Dark

LCID20261218C25
LCID Dec 18 2026 25.00 Call (LCID261218C00025000)
option OPRA

EOD

Sep 21, 2026

0.01000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0100	0.0100	0.0100	0.0100	0.000%	3	1,996	0.000%
2026-09-16	0.0100	0.0100	0.0100	0.0100	0.000%	20	1,995	0.000%
2026-09-15	0.0800	0.0900	0.0100	0.0100	-50.000%	22	1,975	0.000%
2026-09-14	0.0200	0.0200	0.0200	0.0200	+100.000%	20	1,975	-50.000%
2026-09-10	0.0100	0.0100	0.0100	0.0100	-85.714%	20	1,955	0.000%
2026-09-09	0.0700	0.0700	0.0700	0.0700	-22.222%	10	1,935	-85.714%
2026-08-31	0.0900	0.0900	0.0900	0.0900	+800.000%	1	1,925	-88.889%
2026-08-27	0.0100	0.0100	0.0100	0.0100	-85.714%	9	1,925	0.000%
2026-08-26	0.0700	0.0700	0.0700	0.0700	-41.667%	3	1,921	-85.714%
2026-08-05	0.1200	0.1200	0.1200	0.1200	+20.000%	1	1,918	-91.667%
2026-08-04	0.1300	0.1300	0.1000	0.1000	+11.111%	6	1,919	-90.000%
2026-07-31	0.0900	0.0900	0.0900	0.0900	-10.000%	7	1,919	-88.889%
2026-07-28	0.0800	0.1000	0.0700	0.1000	+11.111%	130	1,926	-90.000%
2026-07-13	0.0900	0.0900	0.0900	0.0900	-25.000%	10	1,886	-88.889%
2026-07-07	0.1200	0.1200	0.1200	0.1200	0.000%	5	1,886	-91.667%
2026-07-02	0.1200	0.1200	0.1200	0.1200	0.000%	1	1,886	-91.667%
2026-06-24	0.1300	0.1300	0.1200	0.1200	0.000%	10	1,886	-91.667%
2026-06-22	0.1200	0.1200	0.1200	0.1200	-20.000%	1	1,886	-91.667%
2026-06-12	0.1500	0.1500	0.1500	0.1500	-34.783%	1	1,886	-93.333%
2026-06-02	0.2300	0.2300	0.2300	0.2300	+130.000%	1	1,886	-95.652%
2026-05-19	0.1000	0.1000	0.1000	0.1000	0.000%	8	1,886	-90.000%
2026-05-18	0.1000	0.1000	0.1000	0.1000	-47.368%	82	1,796	-90.000%
2026-05-14	0.1900	0.1900	0.1900	0.1900	+26.667%	1	1,796	-94.737%
2026-05-12	0.2100	0.2100	0.1500	0.1500	-11.765%	5	1,798	-93.333%
2026-05-07	0.1900	0.2000	0.1600	0.1700	-26.087%	23	1,798	-94.118%
2026-05-06	0.1900	0.2300	0.1900	0.2300	+9.524%	3	1,789	-95.652%
2026-04-28	0.2100	0.2100	0.2100	0.2100	+5.000%	3	1,789	-95.238%
2026-04-27	0.2000	0.2000	0.2000	0.2000	0.000%	25	1,786	-95.000%
2026-04-23	0.2100	0.2100	0.2000	0.2000	0.000%	71	1,761	-95.000%
2026-04-20	0.1800	0.2000	0.1800	0.2000	-9.091%	5	1,732	-95.000%
2026-04-15	0.2300	0.2300	0.2000	0.2200	+10.000%	4	1,732	-95.455%
2026-04-09	0.2000	0.2000	0.2000	0.2000	-16.667%	12	1,731	-95.000%
2026-04-08	0.2400	0.2900	0.2200	0.2400	0.000%	55	1,731	-95.833%
2026-04-07	0.2800	0.2800	0.2400	0.2400	-33.333%	2	1,767	-95.833%
2026-04-06	0.3400	0.3600	0.2700	0.3600	+20.000%	32	1,766	-97.222%
2026-04-02	0.3600	0.3600	0.2900	0.3000	+3.448%	148	1,716	-96.667%
2026-04-01	0.3400	0.3600	0.2900	0.2900	-3.333%	33	1,716	-96.552%
2026-03-31	0.3000	0.3000	0.3000	0.3000	-25.000%	1	1,715	-96.667%
2026-03-27	0.4600	0.4600	0.4000	0.4000	+8.108%	2	1,714	-97.500%
2026-03-26	0.4000	0.4000	0.3700	0.3700	-22.917%	5	1,712	-97.297%
2026-03-20	0.4800	0.4800	0.4800	0.4800	-14.286%	4	1,712	-97.917%
2026-03-18	0.5600	0.5600	0.5600	0.5600	-6.667%	2	1,709	-98.214%
2026-03-11	0.5500	0.6200	0.5500	0.6000	-25.000%	5	1,707	-98.333%
2026-03-06	0.4900	0.8000	0.4900	0.8000	+35.593%	16	1,702	-98.750%
2026-02-27	0.6500	0.6700	0.5800	0.5900	-21.333%	10	1,702	-98.305%
2026-02-26	0.6900	0.7500	0.6900	0.7500	+13.636%	3	1,702	-98.667%
2026-02-25	0.5600	0.7200	0.5600	0.6600	+3.125%	309	1,406	-98.485%
2026-02-24	0.6400	0.6600	0.6000	0.6400	+1.587%	94	1,406	-98.438%
2026-02-23	0.6100	0.6700	0.6100	0.6300	-3.077%	17	1,410	-98.413%
2026-02-20	0.6600	0.7500	0.6100	0.6500	-5.797%	65	1,409	-98.462%
2026-02-19	0.6900	0.6900	0.6900	0.6900	0.000%	1	1,419	-98.551%
2026-02-18	0.6900	0.6900	0.6900	0.6900	+1.471%	1	1,419	-98.551%
2026-02-17	0.6300	0.7000	0.6300	0.6800	-10.526%	12	1,419	-98.529%
2026-02-13	0.7200	0.7600	0.7200	0.7600	+8.571%	2	1,417	-98.684%
2026-02-12	0.7000	0.7000	0.6200	0.7000	-1.408%	15	1,417	-98.571%
2026-02-11	0.6200	0.7200	0.6200	0.7100	-19.318%	12	1,421	-98.592%
2026-02-09	0.8800	0.8800	0.8800	0.8800	+15.789%	1	1,420	-98.864%
2026-02-06	0.6300	0.7600	0.6300	0.7600	+8.571%	5	1,419	-98.684%
2026-02-05	0.6800	0.7600	0.6800	0.7000	-14.634%	12	1,418	-98.571%
2026-02-04	0.7000	0.8200	0.7000	0.8200	+3.797%	18	1,420	-98.780%
2026-02-03	0.7200	0.8100	0.6900	0.7900	-1.250%	9	1,422	-98.734%
2026-02-02	0.7900	0.8000	0.7900	0.8000	-5.882%	4	1,423	-98.750%
2026-01-30	0.7900	0.8700	0.7900	0.8500	-3.409%	8	1,421	-98.824%
2026-01-29	0.8200	0.8800	0.8100	0.8800	+1.149%	163	1,423	-98.864%
2026-01-27	0.9000	0.9000	0.8400	0.8700	-1.136%	9	1,272	-98.851%
2026-01-26	0.8600	0.8800	0.8600	0.8800	-3.297%	90	1,271	-98.864%
2026-01-23	0.9100	0.9100	0.9100	0.9100	-14.953%	5	1,361	-98.901%
2026-01-22	1.2000	1.2000	1.0700	1.0700	+15.054%	4	1,361	-99.065%
2026-01-21	0.7800	0.9600	0.7800	0.9300	+3.333%	96	1,358	-98.925%
2026-01-20	0.9800	0.9800	0.7400	0.9000	0.000%	10	1,264	-98.889%
2026-01-16	0.9000	0.9000	0.9000	0.9000	0.000%	12	1,268	-98.889%
2026-01-15	1.0000	1.0000	0.7300	0.9000	-14.286%	18	1,268	-98.889%
2026-01-13	1.0400	1.0900	1.0100	1.0500	-8.696%	43	1,262	-99.048%
2026-01-12	1.1300	1.1500	1.1300	1.1500	-2.542%	4	1,259	-99.130%
2026-01-09	1.0900	1.1800	1.0900	1.1800	+10.280%	752	1,256	-99.153%
2026-01-08	1.1500	1.1500	1.0700	1.0700	-17.054%	7	610	-99.065%
2026-01-06	1.2900	1.2900	1.2900	1.2900	+10.256%	21	611	-99.225%
2026-01-05	1.1700	1.1700	1.1700	1.1700	+2.632%	9	590	-99.145%
2026-01-02	1.2500	1.2500	1.1400	1.1400	-12.308%	32	590	-99.123%
2025-12-30	1.2900	1.3000	1.2900	1.3000	-23.529%	174	560	-99.231%
2025-12-22	1.7000	1.7000	1.7000	1.7000	+23.188%	1	405	-99.412%
2025-12-19	1.5100	1.5100	1.3800	1.3800	+2.222%	3	405	-99.275%
2025-12-16	1.4500	1.4500	1.3500	1.3500	0.000%	2	403	-99.259%
2025-12-15	1.3500	1.3500	1.3500	1.3500	-12.903%	1	402	-99.259%
2025-12-11	1.5500	1.5500	1.5500	1.5500	-14.365%	7	401	-99.355%
2025-12-08	1.8100	1.8100	1.8100	1.8100	-6.218%	6	394	-99.448%
2025-12-04	1.9300	1.9300	1.9300	1.9300	+38.849%	100	394	-99.482%
2025-12-03	1.3900	1.3900	1.3900	1.3900	-30.500%	10	294	-99.281%
2025-11-21	2.0000	2.0000	2.0000	2.0000	-11.111%	1	294	-99.500%
2025-11-18	2.2500	2.2500	2.2500	2.2500	-3.017%	5	294	-99.556%
2025-11-14	2.8800	2.8800	2.3200	2.3200	-16.846%	33	294	-99.569%
2025-11-13	3.0000	3.0000	2.7900	2.7900	-6.376%	8	295	-99.642%
2025-11-12	3.0000	3.0000	2.9800	2.9800	-14.857%	10	290	-99.664%
2025-11-11	3.5500	3.5500	3.5000	3.5000	-5.405%	3	292	-99.714%
2025-11-10	3.8600	3.8600	3.6200	3.7000	+5.714%	7	292	-99.730%
2025-11-07	3.4300	3.5000	3.4300	3.5000	-11.839%	12	293	-99.714%
2025-11-06	4.0000	4.0000	3.9700	3.9700	+17.109%	20	281	-99.748%
2025-11-05	3.4500	3.4500	3.3900	3.3900	+9.355%	5	281	-99.705%
2025-11-03	3.6500	3.6500	3.1000	3.1000	-22.500%	37	241	-99.677%
2025-10-29	4.6000	4.6000	4.0000	4.0000	-4.762%	5	241	-99.750%
2025-10-24	4.2000	4.2000	4.2000	4.2000	+2.439%	3	241	-99.762%
2025-10-22	4.3000	4.3000	4.1000	4.1000	-9.890%	5	241	-99.756%
2025-10-20	4.5500	4.5500	4.5500	4.5500	-11.650%	1	240	-99.780%
2025-10-15	5.5000	5.5000	5.1500	5.1500	-2.647%	2	240	-99.806%
2025-10-10	5.2900	5.2900	5.2900	5.2900	-4.685%	3	238	-99.811%
2025-10-08	5.5500	5.5500	5.5500	5.5500	-1.770%	2	239	-99.820%
2025-10-07	5.9000	5.9000	5.6500	5.6500	-23.129%	6	240	-99.823%
2025-10-03	6.6500	7.3500	6.6500	7.3500	+9.701%	7	238	-99.864%
2025-10-02	6.7000	6.7000	6.7000	6.7000	-9.459%	35	236	-99.851%
2025-09-26	7.4000	7.4000	7.3500	7.4000	+13.846%	3	201	-99.865%
2025-09-23	6.5000	6.5000	6.5000	6.5000	+3.175%	1	699	-99.846%
2025-09-22	6.1400	6.3000	6.0800	6.3000	+17.318%	500	699	-99.841%
2025-09-19	5.3700	5.3700	5.3700	5.3700	+15.484%	3	518	-99.814%
2025-09-10	4.6500	4.6500	4.6500	4.6500	+17.722%	1	518	-99.785%
2025-09-08	3.9500	3.9500	3.9500	3.9500	-7.059%	15	518	-99.747%
2025-09-05	3.9500	4.3000	3.6000	4.2500	+14.865%	239	506	-99.765%
2025-09-04	3.3500	3.8500	2.7000	3.7000	-16.854%	276	0	-99.730%
2025-09-03	4.0000	4.4500	4.0000	4.4500	0.000%	6	0	-99.775%

.dark-mode .T4Npdc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T4Npdc{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20261218C25LCID Dec 18 2026 25.00 Call (LCID261218C00025000)option OPRA

LCID20261218C25
LCID Dec 18 2026 25.00 Call (LCID261218C00025000)
option OPRA