Dark

LCID20261218C20
LCID Dec 18 2026 20.00 Call (LCID261218C00020000)
option OPRA

EOD

Aug 3, 2026

0.1400-12.500%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1400	0.1400	0.1400	0.1400	-12.500%	1	1,896	0.000%
2026-07-29	0.1600	0.1600	0.1600	0.1600	+45.455%	5	1,895	-12.500%
2026-07-28	0.1000	0.2000	0.1000	0.1100	+57.143%	54	1,890	+27.273%
2026-07-24	0.1000	0.1000	0.0700	0.0700	-30.000%	2	1,837	+100.000%
2026-07-23	0.1000	0.1000	0.1000	0.1000	-28.571%	1	1,837	+40.000%
2026-07-21	0.1600	0.1900	0.1300	0.1400	-22.222%	219	1,837	0.000%
2026-07-20	0.2200	0.2200	0.1700	0.1800	+5.882%	24	1,619	-22.222%
2026-07-17	0.2000	0.2100	0.1200	0.1700	-26.087%	24	1,601	-17.647%
2026-07-15	0.2300	0.2300	0.2300	0.2300	+130.000%	10	1,597	-39.130%
2026-07-14	0.1200	0.2000	0.0500	0.1000	0.000%	13	1,597	+40.000%
2026-07-13	0.1000	0.1000	0.1000	0.1000	-33.333%	13	1,591	+40.000%
2026-07-09	0.1500	0.1500	0.1500	0.1500	+7.143%	3	1,604	-6.667%
2026-07-02	0.1400	0.1400	0.1400	0.1400	-22.222%	5	1,596	0.000%
2026-07-01	0.1800	0.1800	0.1800	0.1800	-10.000%	5	1,596	-22.222%
2026-06-29	0.2000	0.2000	0.2000	0.2000	+53.846%	1	1,591	-30.000%
2026-06-26	0.1300	0.1300	0.1300	0.1300	+44.444%	10	1,591	+7.692%
2026-06-24	0.1500	0.1500	0.0900	0.0900	-40.000%	13	1,581	+55.556%
2026-06-22	0.1500	0.1500	0.1500	0.1500	-11.765%	4	1,569	-6.667%
2026-06-12	0.1700	0.1700	0.1700	0.1700	0.000%	7	1,569	-17.647%
2026-06-10	0.1700	0.1700	0.1700	0.1700	-32.000%	20	1,576	-17.647%
2026-06-03	0.2500	0.2500	0.2500	0.2500	-13.793%	3	1,576	-44.000%
2026-06-02	0.2800	0.2900	0.2800	0.2900	+45.000%	330	1,575	-51.724%
2026-05-29	0.2500	0.2500	0.2000	0.2000	-23.077%	9	1,245	-30.000%
2026-05-28	0.2600	0.2600	0.2600	0.2600	+4.000%	2	1,241	-46.154%
2026-05-27	0.2900	0.2900	0.2500	0.2500	+13.636%	3	1,239	-44.000%
2026-05-26	0.2200	0.2200	0.2200	0.2200	-4.348%	1	1,238	-36.364%
2026-05-22	0.2300	0.2300	0.2300	0.2300	+15.000%	3	1,237	-39.130%
2026-05-21	0.2000	0.2000	0.2000	0.2000	-33.333%	9	1,236	-30.000%
2026-05-19	0.3000	0.3000	0.3000	0.3000	+57.895%	1	1,236	-53.333%
2026-05-18	0.1600	0.1900	0.1600	0.1900	-13.636%	2	1,226	-26.316%
2026-05-14	0.2400	0.2400	0.2200	0.2200	+37.500%	2	1,226	-36.364%
2026-05-12	0.1600	0.1600	0.1600	0.1600	-11.111%	2	1,226	-12.500%
2026-05-11	0.2000	0.2500	0.1800	0.1800	-21.739%	33	1,226	-22.222%
2026-05-08	0.2400	0.2700	0.2000	0.2300	+15.000%	245	1,237	-39.130%
2026-05-07	0.2500	0.2700	0.2000	0.2000	-37.500%	177	1,150	-30.000%
2026-05-05	0.3200	0.3200	0.3200	0.3200	+45.455%	2	1,064	-56.250%
2026-04-29	0.2600	0.2800	0.2200	0.2200	-18.519%	43	1,065	-36.364%
2026-04-28	0.3300	0.3300	0.2600	0.2700	-3.571%	250	1,077	-48.148%
2026-04-27	0.3100	0.3100	0.2700	0.2800	+7.692%	75	1,090	-50.000%
2026-04-24	0.2900	0.3500	0.2500	0.2600	-18.750%	385	1,069	-46.154%
2026-04-23	0.3200	0.3200	0.2600	0.3200	0.000%	132	917	-56.250%
2026-04-22	0.3200	0.3400	0.3200	0.3200	-5.882%	4	855	-56.250%
2026-04-21	0.3600	0.4000	0.3400	0.3400	+9.677%	6	853	-58.824%
2026-04-20	0.2500	0.3400	0.2300	0.3100	+29.167%	394	853	-54.839%
2026-04-17	0.2600	0.2900	0.2400	0.2400	-22.581%	39	747	-41.667%
2026-04-16	0.2800	0.3100	0.2500	0.3100	-3.125%	441	745	-54.839%
2026-04-15	0.2900	0.3700	0.2800	0.3200	-5.882%	396	608	-56.250%
2026-04-14	0.3500	0.3500	0.3400	0.3400	-5.556%	2	289	-58.824%
2026-04-13	0.3200	0.3600	0.2700	0.3600	-5.263%	217	288	-61.111%
2026-04-08	0.4100	0.4200	0.3300	0.3800	-7.317%	138	244	-63.158%
2026-04-07	0.4000	0.4500	0.3300	0.4100	-12.766%	107	229	-65.854%
2026-04-06	0.5000	0.5000	0.4700	0.4700	-9.615%	3	187	-70.213%
2026-04-02	0.5300	0.5300	0.5200	0.5200	-3.704%	2	186	-73.077%
2026-03-31	0.5400	0.5400	0.5400	0.5400	-1.818%	4	186	-74.074%
2026-03-30	0.5500	0.5500	0.5500	0.5500	-27.632%	5	186	-74.545%
2026-03-19	0.7600	0.7600	0.7600	0.7600	-20.000%	5	186	-81.579%
2026-03-11	0.9500	0.9500	0.9500	0.9500	0.000%	9	184	-85.263%
2026-03-09	0.9500	0.9500	0.9500	0.9500	+4.396%	11	175	-85.263%
2026-03-05	0.8400	0.9100	0.8400	0.9100	-2.151%	2	164	-84.615%
2026-03-03	0.9300	0.9300	0.9300	0.9300	-8.824%	1	164	-84.946%
2026-02-26	1.0200	1.0200	1.0200	1.0200	+6.250%	1	164	-86.275%
2026-02-24	0.9500	0.9700	0.8900	0.9600	+14.286%	28	164	-85.417%
2026-02-23	0.9000	0.9000	0.8400	0.8400	-26.316%	2	152	-83.333%
2026-02-13	1.1400	1.1400	1.1400	1.1400	-15.556%	1	152	-87.719%
2026-02-10	1.3500	1.3500	1.3500	1.3500	+15.385%	2	152	-89.630%
2026-02-05	1.1700	1.1700	1.1700	1.1700	+5.405%	3	152	-88.034%
2026-02-03	1.1100	1.1100	1.1100	1.1100	+2.778%	2	152	-87.387%
2026-01-29	1.2800	1.2800	1.0800	1.0800	-20.000%	2	152	-87.037%
2026-01-26	1.3200	1.5000	1.3200	1.3500	-12.903%	6	152	-89.630%
2026-01-22	1.5000	1.5500	1.5000	1.5500	+55.000%	10	151	-90.968%
2026-01-21	1.3000	1.5000	1.0000	1.0000	-13.043%	33	161	-86.000%
2026-01-20	1.4000	1.4000	1.1500	1.1500	-12.214%	25	130	-87.826%
2026-01-16	1.4800	1.4800	1.3100	1.3100	-9.028%	22	91	-89.313%
2026-01-15	1.4400	1.4400	1.4400	1.4400	-4.000%	1	91	-90.278%
2026-01-14	1.5600	1.5600	1.5000	1.5000	-1.961%	22	91	-90.667%
2026-01-13	1.6200	1.6200	1.5300	1.5300	-6.707%	5	101	-90.850%
2026-01-12	1.6500	1.6500	1.6400	1.6400	-0.606%	4	101	-91.463%
2026-01-09	1.9300	1.9300	1.6500	1.6500	+2.484%	3	98	-91.515%
2026-01-07	1.6100	1.6100	1.6100	1.6100	-5.294%	10	95	-91.304%
2026-01-05	1.7000	1.7000	1.7000	1.7000	+6.918%	1	84	-91.765%
2025-12-31	1.5900	1.5900	1.5900	1.5900	-25.701%	1	84	-91.195%
2025-12-24	2.1400	2.1400	2.1400	2.1400	-6.957%	3	81	-93.458%
2025-12-19	2.0700	2.3000	2.0000	2.3000	+9.524%	12	81	-93.913%
2025-12-18	2.0900	2.1000	2.0000	2.1000	+5.000%	22	69	-93.333%
2025-12-17	2.0000	2.0000	2.0000	2.0000	+4.712%	2	48	-93.000%
2025-12-16	1.9800	1.9800	1.8800	1.9100	+7.303%	7	48	-92.670%
2025-12-11	1.7800	1.7800	1.7800	1.7800	-20.889%	1	50	-92.135%
2025-12-10	2.2500	2.2500	2.2500	2.2500	-4.255%	3	50	-93.778%
2025-12-09	2.2700	2.3500	2.2700	2.3500	-21.667%	6	50	-94.043%
2025-12-05	3.0000	3.0000	3.0000	3.0000	+3.448%	1	46	-95.333%
2025-12-03	3.1000	3.1000	2.9000	2.9000	+12.403%	5	46	-95.172%
2025-12-01	2.5800	2.5800	2.5800	2.5800	-7.857%	1	43	-94.574%
2025-11-25	2.8000	2.8000	2.8000	2.8000	-6.667%	1	43	-95.000%
2025-11-17	3.0000	3.0000	3.0000	3.0000	-13.043%	2	43	-95.333%
2025-11-14	3.4500	3.4500	3.4500	3.4500	-14.179%	1	44	-95.942%
2025-11-13	4.0200	4.0200	4.0200	4.0200	+8.649%	1	44	-96.517%
2025-11-12	4.0500	4.0500	3.7000	3.7000	-22.105%	32	43	-96.216%
2025-11-11	4.7500	4.7500	4.7500	4.7500	+15.854%	1	51	-97.053%
2025-11-07	5.4500	5.4500	4.1000	4.1000	-18.812%	3	51	-96.585%
2025-11-03	5.0500	5.0500	5.0500	5.0500	-0.786%	1	49	-97.228%
2025-10-31	5.0900	5.0900	5.0900	5.0900	-10.702%	2	49	-97.250%
2025-10-29	5.8000	5.8000	5.6000	5.7000	+7.547%	16	47	-97.544%
2025-10-28	5.3000	5.3000	5.3000	5.3000	+13.978%	5	31	-97.358%
2025-10-20	4.6500	4.6500	4.6500	4.6500	-32.609%	1	31	-96.989%
2025-10-16	6.9000	6.9000	6.9000	6.9000	+13.115%	1	32	-97.971%
2025-10-13	7.0000	7.0000	6.1000	6.1000	-15.278%	4	33	-97.705%
2025-10-09	7.2000	7.2000	7.2000	7.2000	-14.793%	10	33	-98.056%
2025-10-07	8.4500	8.4500	8.4500	8.4500	-1.744%	1	23	-98.343%
2025-10-03	8.6000	8.6000	8.6000	8.6000	-2.273%	3	24	-98.372%
2025-10-02	8.8000	8.8000	8.8000	8.8000	-3.297%	2	27	-98.409%
2025-09-26	9.1000	9.1000	9.1000	9.1000	+13.043%	3	25	-98.462%
2025-09-25	8.0500	8.0500	8.0500	8.0500	+11.806%	3	22	-98.261%
2025-09-17	7.0000	7.2000	7.0000	7.2000	+15.200%	2	22	-98.056%
2025-09-15	6.0800	6.2500	6.0800	6.2500	+3.306%	4	22	-97.760%
2025-09-12	6.0500	6.0500	6.0500	6.0500	-2.419%	1	18	-97.686%
2025-09-11	6.3000	6.3000	6.2000	6.2000	-0.800%	16	17	-97.742%
2025-09-10	6.2500	6.2500	6.2500	6.2500	+5.396%	1	19	-97.760%
2025-09-09	5.9300	5.9300	5.9300	5.9300	+3.130%	15	18	-97.639%
2025-09-05	5.7500	5.7500	5.7500	5.7500	0.000%	3	3	-97.565%

.dark-mode .h81xfG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h81xfG{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20261218C20LCID Dec 18 2026 20.00 Call (LCID261218C00020000)option OPRA

LCID20261218C20
LCID Dec 18 2026 20.00 Call (LCID261218C00020000)
option OPRA