1	150	-99.000%
2026-01-16	1.8000	1.8000	1.8000	1.8000	-7.692%	1	151	-98.889%
2026-01-15	2.1200	2.1200	1.9500	1.9500	-15.217%	32	151	-98.974%
2026-01-13	2.3500	2.3500	2.3000	2.3000	-9.804%	3	121	-99.130%
2026-01-09	2.3700	2.5500	2.3700	2.5500	+6.695%	55	120	-99.216%
2026-01-08	2.3600	2.5300	2.3600	2.3900	-14.643%	11	68	-99.163%
2026-01-05	2.8000	2.8000	2.8000	2.8000	+12.000%	1	60	-99.286%
2026-01-02	2.4500	2.5000	2.4500	2.5000	+7.296%	3	59	-99.200%
2025-12-31	2.3300	2.3300	2.3300	2.3300	-22.333%	1	57	-99.142%
2025-12-26	3.0000	3.0000	3.0000	3.0000	-14.286%	1	57	-99.333%
2025-12-22	3.5000	3.5000	3.5000	3.5000	0.000%	3	57	-99.429%
2025-12-10	3.5000	3.5000	3.5000	3.5000	0.000%	2	54	-99.429%
2025-12-02	3.5000	3.5000	3.5000	3.5000	-19.725%	2	54	-99.429%
2025-11-28	4.3600	4.3600	4.3600	4.3600	+13.247%	3	52	-99.541%
2025-11-25	3.8500	3.8500	3.8500	3.8500	+6.354%	1	50	-99.481%
2025-11-20	3.7600	3.7600	3.6200	3.6200	-43.438%	6	49	-99.448%
2025-11-10	6.4000	6.4000	6.4000	6.4000	+2.729%	50	44	-99.688%
2025-11-07	6.5000	6.5000	6.2300	6.2300	-11.000%	50	64	-99.679%
2025-10-31	7.0000	7.0000	7.0000	7.0000	-6.667%	2	17	-99.714%
2025-10-22	7.5000	7.5000	7.5000	7.5000	-22.680%	2	17	-99.733%
2025-09-22	9.7000	9.7000	9.7000	9.7000	+6.011%	7	17	-99.794%
2025-09-17	9.1500	9.1500	9.1500	9.1500	+14.375%	7	17	-99.781%
2025-09-09	8.0000	8.0000	8.0000	8.0000	+11.111%	1	10	-99.750%
2025-09-08	7.2000	7.2000	7.2000	7.2000	+19.008%	1	11	-99.722%
2025-09-04	6.0500	6.0500	6.0500	6.0500	0.000%	10	10	-99.669%

.dark-mode .RqP5qk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RqP5qk{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20261218C15LCID Dec 18 2026 15.00 Call (LCID261218C00015000)option OPRA

LCID20261218C15
LCID Dec 18 2026 15.00 Call (LCID261218C00015000)
option OPRA