Dark

LCID20261218C3
LCID Dec 18 2026 3.00 Call (LCID261218C00003000)
option OPRA

EOD

Sep 17, 2026

1.50+23.967%(+0.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.5000	1.5000	1.5000	1.5000	+23.967%	1	212	0.000%
2026-09-16	1.2100	1.2100	1.2100	1.2100	-9.701%	150	213	+23.967%
2026-09-14	1.3800	1.3800	1.2700	1.3400	-10.067%	8	63	+11.940%
2026-09-10	1.2100	1.4900	1.2100	1.4900	-11.834%	9	57	+0.671%
2026-09-04	1.6700	1.7200	1.6700	1.6900	-15.500%	12	53	-11.243%
2026-08-31	2.0000	2.0000	2.0000	2.0000	-5.213%	10	53	-25.000%
2026-08-28	2.1100	2.1100	2.1100	2.1100	-2.315%	2	43	-28.910%
2026-08-26	2.1600	2.1600	2.1600	2.1600	-20.588%	1	41	-30.556%
2026-08-20	2.8400	2.8400	2.7000	2.7200	-9.333%	4	40	-44.853%
2026-08-18	3.0000	3.0000	3.0000	3.0000	-9.091%	5	40	-50.000%
2026-08-14	3.4500	3.4500	3.3000	3.3000	-29.787%	8	35	-54.545%
2026-07-30	4.7000	4.7000	4.7000	4.7000	-4.665%	1	44	-68.085%
2026-07-28	4.9300	4.9300	4.9300	4.9300	+33.604%	1	51	-69.574%
2026-07-23	3.6900	3.6900	3.6900	3.6900	-16.136%	1	59	-59.350%
2026-07-22	4.4000	4.4000	4.4000	4.4000	+4.762%	1	59	-65.909%
2026-07-20	4.2000	4.2000	4.2000	4.2000	0.000%	1	60	-64.286%
2026-07-17	4.2000	4.2000	4.2000	4.2000	+19.658%	2	60	-64.286%
2026-07-16	3.5000	3.5700	3.5000	3.5100	+40.400%	10	62	-57.265%
2026-07-15	2.2700	2.5000	1.9900	2.5000	+11.111%	9	68	-40.000%
2026-07-14	2.0000	2.2500	2.0000	2.2500	-36.620%	10	64	-33.333%
2026-06-30	3.5500	3.5500	3.5500	3.5500	+1.429%	8	54	-57.746%
2026-06-29	3.2900	3.5000	3.2000	3.5000	+44.628%	29	60	-57.143%
2026-06-22	2.4200	2.4200	2.4200	2.4200	-9.023%	8	85	-38.017%
2026-06-15	2.7200	2.7200	2.6600	2.6600	+33.000%	4	93	-43.609%
2026-06-11	2.0000	2.0000	2.0000	2.0000	-19.355%	1	97	-25.000%
2026-06-08	2.4800	2.4800	2.4800	2.4800	-0.800%	1	96	-39.516%
2026-06-05	2.7000	2.7000	2.5000	2.5000	-18.831%	23	95	-40.000%
2026-06-04	3.1000	3.1000	3.0800	3.0800	-25.783%	10	92	-51.299%
2026-06-01	4.1500	4.1500	4.1500	4.1500	+10.080%	1	82	-63.855%
2026-05-29	3.7700	3.7700	3.7700	3.7700	+14.242%	3	81	-60.212%
2026-05-27	3.3000	3.3000	3.3000	3.3000	-2.077%	10	84	-54.545%
2026-05-26	3.3700	3.3700	3.3700	3.3700	+11.221%	10	74	-55.490%
2026-05-19	3.0300	3.0300	3.0300	3.0300	-16.986%	10	64	-50.495%
2026-05-14	3.6500	3.6500	3.6500	3.6500	+4.885%	1	54	-58.904%
2026-05-07	3.4800	3.4800	3.4800	3.4800	-7.200%	2	53	-56.897%
2026-05-05	4.0000	4.0000	3.7500	3.7500	+5.042%	5	52	-60.000%
2026-04-30	3.5700	3.5700	3.5700	3.5700	+8.182%	1	47	-57.983%
2026-04-28	3.3000	3.3000	3.3000	3.3000	-2.941%	1	47	-54.545%
2026-04-27	3.5500	3.5500	3.4000	3.4000	-29.897%	25	46	-55.882%
2026-04-16	4.8600	4.8600	4.8500	4.8500	-11.009%	2	21	-69.072%
2026-04-15	5.7000	5.7000	5.4500	5.4500	-7.627%	11	21	-72.477%
2026-04-14	5.9000	5.9000	5.9000	5.9000	+3.509%	10	22	-74.576%
2026-04-13	5.7000	5.7000	5.7000	5.7000	-5.000%	1	13	-73.684%
2026-04-07	6.0000	6.0000	6.0000	6.0000	-5.512%	2	13	-75.000%
2026-03-30	6.3500	6.3500	6.3500	6.3500	-15.894%	1	11	-76.378%
2026-03-25	7.5500	7.5500	7.5500	7.5500	+5.742%	5	11	-80.132%
2026-03-24	7.1400	7.1400	7.1400	7.1400	-0.279%	1	16	-78.992%
2026-03-12	7.1600	7.1600	7.1600	7.1600	-3.893%	1	15	-79.050%
2026-03-11	7.4000	7.4500	7.4000	7.4500	+14.615%	2	15	-79.866%
2026-03-09	6.5000	6.5000	6.5000	6.5000	-19.154%	2	15	-76.923%
2026-02-10	8.1000	8.1000	8.0400	8.0400	+14.857%	2	57	-81.343%
2026-01-21	7.0000	7.0000	7.0000	7.0000	-6.667%	1	55	-78.571%
2026-01-16	7.5000	7.5000	7.5000	7.5000	-6.832%	1	56	-80.000%
2026-01-13	8.0500	8.0500	8.0500	8.0500	-6.395%	3	56	-81.366%
2026-01-06	8.6000	8.6000	8.6000	8.6000	-3.371%	5	53	-82.558%
2025-12-24	8.9000	8.9000	8.9000	8.9000	-8.247%	2	52	-83.146%
2025-12-08	9.7500	9.7500	9.7000	9.7000	-9.346%	2	62	-84.536%
2025-11-28	10.7000	10.7000	10.7000	10.7000	+8.081%	1	95	-85.981%
2025-11-26	9.9000	9.9000	9.9000	9.9000	+10.000%	1	95	-84.848%
2025-11-21	8.9000	9.0000	8.9000	9.0000	-7.692%	80	95	-83.333%
2025-11-17	9.7500	9.7500	9.7500	9.7500	-26.415%	4	95	-84.615%
2025-11-12	12.7000	13.2500	12.7000	13.2500	-20.659%	80	92	-88.679%
2025-10-21	16.7000	16.7000	16.7000	16.7000	-0.949%	2	12	-91.018%
2025-10-20	16.8600	16.8600	16.8600	16.8600	-4.961%	1	12	-91.103%
2025-10-16	17.7400	17.7400	17.7400	17.7400	-6.925%	1	12	-91.545%
2025-10-14	18.4500	19.0900	18.4500	19.0600	+3.531%	3	12	-92.130%
2025-10-10	19.1500	19.1500	18.4100	18.4100	+0.163%	4	12	-91.852%
2025-10-09	18.5200	18.5200	18.3800	18.3800	-4.915%	2	11	-91.839%
2025-10-08	19.0000	19.3300	19.0000	19.3300	-8.389%	4	10	-92.240%
2025-09-26	21.4400	21.4400	20.9400	21.1000	+6.083%	3	11	-92.891%
2025-09-24	19.7400	20.0700	19.5000	19.8900	+10.561%	4	11	-92.459%
2025-09-17	17.9900	17.9900	17.9900	17.9900	+9.695%	1	10	-91.662%
2025-09-10	16.4000	16.4000	16.4000	16.4000	+3,627.273%	10	10	-90.854%
2025-08-29	0.4700	0.5000	0.4400	0.4400	-6.383%	124	38,883	+240.909%
2025-08-28	0.5000	0.5200	0.4700	0.4700	-4.082%	50	38,883	+219.149%
2025-08-27	0.5300	0.5300	0.3500	0.4900	-2.000%	271	38,909	+206.122%
2025-08-26	0.4800	0.5900	0.4800	0.5000	+6.383%	211	38,911	+200.000%
2025-08-25	0.4700	0.4900	0.4600	0.4700	+2.174%	323	38,909	+219.149%
2025-08-22	0.5000	0.5200	0.4600	0.4600	-13.208%	510	38,913	+226.087%
2025-08-21	0.5600	0.5600	0.5300	0.5300	0.000%	6	38,914	+183.019%
2025-08-20	0.5200	0.5400	0.5000	0.5300	-1.852%	452	38,914	+183.019%
2025-08-19	0.5600	0.5600	0.5100	0.5400	0.000%	194	38,862	+177.778%
2025-08-18	0.5500	0.5700	0.5400	0.5400	-1.818%	25	38,862	+177.778%
2025-08-15	0.5700	0.5800	0.5500	0.5500	-3.509%	127	38,863	+172.727%
2025-08-14	0.6200	0.6200	0.5700	0.5700	-9.524%	20	38,863	+163.158%
2025-08-13	0.5900	0.6300	0.5700	0.6300	+6.780%	11	38,860	+138.095%
2025-08-12	0.5600	0.5900	0.5500	0.5900	+5.357%	27	38,858	+154.237%
2025-08-11	0.5800	0.6000	0.5100	0.5600	+3.704%	203	38,868	+167.857%
2025-08-08	0.5400	0.5500	0.4800	0.5400	-1.818%	353	38,854	+177.778%
2025-08-07	0.5500	0.5900	0.5200	0.5500	0.000%	55	38,841	+172.727%
2025-08-06	0.6300	0.6300	0.5300	0.5500	-25.676%	1,535	38,832	+172.727%
2025-08-05	0.7000	0.7400	0.6900	0.7400	+5.714%	61	37,579	+102.703%
2025-08-04	0.7500	0.7500	0.6700	0.7000	+1.449%	16	37,600	+114.286%
2025-08-01	0.6500	0.6900	0.6300	0.6900	-4.167%	54	37,598	+117.391%
2025-07-31	0.7100	0.7600	0.7100	0.7200	-5.263%	83	37,607	+108.333%
2025-07-30	0.7700	0.7700	0.7400	0.7600	-2.564%	11	37,607	+97.368%
2025-07-29	0.8500	0.8500	0.7700	0.7800	-12.360%	187	37,607	+92.308%
2025-07-28	1.0000	1.0000	0.8900	0.8900	-6.316%	85	37,612	+68.539%
2025-07-25	1.0000	1.0000	0.9300	0.9500	-6.863%	21	37,562	+57.895%
2025-07-24	1.0800	1.0800	0.9800	1.0200	-2.857%	61	37,563	+47.059%
2025-07-23	1.1300	1.2200	1.0500	1.0500	-7.080%	140	37,563	+42.857%
2025-07-22	0.9000	1.1300	0.8600	1.1300	+22.826%	251	37,562	+32.743%
2025-07-21	1.0800	1.0800	0.8500	0.9200	-13.208%	133	37,538	+63.043%
2025-07-18	0.9900	1.1500	0.9600	1.0600	-7.826%	436	37,538	+41.509%
2025-07-17	1.0000	1.2700	0.9100	1.1500	+91.667%	1,928	37,600	+30.435%
2025-07-16	0.6000	0.6000	0.6000	0.6000	-7.692%	2	37,666	+150.000%
2025-07-15	0.6300	0.6500	0.5800	0.6500	+8.333%	9	37,666	+130.769%
2025-07-14	0.6600	0.6700	0.5500	0.6000	-1.639%	69	37,666	+150.000%
2025-07-11	0.6000	0.6300	0.6000	0.6100	+1.667%	26	37,696	+145.902%
2025-07-10	0.6000	0.6000	0.6000	0.6000	0.000%	6	37,696	+150.000%
2025-07-09	0.6200	0.6200	0.5900	0.6000	0.000%	18	37,696	+150.000%
2025-07-08	0.5500	0.6000	0.5400	0.6000	+25.000%	33	37,696	+150.000%
2025-07-07	0.5300	0.5300	0.4600	0.4800	-12.727%	23	37,691	+212.500%
2025-07-03	0.5300	0.5700	0.5300	0.5500	+14.583%	867	37,336	+172.727%
2025-07-02	0.4800	0.5300	0.4700	0.4800	-5.882%	124	37,336	+212.500%
2025-07-01	0.5000	0.5300	0.4900	0.5100	-7.273%	560	37,335	+194.118%
2025-06-30	0.5900	0.5900	0.5500	0.5500	-5.172%	73	37,025	+172.727%
2025-06-27	0.6100	0.6100	0.5600	0.5800	-10.769%	17	37,025	+158.621%
2025-06-26	0.6200	0.6500	0.5500	0.6500	+18.182%	79	37,024	+130.769%
2025-06-25	0.6800	0.6800	0.5500	0.5500	-12.698%	34	36,997	+172.727%
2025-06-24	0.6800	0.6800	0.6300	0.6300	-3.077%	152	36,998	+138.095%
2025-06-23	0.6400	0.6900	0.6400	0.6500	+4.839%	16	36,848	+130.769%
2025-06-20	0.7200	0.7500	0.6200	0.6200	-15.068%	54	36,837	+141.935%
2025-06-18	0.7000	0.7300	0.7000	0.7300	+5.797%	2	36,833	+105.479%
2025-06-17	0.7400	0.7400	0.6900	0.6900	+1.471%	12	36,833	+117.391%
2025-06-16	0.7000	0.7400	0.6800	0.6800	0.000%	31	36,834	+120.588%
2025-06-13	0.6800	0.6800	0.6800	0.6800	-1.449%	60	36,836	+120.588%
2025-06-12	0.6600	0.7100	0.6600	0.6900	-6.757%	111	36,836	+117.391%
2025-06-11	0.7700	0.7800	0.7400	0.7400	-7.500%	27	36,837	+102.703%
2025-06-10	0.8000	0.8000	0.8000	0.8000	+8.108%	5	36,837	+87.500%
2025-06-09	0.7100	0.7800	0.7100	0.7400	+1.370%	111	36,835	+102.703%
2025-06-06	0.7300	0.7400	0.7100	0.7300	+4.286%	102	36,874	+105.479%
2025-06-05	0.7100	0.7300	0.7000	0.7000	-7.895%	221	36,881	+114.286%
2025-06-04	0.7400	0.7600	0.7000	0.7600	+1.333%	44	36,666	+97.368%
2025-06-03	0.7700	0.7700	0.7500	0.7500	0.000%	11	36,666	+100.000%
2025-06-02	0.7800	0.7800	0.7200	0.7500	-6.250%	1,338	36,658	+100.000%
2025-05-30	0.8000	0.8300	0.7300	0.8000	0.000%	686	35,910	+87.500%
2025-05-29	0.8900	0.8900	0.7800	0.8000	-10.112%	26	35,923	+87.500%
2025-05-28	0.9200	0.9300	0.8900	0.8900	+1.136%	116	35,922	+68.539%
2025-05-27	0.8500	0.8800	0.8500	0.8800	+3.529%	11	35,922	+70.455%
2025-05-23	0.8300	0.8800	0.8300	0.8500	-8.602%	54	35,923	+76.471%
2025-05-22	0.9800	0.9800	0.9000	0.9300	-7.000%	5	35,923	+61.290%
2025-05-21	1.1000	1.1200	0.9600	1.0000	-7.407%	40	35,924	+50.000%
2025-05-20	0.9900	1.1600	0.9500	1.0800	+17.391%	95	35,926	+38.889%
2025-05-19	0.9900	0.9900	0.9000	0.9200	-9.804%	10	35,921	+63.043%
2025-05-16	1.0400	1.0700	1.0000	1.0200	+10.870%	30	35,921	+47.059%
2025-05-15	0.9400	0.9400	0.9200	0.9200	-6.122%	11	35,916	+63.043%
2025-05-14	0.9900	1.0000	0.9800	0.9800	+4.255%	14	35,916	+53.061%
2025-05-13	0.9000	0.9400	0.8800	0.9400	-1.053%	62	35,916	+59.574%
2025-05-12	0.9200	0.9500	0.9100	0.9500	+11.765%	236	35,925	+57.895%
2025-05-09	0.8400	0.8500	0.8400	0.8500	+8.974%	2,030	35,924	+76.471%
2025-05-08	0.7300	0.7800	0.7300	0.7800	+8.333%	3	34,924	+92.308%
2025-05-07	0.7800	0.7800	0.7200	0.7200	-8.861%	10	34,924	+108.333%
2025-05-06	0.7900	0.8600	0.7800	0.7900	-1.250%	22	34,923	+89.873%
2025-05-05	0.8000	0.8000	0.8000	0.8000	-10.112%	5	34,924	+87.500%
2025-05-02	0.9200	0.9500	0.8800	0.8900	+2.299%	82	34,924	+68.539%
2025-05-01	0.9100	0.9200	0.8700	0.8700	-6.452%	41	34,929	+72.414%
2025-04-30	0.8200	0.9300	0.8200	0.9300	+1.087%	11	34,918	+61.290%
2025-04-29	0.8700	0.9300	0.8700	0.9200	0.000%	110	34,918	+63.043%
2025-04-28	0.9800	0.9800	0.8900	0.9200	+2.222%	224	34,810	+63.043%
2025-04-25	0.8400	0.9500	0.8400	0.9000	-4.255%	56	34,781	+66.667%
2025-04-24	0.9400	0.9400	0.9400	0.9400	-2.083%	1	34,781	+59.574%
2025-04-23	0.7800	0.9600	0.7800	0.9600	+18.519%	16	34,781	+56.250%
2025-04-22	0.8100	0.8100	0.8100	0.8100	+15.714%	4	34,781	+85.185%
2025-04-21	0.7000	0.7000	0.7000	0.7000	-17.647%	1	34,777	+114.286%
2025-04-17	0.7600	0.8900	0.7600	0.8500	-1.163%	5	34,775	+76.471%
2025-04-16	0.8600	0.8600	0.8600	0.8600	+10.256%	1	34,775	+74.419%
2025-04-15	0.8000	1.0200	0.7800	0.7800	-18.750%	121	34,775	+92.308%
2025-04-14	0.9000	0.9600	0.8600	0.9600	+12.941%	13	34,775	+56.250%
2025-04-11	0.8300	0.9200	0.8300	0.8500	0.000%	2,876	34,774	+76.471%
2025-04-10	0.9200	0.9500	0.8500	0.8500	-5.556%	35	33,436	+76.471%
2025-04-09	0.8500	0.9000	0.8500	0.9000	0.000%	13	33,436	+66.667%
2025-04-07	1.3700	1.3700	0.7900	0.9000	+5.882%	1,042	33,436	+66.667%
2025-04-04	0.8300	0.8500	0.8300	0.8500	-7.609%	190	32,474	+76.471%
2025-04-03	0.9200	0.9800	0.8900	0.9200	-14.815%	31,776	32,504	+63.043%
2025-04-02	1.1000	1.1000	1.0800	1.0800	-11.475%	2	3,519	+38.889%
2025-04-01	1.1800	1.2200	1.1800	1.2200	+43.529%	7	3,519	+22.951%
2025-03-31	0.8500	0.8600	0.8500	0.8500	-15.842%	15	3,521	+76.471%
2025-03-27	1.0100	1.0100	1.0100	1.0100	+1.000%	30	3,531	+48.515%
2025-03-26	1.0000	1.0000	1.0000	1.0000	-4.762%	2	3,501	+50.000%
2025-03-25	1.0500	1.0500	1.0500	1.0500	-3.670%	10	3,501	+42.857%
2025-03-24	1.0900	1.0900	1.0900	1.0900	+14.737%	5	3,491	+37.615%
2025-03-21	0.9500	0.9500	0.9500	0.9500	-3.061%	30	3,491	+57.895%
2025-03-20	1.0500	1.0500	0.9800	0.9800	-18.333%	26	3,491	+53.061%
2025-03-19	1.1700	1.2500	1.1700	1.2000	+12.150%	65	3,466	+25.000%
2025-03-18	1.0600	1.0700	1.0600	1.0700	+13.830%	2	3,432	+40.187%
2025-03-17	0.8200	0.9400	0.8200	0.9400	+5.618%	2	3,432	+59.574%
2025-03-14	0.9000	0.9000	0.8800	0.8900	+5.952%	24	3,433	+68.539%
2025-03-13	0.9500	0.9500	0.8400	0.8400	-11.579%	26	3,422	+78.571%
2025-03-12	0.9500	0.9500	0.9500	0.9500	+10.465%	1	3,422	+57.895%
2025-03-11	0.8600	0.8600	0.8600	0.8600	-8.511%	10	3,422	+74.419%
2025-03-10	1.0000	1.0000	0.9100	0.9400	-6.000%	4	3,422	+59.574%
2025-03-07	1.0000	1.0000	1.0000	1.0000	+6.383%	10	3,422	+50.000%
2025-03-06	0.8300	0.9400	0.8300	0.9400	-2.083%	11	3,425	+59.574%
2025-03-05	0.9600	0.9600	0.9600	0.9600	+5.495%	8	3,425	+56.250%
2025-03-04	0.7000	0.9800	0.7000	0.9100	-4.211%	34	3,423	+64.835%
2025-03-03	0.9500	0.9500	0.9500	0.9500	-7.767%	3	3,441	+57.895%
2025-02-28	1.0000	1.0300	0.9500	1.0300	+3.000%	42	3,441	+45.631%
2025-02-27	1.0300	1.0500	1.0000	1.0000	-1.961%	15	3,431	+50.000%
2025-02-26	1.2200	1.2200	0.8000	1.0200	-18.400%	50	3,432	+47.059%
2025-02-25	1.3600	1.3600	1.2500	1.2500	-7.407%	35	3,429	+20.000%
2025-02-24	1.3600	1.4900	1.3200	1.3500	-15.625%	61	3,430	+11.111%
2025-02-21	1.7500	1.7600	1.6000	1.6000	-8.046%	28	3,413	-6.250%
2025-02-20	1.7500	1.7500	1.7400	1.7400	-8.421%	12	3,412	-13.793%
2025-02-19	1.9200	1.9200	1.7500	1.9000	-3.553%	22	3,422	-21.053%
2025-02-18	1.6800	2.0900	1.6800	1.9700	+12.571%	86	3,432	-23.858%
2025-02-14	1.7000	1.7500	1.7000	1.7500	-6.417%	222	3,498	-14.286%
2025-02-13	1.3100	1.8700	1.3100	1.8700	+43.846%	52	3,509	-19.786%
2025-02-11	1.3000	1.3000	1.3000	1.3000	-7.143%	1	3,509	+15.385%
2025-02-10	1.3800	1.4000	1.3800	1.4000	-1.408%	25	3,509	+7.143%
2025-02-07	1.4800	1.4800	1.4200	1.4200	-16.471%	12	3,534	+5.634%
2025-02-05	1.5000	1.7000	1.4800	1.7000	+11.842%	13	3,534	-11.765%
2025-02-04	1.6000	1.6000	1.4000	1.5200	+8.571%	11	3,540	-1.316%
2025-02-03	1.3000	1.5100	1.3000	1.4000	+2.941%	35	3,544	+7.143%
2025-01-31	1.4200	1.4300	1.3400	1.3600	-6.207%	74	3,539	+10.294%
2025-01-30	1.4000	1.4500	1.4000	1.4500	+5.072%	10	3,543	+3.448%
2025-01-29	1.3800	1.3800	1.3800	1.3800	-1.429%	15	3,543	+8.696%
2025-01-28	1.4000	1.5300	1.4000	1.4000	-0.709%	22	3,543	+7.143%
2025-01-27	1.6900	1.6900	1.4100	1.4100	-7.237%	43	3,544	+6.383%
2025-01-24	1.5200	1.5200	1.5200	1.5200	+8.571%	2	3,548	-1.316%
2025-01-23	1.4000	1.4000	1.2500	1.4000	0.000%	7	3,548	+7.143%
2025-01-22	1.4500	1.4500	1.4000	1.4000	-5.405%	26	3,548	+7.143%
2025-01-21	1.5000	1.5200	1.4000	1.4800	-15.429%	205	3,658	+1.351%
2025-01-17	2.0200	2.0200	1.7500	1.7500	+6.707%	32	3,658	-14.286%
2025-01-16	1.6400	1.6400	1.6400	1.6400	-3.529%	1	3,658	-8.537%
2025-01-15	1.7000	1.7000	1.7000	1.7000	+4.294%	11	3,658	-11.765%
2025-01-14	1.6600	1.6600	1.6300	1.6300	0.000%	4	3,658	-7.975%
2025-01-13	1.6600	1.6600	1.6300	1.6300	-13.757%	12	3,659	-7.975%
2025-01-07	2.0000	2.0000	1.8500	1.8900	-0.526%	10	3,659	-20.635%
2025-01-06	2.0300	2.1300	1.9000	1.9000	0.000%	206	3,650	-21.053%
2025-01-03	1.8500	1.9000	1.8000	1.9000	+6.145%	24	3,549	-21.053%
2025-01-02	1.7500	1.7900	1.7500	1.7900	+0.562%	27	3,549	-16.201%
2024-12-31	2.0000	2.0100	1.7800	1.7800	-2.198%	16	3,550	-15.730%
2024-12-30	1.8600	1.8600	1.6100	1.8200	-1.622%	29	3,550	-17.582%
2024-12-27	1.7600	1.8600	1.7000	1.8500	-4.639%	368	3,550	-18.919%
2024-12-26	1.6500	1.9400	1.6400	1.9400	+6.011%	13	3,657	-22.680%
2024-12-24	1.7500	1.9900	1.7500	1.8300	+10.909%	160	3,768	-18.033%
2024-12-23	1.8300	1.8300	1.5000	1.6500	-6.250%	9	3,768	-9.091%
2024-12-20	1.4000	1.7600	1.4000	1.7600	+18.919%	18	3,768	-14.773%
2024-12-19	1.4800	1.4800	1.4800	1.4800	+12.977%	1	3,770	+1.351%
2024-12-18	1.5000	1.5800	1.3100	1.3100	-9.655%	291	3,769	+14.504%
2024-12-17	1.5500	1.5500	1.3900	1.4500	-1.361%	16	3,684	+3.448%
2024-12-16	1.4000	1.4700	1.3000	1.4700	+33.636%	34	3,684	+2.041%
2024-12-13	1.1000	1.1000	1.1000	1.1000	-12.000%	2	3,683	+36.364%
2024-12-12	1.1600	1.2500	1.1600	1.2500	+12.613%	3	3,683	+20.000%
2024-12-11	1.0000	1.1100	1.0000	1.1100	-20.144%	3	3,683	+35.135%
2024-12-09	1.2000	1.4500	1.2000	1.3900	+20.870%	46	3,684	+7.914%
2024-12-06	0.7800	1.1500	0.7800	1.1500	+27.778%	338	3,687	+30.435%
2024-12-05	0.9900	0.9900	0.9000	0.9000	-8.163%	111	3,548	+66.667%
2024-12-04	0.9900	0.9900	0.9500	0.9800	+3.158%	59	3,549	+53.061%
2024-12-03	0.9700	0.9800	0.9000	0.9500	0.000%	35	3,558	+57.895%
2024-12-02	0.9600	0.9700	0.8700	0.9500	-5.000%	192	3,544	+57.895%
2024-11-29	1.0000	1.0000	1.0000	1.0000	+4.167%	2	3,657	+50.000%
2024-11-27	0.8500	1.0000	0.8500	0.9600	-11.111%	5	3,659	+56.250%
2024-11-26	1.0500	1.1000	1.0500	1.0800	+6.931%	30	3,659	+38.889%
2024-11-25	1.0300	1.0300	0.9000	1.0100	+1.000%	134	3,649	+48.515%
2024-11-22	0.9100	1.0500	0.9100	1.0000	+11.111%	14	3,781	+50.000%
2024-11-21	1.0500	1.0500	0.7800	0.9000	0.000%	101	3,876	+66.667%
2024-11-20	0.9000	0.9000	0.9000	0.9000	-7.216%	1	3,876	+66.667%
2024-11-18	1.0200	1.0500	0.9700	0.9700	-2.020%	5	3,876	+54.639%
2024-11-15	0.9800	1.0000	0.8500	0.9900	-5.714%	10	3,877	+51.515%
2024-11-14	1.0500	1.0500	1.0500	1.0500	+5.000%	7	3,874	+42.857%
2024-11-13	1.1500	1.1500	1.0000	1.0000	+4.167%	13	3,869	+50.000%
2024-11-12	0.9100	0.9600	0.9100	0.9600	-11.927%	2	3,867	+56.250%
2024-11-11	1.0500	1.1700	1.0200	1.0900	+11.224%	30	3,869	+37.615%
2024-11-08	1.1200	1.1200	0.9000	0.9800	-5.769%	248	3,844	+53.061%
2024-11-07	1.0000	1.0500	1.0000	1.0400	+7.216%	138	3,759	+44.231%
2024-11-06	0.9100	0.9800	0.8500	0.9700	-2.020%	154	3,623	+54.639%
2024-11-05	1.0000	1.0000	0.9900	0.9900	-3.883%	13	3,595	+51.515%
2024-11-04	1.1000	1.1000	1.0300	1.0300	+11.957%	4	3,599	+45.631%
2024-11-01	1.0100	1.0100	0.9200	0.9200	0.000%	6	3,599	+63.043%
2024-10-31	0.9700	0.9700	0.9200	0.9200	-9.804%	30	3,596	+63.043%
2024-10-30	1.0000	1.0800	0.9900	1.0200	-7.273%	82	3,574	+47.059%
2024-10-29	1.1000	1.1500	1.0600	1.1000	-3.509%	22	3,504	+36.364%
2024-10-28	1.2600	1.2600	1.1300	1.1400	-4.202%	4	3,485	+31.579%
2024-10-24	1.3200	1.3200	1.0500	1.1900	+2.586%	11	3,485	+26.050%
2024-10-23	1.1200	1.2500	1.1200	1.1600	-4.132%	546	3,485	+29.310%
2024-10-22	1.1000	1.3100	1.1000	1.2100	+5.217%	37	3,003	+23.967%
2024-10-21	1.1200	1.2100	1.0800	1.1500	-4.167%	20	3,003	+30.435%
2024-10-18	1.2700	1.2700	1.1100	1.2000	-6.977%	108	2,989	+25.000%
2024-10-17	1.4400	1.4400	1.1500	1.2900	-15.686%	83	2,988	+16.279%
2024-10-16	1.5300	1.5300	1.5300	1.5300	-6.135%	8	2,973	-1.961%
2024-10-15	1.6700	1.7100	1.6300	1.6300	+1.875%	45	2,981	-7.975%
2024-10-14	1.6500	1.6500	1.6000	1.6000	-3.614%	10	2,941	-6.250%
2024-10-11	1.5000	1.6600	1.5000	1.6600	+10.667%	8	2,931	-9.639%
2024-10-10	1.5000	1.5000	1.5000	1.5000	-13.295%	6	2,934	0.000%
2024-10-09	1.6800	1.8000	1.6500	1.7300	0.000%	25	2,940	-13.295%
2024-10-08	1.8000	1.8000	1.7300	1.7300	+11.613%	18	2,932	-13.295%
2024-10-04	1.6900	1.6900	1.5500	1.5500	-12.921%	30	2,932	-3.226%
2024-10-03	1.5100	1.7800	1.5100	1.7800	+9.877%	11	2,922	-15.730%
2024-10-02	1.7000	1.7000	1.5500	1.6200	-2.994%	3	2,913	-7.407%
2024-10-01	1.6000	1.6700	1.6000	1.6700	-9.730%	2	2,912	-10.180%
2024-09-30	1.8500	1.8500	1.8500	1.8500	+1.648%	5	2,911	-18.919%
2024-09-27	1.7700	1.8200	1.7700	1.8200	+2.247%	12	2,907	-17.582%
2024-09-24	1.6200	1.7800	1.6200	1.7800	+7.879%	22	2,911	-15.730%
2024-09-23	1.7500	1.7500	1.6500	1.6500	-2.941%	72	2,904	-9.091%
2024-09-20	1.8000	1.8000	1.7000	1.7000	-8.108%	166	2,901	-11.765%
2024-09-18	1.8500	1.8500	1.8500	1.8500	-3.141%	3	2,832	-18.919%
2024-09-17	2.0000	2.0000	1.9100	1.9100	0.000%	52	2,832	-21.466%
2024-09-16	1.7800	1.9100	1.7800	1.9100	-10.748%	5	2,873	-21.466%
2024-09-13	2.0400	2.1400	2.0100	2.1400	+4.902%	30	2,878	-29.907%
2024-09-12	2.0000	2.0400	1.8400	2.0400	+2.000%	44	2,871	-26.471%
2024-09-11	1.9200	2.1500	1.8500	2.0000	+14.286%	95	2,915	-25.000%
2024-09-10	1.5600	1.9300	1.5600	1.7500	+12.179%	16	2,928	-14.286%
2024-09-09	1.6800	1.6800	1.4000	1.5600	-8.772%	280	2,922	-3.846%
2024-09-06	1.7000	1.7100	1.6500	1.7100	-6.557%	62	3,041	-12.281%
2024-09-05	1.9000	2.0000	1.7500	1.8300	-3.684%	53	3,050	-18.033%
2024-09-04	1.9000	1.9000	1.9000	1.9000	-5.000%	10	3,005	-21.053%
2024-09-03	2.0000	2.0000	2.0000	2.0000	0.000%	67	3,005	-25.000%
2024-08-30	1.9100	2.1800	1.9100	2.0000	+2.564%	22	3,022	-25.000%
2024-08-29	2.0000	2.0000	1.9000	1.9500	+4.839%	50	3,022	-23.077%
2024-08-28	2.0000	2.2000	1.8600	1.8600	-18.777%	25	3,053	-19.355%
2024-08-27	2.1000	2.2900	1.8600	2.2900	+0.439%	247	3,053	-34.498%
2024-08-26	2.1500	2.3100	2.1000	2.2800	+6.542%	57	3,084	-34.211%
2024-08-23	1.8300	2.2600	1.8300	2.1400	+24.419%	288	3,078	-29.907%
2024-08-22	1.6700	1.9300	1.6100	1.7200	+2.994%	299	2,948	-12.791%
2024-08-21	1.5700	1.6800	1.4600	1.6700	+6.369%	134	3,016	-10.180%
2024-08-20	1.5500	1.5700	1.4000	1.5700	+8.276%	9	2,886	-4.459%
2024-08-19	1.4500	1.6000	1.3600	1.4500	+3.571%	67	2,891	+3.448%
2024-08-16	1.5400	1.5400	1.4000	1.4000	+2.190%	24	2,838	+7.143%
2024-08-15	1.4000	1.5000	1.3700	1.3700	-2.837%	126	2,835	+9.489%
2024-08-14	1.2600	1.5000	1.2200	1.4100	+0.714%	29	2,938	+6.383%
2024-08-13	1.3500	1.4700	1.2500	1.4000	+20.690%	149	2,952	+7.143%
2024-08-12	1.4000	1.4000	1.1600	1.1600	+5.455%	20	2,812	+29.310%
2024-08-09	1.2600	1.2900	1.1000	1.1000	-11.290%	8	2,803	+36.364%
2024-08-08	1.2500	1.2500	1.2400	1.2400	+7.826%	4	2,803	+20.968%
2024-08-07	1.4400	1.4400	1.1500	1.1500	-16.058%	18	2,801	+30.435%
2024-08-06	1.2000	1.4000	1.1800	1.3700	+5.385%	64	2,805	+9.489%
2024-08-05	1.3500	1.8600	1.0100	1.3000	+8.333%	27	2,718	+15.385%
2024-08-02	1.2000	1.5600	1.2000	1.2000	-7.692%	14	2,725	+25.000%
2024-08-01	1.4200	1.4200	1.3000	1.3000	-18.750%	39	2,726	+15.385%
2024-07-31	1.5500	1.6000	1.4900	1.6000	+10.345%	101	2,736	-6.250%
2024-07-30	1.4500	1.4500	1.4500	1.4500	-7.643%	1	2,811	+3.448%
2024-07-29	1.5500	1.5700	1.5200	1.5700	+6.081%	43	2,810	-4.459%
2024-07-26	1.5700	1.5900	1.3500	1.4800	-4.516%	341	2,773	+1.351%
2024-07-25	1.1900	1.6400	1.1900	1.5500	+17.424%	139	2,614	-3.226%
2024-07-24	1.4300	1.4500	1.1100	1.3200	-12.000%	23	2,523	+13.636%
2024-07-23	1.4200	1.5000	1.2900	1.5000	+1.351%	29	2,510	0.000%
2024-07-22	1.4000	1.5000	1.3500	1.4800	+4.225%	21	2,529	+1.351%
2024-07-19	1.5000	1.7400	1.4200	1.4200	-5.333%	19	2,530	+5.634%
2024-07-18	1.5200	1.7300	1.5000	1.5000	-1.961%	137	2,532	0.000%
2024-07-17	1.8400	1.9000	1.5100	1.5300	-10.000%	36	2,464	-1.961%
2024-07-16	1.5300	1.8000	1.4700	1.7000	+3.030%	110	2,448	-11.765%
2024-07-15	2.0000	2.0000	1.4800	1.6500	-16.244%	95	2,438	-9.091%
2024-07-12	1.5900	2.0300	1.5900	1.9700	+41.727%	482	2,406	-23.858%
2024-07-11	1.2600	1.4900	1.1000	1.3900	+28.704%	73	2,335	+7.914%
2024-07-10	1.2000	1.2000	1.0700	1.0800	-1.818%	70	2,357	+38.889%
2024-07-09	1.0500	1.2100	1.0500	1.1000	+1.852%	68	2,340	+36.364%
2024-07-08	1.1000	1.1800	1.0000	1.0800	+8.000%	75	2,331	+38.889%
2024-07-05	0.8800	1.0100	0.8500	1.0000	0.000%	110	2,340	+50.000%
2024-07-03	1.0000	1.0900	0.9600	1.0000	+12.360%	164	2,272	+50.000%
2024-07-02	1.0000	1.0000	0.8700	0.8900	-2.198%	65	2,272	+68.539%
2024-07-01	0.9500	0.9500	0.9100	0.9100	+16.667%	6	2,221	+64.835%
2024-06-28	0.8800	0.9000	0.7800	0.7800	-13.333%	59	2,219	+92.308%
2024-06-27	0.9000	0.9700	0.8500	0.9000	+2.273%	68	2,190	+66.667%
2024-06-26	0.9000	1.0000	0.8500	0.8800	+11.392%	45	2,135	+70.455%
2024-06-25	0.9000	0.9700	0.7900	0.7900	-10.227%	14	2,093	+89.873%
2024-06-24	0.8400	0.9600	0.8300	0.8800	0.000%	28	2,092	+70.455%
2024-06-21	0.9100	0.9100	0.8200	0.8800	-3.297%	57	2,088	+70.455%
2024-06-20	0.8900	0.9900	0.8000	0.9100	+13.750%	28	2,058	+64.835%
2024-06-18	0.9500	0.9500	0.8000	0.8000	-5.882%	95	2,002	+87.500%
2024-06-17	0.9500	0.9800	0.8500	0.8500	0.000%	17	2,002	+76.471%
2024-06-14	0.9600	0.9600	0.8300	0.8500	-5.556%	197	1,985	+76.471%
2024-06-13	0.9100	0.9500	0.8100	0.9000	+3.448%	17	1,892	+66.667%
2024-06-12	0.9300	0.9900	0.8700	0.8700	-6.452%	65	1,878	+72.414%
2024-06-11	0.9300	1.0000	0.9300	0.9300	+4.494%	14	1,815	+61.290%
2024-06-10	0.9000	1.0000	0.8800	0.8900	-1.111%	96	1,810	+68.539%
2024-06-07	1.0700	1.0700	0.9000	0.9000	-10.000%	188	1,788	+66.667%
2024-06-06	1.0500	1.0500	1.0000	1.0000	0.000%	526	1,735	+50.000%
2024-06-05	0.9900	1.0000	0.9500	1.0000	+1.010%	128	1,212	+50.000%

.dark-mode .JlLZBH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JlLZBH{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20261218C3LCID Dec 18 2026 3.00 Call (LCID261218C00003000)option OPRA

LCID20261218C3
LCID Dec 18 2026 3.00 Call (LCID261218C00003000)
option OPRA