Dark

LCID20261218C7
LCID Dec 18 2026 7.00 Call (LCID261218C00007000)
option OPRA

EOD

Sep 21, 2026

0.1700-10.526%(-0.0200)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1900	0.1900	0.1500	0.1700	-10.526%	17	2,206	0.000%
2026-09-16	0.1600	0.1900	0.1600	0.1900	+5.556%	4	2,204	-10.526%
2026-09-15	0.1400	0.2300	0.1400	0.1800	-10.000%	16	2,204	-5.556%
2026-09-14	0.2400	0.2400	0.2000	0.2000	-13.043%	13	2,205	-15.000%
2026-09-10	0.2500	0.2500	0.2300	0.2300	-23.333%	2	2,210	-26.087%
2026-09-09	0.3200	0.3200	0.3000	0.3000	-21.053%	30	2,211	-43.333%
2026-09-08	0.3400	0.3800	0.3400	0.3800	+26.667%	14	2,181	-55.263%
2026-09-04	0.3200	0.3200	0.3000	0.3000	-25.000%	38	2,170	-43.333%
2026-09-03	0.3500	0.4000	0.3500	0.4000	+11.111%	4	2,170	-57.500%
2026-09-01	0.4000	0.4500	0.3600	0.3600	-5.263%	62	2,168	-52.778%
2026-08-31	0.4200	0.4300	0.3800	0.3800	-11.628%	22	2,133	-55.263%
2026-08-28	0.4300	0.4300	0.4300	0.4300	-27.119%	4	2,130	-60.465%
2026-08-27	0.4300	0.5900	0.4300	0.5900	+40.476%	148	2,126	-71.186%
2026-08-26	0.4300	0.4300	0.3700	0.4200	-23.636%	110	2,172	-59.524%
2026-08-25	0.4700	0.5500	0.4500	0.5500	+10.000%	67	2,174	-69.091%
2026-08-24	0.5200	0.5200	0.5000	0.5000	-26.471%	103	2,122	-66.000%
2026-08-20	0.6700	0.7000	0.6600	0.6800	+15.254%	45	2,021	-75.000%
2026-08-19	0.5900	0.5900	0.5900	0.5900	-11.940%	1	2,006	-71.186%
2026-08-18	0.8000	0.8000	0.6700	0.6700	-18.293%	9	2,006	-74.627%
2026-08-17	0.8400	0.9300	0.8200	0.8200	-4.651%	7	2,009	-79.268%
2026-08-14	0.9000	0.9000	0.8600	0.8600	-4.444%	20	2,010	-80.233%
2026-08-13	0.9400	0.9800	0.9000	0.9000	-9.091%	15	2,013	-81.111%
2026-08-12	1.0800	1.0800	0.9900	0.9900	-10.000%	25	2,013	-82.828%
2026-08-11	1.1900	1.1900	1.1000	1.1000	0.000%	30	2,014	-84.545%
2026-08-10	1.1000	1.1000	1.1000	1.1000	-16.031%	2	2,014	-84.545%
2026-08-06	1.3100	1.3100	1.3100	1.3100	+11.017%	1	2,012	-87.023%
2026-08-05	1.5000	1.5000	1.1800	1.1800	-42.439%	25	2,011	-85.593%
2026-08-04	1.9500	2.0500	1.7800	2.0500	-2.381%	7	2,007	-91.707%
2026-08-03	1.8400	2.3300	1.8400	2.1000	-7.489%	13	2,006	-91.905%
2026-07-30	1.9700	2.2700	1.9700	2.2700	-5.809%	2	2,006	-92.511%
2026-07-29	2.3000	2.4100	1.5200	2.4100	+4.783%	36	2,006	-92.946%
2026-07-28	1.5100	2.5500	1.5100	2.3000	+100.000%	57	2,005	-92.609%
2026-07-27	1.1500	1.1500	1.1500	1.1500	-30.723%	2	2,004	-85.217%
2026-07-23	1.6600	1.6600	1.6600	1.6600	-19.024%	25	2,004	-89.759%
2026-07-22	2.0000	2.0500	2.0000	2.0500	+17.816%	2	2,004	-91.707%
2026-07-21	1.7400	1.7400	1.7400	1.7400	-3.333%	1	2,004	-90.230%
2026-07-20	2.0000	2.1000	1.8000	1.8000	-10.000%	4	2,004	-90.556%
2026-07-17	1.8600	2.0000	1.4400	2.0000	+33.333%	51	2,004	-91.500%
2026-07-16	1.3500	1.5000	1.3500	1.5000	+36.364%	27	1,997	-88.667%
2026-07-15	0.8000	1.1000	0.7500	1.1000	+20.879%	16	1,993	-84.545%
2026-07-14	0.4000	0.9100	0.4000	0.9100	+21.333%	20	1,990	-81.319%
2026-07-13	0.7500	0.7500	0.7500	0.7500	-10.714%	1	1,994	-77.333%
2026-07-10	0.9500	0.9500	0.8400	0.8400	-11.579%	7	1,994	-79.762%
2026-07-09	0.9500	0.9500	0.9500	0.9500	-5.000%	3	1,991	-82.105%
2026-07-08	1.0000	1.0000	0.9600	1.0000	-8.257%	4	1,991	-83.000%
2026-07-07	1.1000	1.1000	1.0900	1.0900	-22.695%	2	1,990	-84.404%
2026-07-06	1.2000	1.4300	1.2000	1.4100	+22.609%	493	1,990	-87.943%
2026-07-02	1.0500	1.1500	1.0500	1.1500	-31.953%	5	1,511	-85.217%
2026-07-01	1.3400	1.6900	1.3400	1.6900	+29.008%	6	1,511	-89.941%
2026-06-30	1.2100	1.3100	1.2100	1.3100	+3.150%	4	1,508	-87.023%
2026-06-29	1.1200	1.3700	1.0400	1.2700	+47.674%	797	1,508	-86.614%
2026-06-26	0.7000	0.8600	0.7000	0.8600	+14.667%	59	720	-80.233%
2026-06-25	0.7500	0.7500	0.7500	0.7500	+4.167%	1	664	-77.333%
2026-06-24	0.7500	0.7500	0.7200	0.7200	-10.000%	2	664	-76.389%
2026-06-22	0.7200	0.8500	0.7200	0.8000	-1.235%	3	663	-78.750%
2026-06-17	0.9500	0.9500	0.8100	0.8100	+1.250%	6	655	-79.012%
2026-06-16	0.9000	0.9000	0.8000	0.8000	-15.789%	4	655	-78.750%
2026-06-15	0.9500	0.9500	0.9500	0.9500	+7.955%	3	651	-82.105%
2026-06-09	1.0000	1.0000	0.8800	0.8800	-19.266%	70	654	-80.682%
2026-06-05	1.0900	1.0900	1.0900	1.0900	-0.909%	10	626	-84.404%
2026-06-04	1.1000	1.1000	1.0900	1.1000	-31.250%	353	624	-84.545%
2026-06-02	1.6500	1.6500	1.6000	1.6000	-2.439%	10	468	-89.375%
2026-06-01	1.8300	1.8300	1.6400	1.6400	+3.797%	10	468	-89.634%
2026-05-29	1.5800	1.5800	1.5800	1.5800	+17.037%	1	468	-89.241%
2026-05-27	1.4100	1.4100	1.3000	1.3500	+2.273%	7	468	-87.407%
2026-05-26	1.3500	1.3500	1.3200	1.3200	+10.000%	4	463	-87.121%
2026-05-22	1.2600	1.2600	1.2000	1.2000	-4.000%	8	462	-85.833%
2026-05-21	1.1000	1.2500	1.1000	1.2500	+15.741%	7	455	-86.400%
2026-05-20	1.1000	1.1100	0.9100	1.0800	-6.897%	16	455	-84.259%
2026-05-18	1.1900	1.2000	1.1600	1.1600	-21.622%	41	455	-85.345%
2026-05-14	1.5000	1.6200	1.4800	1.4800	-9.202%	14	455	-88.514%
2026-05-13	1.6400	1.6400	1.5600	1.6300	+27.344%	8	453	-89.571%
2026-05-12	1.2800	1.2800	1.2800	1.2800	-1.538%	3	453	-86.719%
2026-05-11	1.4100	1.4900	1.3000	1.3000	-7.801%	12	453	-86.923%
2026-05-07	1.5300	1.5300	1.4100	1.4100	-2.759%	33	441	-87.943%
2026-05-06	1.5000	1.5000	1.4400	1.4500	-9.375%	4	411	-88.276%
2026-05-05	1.8400	1.8600	1.6000	1.6000	-15.789%	28	410	-89.375%
2026-05-04	1.8500	1.9500	1.8500	1.9000	+2.151%	13	386	-91.053%
2026-05-01	1.8600	1.8600	1.7400	1.8600	+30.070%	54	334	-90.860%
2026-04-29	1.4300	1.4300	1.4300	1.4300	-4.027%	1	334	-88.112%
2026-04-27	1.4900	1.4900	1.4900	1.4900	-11.310%	25	333	-88.591%
2026-04-24	1.6400	1.7800	1.6400	1.6800	+3.704%	13	358	-89.881%
2026-04-23	1.7000	1.7200	1.5600	1.6200	-19.802%	34	351	-89.506%
2026-04-22	2.0200	2.0200	2.0200	2.0200	-1.942%	1	330	-91.584%
2026-04-21	2.1000	2.1900	2.0400	2.0600	+11.351%	19	323	-91.748%
2026-04-20	1.8500	1.8500	1.8500	1.8500	-7.500%	8	323	-90.811%
2026-04-17	2.0000	2.0000	2.0000	2.0000	-10.314%	25	320	-91.500%
2026-04-16	2.2300	2.2300	2.2300	2.2300	-20.357%	1	320	-92.377%
2026-04-14	2.8000	2.8000	2.8000	2.8000	-1.408%	5	320	-93.929%
2026-04-13	2.8100	2.9500	2.7000	2.8400	+2.527%	4	317	-94.014%
2026-04-08	3.0200	3.0200	2.7700	2.7700	+1,438.889%	385	315	-93.863%
2025-08-29	0.1800	0.1900	0.1700	0.1800	-5.263%	106	13,012	-5.556%
2025-08-28	0.1800	0.2000	0.1600	0.1900	+11.765%	105	13,012	-10.526%
2025-08-27	0.1500	0.1700	0.1500	0.1700	-15.000%	27	12,955	0.000%
2025-08-26	0.1700	0.2000	0.1600	0.2000	+17.647%	94	12,945	-15.000%
2025-08-25	0.1700	0.1700	0.1500	0.1700	+6.250%	130	13,009	0.000%
2025-08-22	0.1700	0.1800	0.1500	0.1600	-11.111%	123	12,955	+6.250%
2025-08-21	0.1700	0.2000	0.1600	0.1800	0.000%	126	12,901	-5.556%
2025-08-20	0.2000	0.2000	0.1800	0.1800	-10.000%	42	12,910	-5.556%
2025-08-19	0.2000	0.2000	0.1700	0.2000	0.000%	105	12,911	-15.000%
2025-08-18	0.2000	0.2000	0.1900	0.2000	+5.263%	28	12,880	-15.000%
2025-08-15	0.1700	0.2000	0.1700	0.1900	-9.524%	402	12,874	-10.526%
2025-08-14	0.1800	0.2100	0.1700	0.2100	0.000%	111	13,237	-19.048%
2025-08-13	0.2000	0.2200	0.2000	0.2100	+5.000%	71	13,321	-19.048%
2025-08-12	0.1800	0.2000	0.1800	0.2000	+11.111%	28	13,270	-15.000%
2025-08-11	0.1700	0.2100	0.1700	0.1800	-10.000%	178	13,290	-5.556%
2025-08-08	0.1900	0.2100	0.1700	0.2000	0.000%	187	13,327	-15.000%
2025-08-07	0.2100	0.2100	0.1700	0.2000	0.000%	41	13,326	-15.000%
2025-08-06	0.2000	0.2100	0.1700	0.2000	-28.571%	556	13,324	-15.000%
2025-08-05	0.2500	0.2800	0.2500	0.2800	+12.000%	26	13,123	-39.286%
2025-08-04	0.2400	0.2600	0.2100	0.2500	+13.636%	318	13,118	-32.000%
2025-08-01	0.2200	0.2400	0.2100	0.2200	-4.348%	78	13,019	-22.727%
2025-07-31	0.2700	0.2700	0.2200	0.2300	-17.857%	100	13,056	-26.087%
2025-07-30	0.2600	0.2800	0.2100	0.2800	+7.692%	51	13,025	-39.286%
2025-07-29	0.3000	0.3000	0.2400	0.2600	-23.529%	183	13,014	-34.615%
2025-07-28	0.3600	0.3600	0.3200	0.3400	-2.857%	1,214	12,861	-50.000%
2025-07-25	0.3600	0.3600	0.3400	0.3500	0.000%	7	13,952	-51.429%
2025-07-24	0.3600	0.3700	0.3000	0.3500	-2.778%	129	13,948	-51.429%
2025-07-23	0.3900	0.4000	0.3400	0.3600	+2.857%	220	13,825	-52.778%
2025-07-22	0.3500	0.3800	0.3400	0.3500	+20.690%	1,109	13,837	-51.429%
2025-07-21	0.4000	0.4000	0.2600	0.2900	-21.622%	122	12,830	-41.379%
2025-07-18	0.3600	0.4000	0.3100	0.3700	-5.128%	229	12,819	-54.054%
2025-07-17	0.3000	0.4700	0.3000	0.3900	+85.714%	2,305	12,758	-56.410%
2025-07-16	0.2000	0.2200	0.2000	0.2100	-4.545%	32	12,822	-19.048%
2025-07-15	0.1900	0.2200	0.1900	0.2200	+4.762%	229	12,809	-22.727%
2025-07-14	0.2000	0.2100	0.2000	0.2100	0.000%	38	12,734	-19.048%
2025-07-11	0.2200	0.2200	0.2000	0.2100	+16.667%	61	12,701	-19.048%
2025-07-10	0.2000	0.2000	0.1800	0.1800	-18.182%	3	12,671	-5.556%
2025-07-09	0.1800	0.2200	0.1800	0.2200	+22.222%	12	12,668	-22.727%
2025-07-08	0.2900	0.2900	0.1200	0.1800	+38.462%	287	12,663	-5.556%
2025-07-07	0.1800	0.1800	0.1300	0.1300	-27.778%	136	12,474	+30.769%
2025-07-03	0.1800	0.1900	0.1800	0.1800	+28.571%	45	12,472	-5.556%
2025-07-02	0.2000	0.2000	0.1400	0.1400	0.000%	214	12,472	+21.429%
2025-07-01	0.1600	0.1800	0.1400	0.1400	-26.316%	294	12,458	+21.429%
2025-06-30	0.1900	0.2000	0.1700	0.1900	-5.000%	177	12,448	-10.526%
2025-06-27	0.2000	0.2100	0.1700	0.2000	-4.762%	52	12,448	-15.000%
2025-06-26	0.2400	0.2500	0.2000	0.2100	-4.545%	33	12,450	-19.048%
2025-06-25	0.2200	0.2200	0.2000	0.2200	-15.385%	121	12,435	-22.727%
2025-06-24	0.2600	0.2600	0.2500	0.2600	+30.000%	7	12,438	-34.615%
2025-06-23	0.2900	0.2900	0.2000	0.2000	-4.762%	23	12,435	-15.000%
2025-06-20	0.2100	0.2100	0.2000	0.2100	-19.231%	12	12,453	-19.048%
2025-06-18	0.2600	0.2800	0.2500	0.2600	-10.345%	116	12,463	-34.615%
2025-06-17	0.2700	0.2900	0.2500	0.2900	+3.571%	8	12,463	-41.379%
2025-06-16	0.2800	0.2900	0.2600	0.2800	+16.667%	55	12,460	-39.286%
2025-06-13	0.2400	0.3200	0.2200	0.2400	-4.000%	138	12,431	-29.167%
2025-06-12	0.2600	0.2600	0.2500	0.2500	-10.714%	7	12,421	-32.000%
2025-06-11	0.2700	0.2800	0.2700	0.2800	+7.692%	26	12,425	-39.286%
2025-06-10	0.2700	0.2700	0.2400	0.2600	-10.345%	23	12,434	-34.615%
2025-06-09	0.2900	0.2900	0.2400	0.2900	+7.407%	345	12,441	-41.379%
2025-06-06	0.2900	0.2900	0.2700	0.2700	-6.897%	448	12,334	-37.037%
2025-06-05	0.2400	0.2900	0.2400	0.2900	0.000%	36	12,334	-41.379%
2025-06-04	0.2800	0.3000	0.2800	0.2900	0.000%	319	12,325	-41.379%
2025-06-03	0.2900	0.3000	0.2900	0.2900	+11.538%	449	12,325	-41.379%
2025-06-02	0.3000	0.3000	0.2600	0.2600	-13.333%	82	11,953	-34.615%
2025-05-30	0.2600	0.3000	0.2600	0.3000	+20.000%	30	11,941	-43.333%
2025-05-29	0.2900	0.2900	0.2200	0.2500	-7.407%	23	11,931	-32.000%
2025-05-27	0.2600	0.2700	0.2600	0.2700	+3.846%	4	11,917	-37.037%
2025-05-23	0.2200	0.2700	0.2200	0.2600	+4.000%	446	12,070	-34.615%
2025-05-22	0.2700	0.2800	0.2500	0.2500	-10.714%	220	12,070	-32.000%
2025-05-21	0.3300	0.3300	0.2800	0.2800	-15.152%	81	12,074	-39.286%
2025-05-20	0.3000	0.3500	0.2900	0.3300	+22.222%	224	12,009	-48.485%
2025-05-19	0.3400	0.3400	0.2600	0.2700	-18.182%	168	11,870	-37.037%
2025-05-16	0.3500	0.3500	0.3200	0.3300	+17.857%	34	11,764	-48.485%
2025-05-15	0.3100	0.3500	0.2800	0.2800	-9.677%	14	11,751	-39.286%
2025-05-14	0.3200	0.3200	0.3100	0.3100	+3.333%	165	11,750	-45.161%
2025-05-13	0.3300	0.3300	0.2900	0.3000	-9.091%	3,822	11,745	-43.333%
2025-05-12	0.2800	0.3400	0.2800	0.3300	+13.793%	58	8,845	-48.485%
2025-05-09	0.2700	0.3000	0.2600	0.2900	+7.407%	474	8,899	-41.379%
2025-05-08	0.2400	0.2700	0.2400	0.2700	+12.500%	406	9,124	-37.037%
2025-05-07	0.2700	0.2800	0.2400	0.2400	-20.000%	96	8,757	-29.167%
2025-05-06	0.2500	0.3000	0.2500	0.3000	0.000%	33	8,737	-43.333%
2025-05-05	0.2900	0.3100	0.2800	0.3000	-11.765%	101	8,756	-43.333%
2025-05-02	0.3300	0.3400	0.2800	0.3400	-2.857%	22	8,731	-50.000%
2025-05-01	0.3100	0.3500	0.3100	0.3500	+12.903%	9	8,726	-51.429%
2025-04-30	0.3200	0.3300	0.3100	0.3100	-16.216%	70	8,717	-45.161%
2025-04-29	0.3800	0.3800	0.3300	0.3700	+15.625%	109	8,694	-54.054%
2025-04-28	0.3300	0.3700	0.3200	0.3200	-5.882%	208	8,643	-46.875%
2025-04-25	0.3300	0.3500	0.3100	0.3400	+6.250%	62	8,644	-50.000%
2025-04-24	0.3200	0.3300	0.3000	0.3200	+3.226%	204	8,642	-46.875%
2025-04-23	0.3200	0.3200	0.3100	0.3100	0.000%	88	8,681	-45.161%
2025-04-22	0.3000	0.3100	0.2800	0.3100	+6.897%	14	8,672	-45.161%
2025-04-21	0.3100	0.3200	0.2900	0.2900	-9.375%	30	8,675	-41.379%
2025-04-17	0.2600	0.3200	0.2600	0.3200	+3.226%	2	8,645	-46.875%
2025-04-16	0.3200	0.3200	0.3100	0.3100	-3.125%	25	8,645	-45.161%
2025-04-15	0.3100	0.3300	0.3100	0.3200	0.000%	71	8,660	-46.875%
2025-04-14	0.3400	0.3400	0.3100	0.3200	-3.030%	48	8,613	-46.875%
2025-04-11	0.2900	0.3400	0.2900	0.3300	+13.793%	252	8,629	-48.485%
2025-04-10	0.3300	0.3300	0.2900	0.2900	-9.375%	744	8,576	-41.379%
2025-04-09	0.3200	0.3200	0.2100	0.3200	+6.667%	847	8,046	-46.875%
2025-04-08	0.4800	0.4800	0.3000	0.3000	-25.000%	164	7,634	-43.333%
2025-04-07	0.4500	0.5000	0.3500	0.4000	-6.977%	194	7,646	-57.500%
2025-04-04	0.4800	0.4800	0.4200	0.4300	-10.417%	38	7,672	-60.465%
2025-04-03	0.4600	0.5100	0.4500	0.4800	-12.727%	24	7,670	-64.583%
2025-04-02	0.5500	0.5500	0.5500	0.5500	-9.836%	4	7,662	-69.091%
2025-04-01	0.6000	0.6400	0.6000	0.6100	+15.094%	14	7,659	-72.131%
2025-03-31	0.4900	0.5300	0.4900	0.5300	+10.417%	4	7,659	-67.925%
2025-03-28	0.4700	0.4800	0.4700	0.4800	-5.882%	82	7,657	-64.583%
2025-03-27	0.5300	0.5500	0.5100	0.5100	-7.273%	5	7,662	-66.667%
2025-03-26	0.6200	0.6200	0.5200	0.5500	-1.786%	23	7,662	-69.091%
2025-03-25	0.5800	0.5900	0.5300	0.5600	+1.818%	34	7,657	-69.643%
2025-03-24	0.5600	0.5600	0.5500	0.5500	-1.786%	13	7,649	-69.091%
2025-03-21	0.5500	0.5600	0.5500	0.5600	+1.818%	50	7,638	-69.643%
2025-03-20	0.5500	0.5500	0.5500	0.5500	+7.843%	2	7,638	-69.091%
2025-03-19	0.5100	0.5100	0.5100	0.5100	-19.048%	1	7,636	-66.667%
2025-03-18	0.5700	0.6300	0.5700	0.6300	+21.154%	11	7,635	-73.016%
2025-03-17	0.5000	0.5300	0.5000	0.5200	+8.333%	78	7,635	-67.308%
2025-03-14	0.5200	0.5200	0.4800	0.4800	-5.882%	42	7,617	-64.583%
2025-03-12	0.4600	0.5200	0.4600	0.5100	+2.000%	12	7,597	-66.667%
2025-03-11	0.4900	0.5200	0.4900	0.5000	-10.714%	10	7,598	-66.000%
2025-03-07	0.6100	0.6100	0.5600	0.5600	+5.660%	300	7,602	-69.643%
2025-03-06	0.4800	0.5400	0.4800	0.5300	+10.417%	88	7,502	-67.925%
2025-03-05	0.5100	0.5400	0.4800	0.4800	-2.041%	72	7,456	-64.583%
2025-03-04	0.5200	0.5700	0.4900	0.4900	-12.500%	148	7,407	-65.306%
2025-03-03	0.5500	0.5600	0.5500	0.5600	+1.818%	58	7,469	-69.643%
2025-02-28	0.5300	0.5500	0.5300	0.5500	-1.786%	18	7,430	-69.091%
2025-02-27	0.5900	0.6100	0.5400	0.5600	+1.818%	164	7,425	-69.643%
2025-02-26	0.6100	0.6100	0.5100	0.5500	-17.910%	407	7,387	-69.091%
2025-02-25	0.6400	0.7300	0.6100	0.6700	-12.987%	312	7,103	-74.627%
2025-02-24	0.7000	0.7700	0.7000	0.7700	-10.465%	109	7,279	-77.922%
2025-02-21	0.8600	0.8600	0.8600	0.8600	-4.444%	34	7,217	-80.233%
2025-02-20	0.8800	0.9200	0.8800	0.9000	-10.000%	7	7,200	-81.111%
2025-02-19	1.0800	1.0800	0.9500	1.0000	+2.041%	13	7,206	-83.000%
2025-02-18	1.0000	1.0800	0.9800	0.9800	+4.255%	105	7,206	-82.653%
2025-02-14	0.9000	0.9500	0.9000	0.9400	+3.297%	124	7,259	-81.915%
2025-02-13	0.9100	0.9800	0.8300	0.9100	+21.333%	63	7,259	-81.319%
2025-02-12	0.6900	0.7500	0.6900	0.7500	-3.846%	22	7,281	-77.333%
2025-02-10	0.7500	0.8000	0.7000	0.7800	+5.405%	58	7,274	-78.205%
2025-02-07	0.7800	0.7800	0.7400	0.7400	-11.905%	22	7,286	-77.027%
2025-02-06	0.8500	0.8500	0.8400	0.8400	0.000%	3	7,297	-79.762%
2025-02-05	0.9500	0.9500	0.7800	0.8400	+5.000%	45	7,297	-79.762%
2025-02-04	0.7500	0.8400	0.7100	0.8000	-2.439%	46	7,295	-78.750%
2025-02-03	0.5800	0.8200	0.5800	0.8200	+9.333%	17	7,296	-79.268%
2025-01-31	0.7700	0.7700	0.7500	0.7500	-6.250%	6	7,293	-77.333%
2025-01-30	0.7500	0.8000	0.7500	0.8000	0.000%	24	7,294	-78.750%
2025-01-28	0.8200	0.8200	0.7300	0.8000	-14.894%	14	7,294	-78.750%
2025-01-27	0.9500	0.9500	0.9100	0.9400	+13.253%	31	7,284	-81.915%
2025-01-24	0.8600	0.8700	0.8000	0.8300	+2.469%	70	7,283	-79.518%
2025-01-23	0.7500	0.8200	0.7500	0.8100	+5.195%	72	7,280	-79.012%
2025-01-22	0.8200	0.8300	0.7400	0.7700	-10.465%	202	7,261	-77.922%
2025-01-21	0.8500	0.9200	0.8500	0.8600	-4.444%	78	7,080	-80.233%
2025-01-17	1.0400	1.0400	0.9000	0.9000	-10.000%	16	7,046	-81.111%
2025-01-16	1.0000	1.0200	0.9700	1.0000	+4.167%	77	7,046	-83.000%
2025-01-15	1.0100	1.0100	0.9600	0.9600	-6.796%	4	7,039	-82.292%
2025-01-14	1.1100	1.1100	0.8500	1.0300	+11.957%	10	7,043	-83.495%
2025-01-13	0.8800	0.9200	0.8800	0.9200	-6.122%	18	7,048	-81.522%
2025-01-10	0.9400	0.9800	0.9400	0.9800	-2.970%	28	7,055	-82.653%
2025-01-08	1.0000	1.0100	1.0000	1.0100	-11.404%	99	7,109	-83.168%
2025-01-07	1.2000	1.3000	1.1400	1.1400	+0.885%	25	7,109	-85.088%
2025-01-06	1.1900	1.2000	1.1300	1.1300	-0.877%	9	7,118	-84.956%
2025-01-03	1.1100	1.1500	0.9500	1.1400	+9.615%	86	7,123	-85.088%
2025-01-02	0.9600	1.0900	0.9600	1.0400	+7.216%	80	7,145	-83.654%
2024-12-31	1.1000	1.2500	0.9700	0.9700	-8.491%	126	7,153	-82.474%
2024-12-30	1.0000	1.0800	1.0000	1.0600	0.000%	36	7,153	-83.962%
2024-12-27	1.0000	1.0700	0.9900	1.0600	-8.621%	18	7,153	-83.962%
2024-12-26	1.0000	1.2200	1.0000	1.1600	+8.411%	165	7,152	-85.345%
2024-12-24	1.1200	1.1500	1.0400	1.0700	+1.905%	222	7,373	-84.112%
2024-12-23	0.9500	1.0500	0.9000	1.0500	+3.960%	61	7,373	-83.810%
2024-12-20	0.8400	1.0100	0.8300	1.0100	+34.667%	220	7,400	-83.168%
2024-12-19	0.7500	0.7500	0.7500	0.7500	+2.740%	2	7,480	-77.333%
2024-12-18	0.8700	0.9000	0.7100	0.7300	-7.595%	90	7,481	-76.712%
2024-12-17	0.8900	0.8900	0.7900	0.7900	-3.659%	79	7,537	-78.481%
2024-12-16	0.8400	0.8400	0.7000	0.8200	+12.329%	166	7,538	-79.268%
2024-12-13	0.6700	0.7300	0.6500	0.7300	+5.797%	60	7,595	-76.712%
2024-12-12	0.7300	0.7300	0.6900	0.6900	+9.524%	294	7,615	-75.362%
2024-12-11	0.6200	0.6300	0.6200	0.6300	-4.545%	19	7,763	-73.016%
2024-12-10	0.6600	0.6600	0.6600	0.6600	-10.811%	15	7,782	-74.242%
2024-12-09	0.6200	0.8000	0.5700	0.7400	+27.586%	41	7,797	-77.027%
2024-12-06	0.5500	0.5800	0.5500	0.5800	+16.000%	6	7,799	-70.690%
2024-12-05	0.5000	0.5000	0.5000	0.5000	-12.281%	11	7,802	-66.000%
2024-12-04	0.5700	0.5700	0.4900	0.5700	+16.327%	65	7,813	-70.175%
2024-12-03	0.4900	0.4900	0.4900	0.4900	-19.672%	1	7,862	-65.306%
2024-11-29	0.5700	0.6100	0.5100	0.6100	+17.308%	92	7,863	-72.131%
2024-11-27	0.5100	0.5200	0.5100	0.5200	-7.143%	96	7,810	-67.308%
2024-11-26	0.5800	0.5800	0.5600	0.5600	-8.197%	22	7,810	-69.643%
2024-11-25	0.5500	0.6100	0.5500	0.6100	+5.172%	13	7,810	-72.131%
2024-11-22	0.5400	0.5800	0.4900	0.5800	+16.000%	22	7,803	-70.690%
2024-11-21	0.5000	0.5000	0.5000	0.5000	+6.383%	10	7,799	-66.000%
2024-11-20	0.4900	0.5300	0.4600	0.4700	-9.615%	117	7,799	-63.830%
2024-11-19	0.5000	0.5500	0.4500	0.5200	+4.000%	9	7,852	-67.308%
2024-11-18	0.5400	0.5500	0.5000	0.5000	-3.846%	22	7,848	-66.000%
2024-11-15	0.5300	0.5300	0.4500	0.5200	-1.887%	50	7,838	-67.308%
2024-11-14	0.5400	0.5400	0.4900	0.5300	+12.766%	18	7,826	-67.925%
2024-11-13	0.5800	0.5800	0.4700	0.4700	-4.082%	32	7,821	-63.830%
2024-11-12	0.5800	0.6000	0.4600	0.4900	-9.259%	152	7,799	-65.306%
2024-11-11	0.5000	0.5400	0.4800	0.5400	+5.882%	122	7,669	-68.519%
2024-11-08	0.5000	0.5200	0.4100	0.5100	+10.870%	166	7,668	-66.667%
2024-11-07	0.4900	0.5200	0.4600	0.4600	+2.222%	54	7,593	-63.043%
2024-11-06	0.4000	0.4900	0.4000	0.4500	-8.163%	58	7,554	-62.222%
2024-11-05	0.4400	0.5000	0.4400	0.4900	+4.255%	209	7,516	-65.306%
2024-11-04	0.4500	0.4900	0.4200	0.4700	+4.444%	138	7,582	-63.830%
2024-11-01	0.4200	0.4900	0.4200	0.4500	+7.143%	224	7,505	-62.222%
2024-10-31	0.4500	0.4800	0.4100	0.4200	-14.286%	2,036	7,446	-59.524%
2024-10-30	0.4700	0.4900	0.4700	0.4900	-2.000%	70	5,604	-65.306%
2024-10-29	0.4900	0.5300	0.4900	0.5000	-9.091%	71	5,544	-66.000%
2024-10-28	0.5200	0.5500	0.5000	0.5500	+19.565%	112	5,483	-69.091%
2024-10-25	0.5300	0.5300	0.4600	0.4600	-9.804%	184	5,472	-63.043%
2024-10-24	0.5200	0.5500	0.4600	0.5100	-7.273%	40	5,437	-66.667%
2024-10-23	0.4700	0.5600	0.4700	0.5500	+12.245%	58	5,433	-69.091%
2024-10-22	0.5600	0.5600	0.4900	0.4900	-9.259%	48	5,390	-65.306%
2024-10-21	0.5100	0.5700	0.4500	0.5400	+8.000%	39	5,356	-68.519%
2024-10-18	0.6000	0.6000	0.5000	0.5000	-10.714%	550	5,348	-66.000%
2024-10-17	0.7000	0.7700	0.5600	0.5600	-33.333%	297	5,182	-69.643%
2024-10-16	0.8400	0.8700	0.8400	0.8400	+3.704%	22	4,965	-79.762%
2024-10-15	0.9100	0.9100	0.8000	0.8100	-11.957%	68	4,954	-79.012%
2024-10-14	0.9200	0.9200	0.9200	0.9200	+9.524%	13	4,915	-81.522%
2024-10-11	0.8200	0.8400	0.8200	0.8400	+1.205%	4	4,902	-79.762%
2024-10-10	0.8300	0.8300	0.8300	0.8300	-3.488%	26	4,902	-79.518%
2024-10-09	0.8500	0.9200	0.8500	0.8600	+1.176%	12	4,926	-80.233%
2024-10-08	0.8400	0.9500	0.8400	0.8500	-5.556%	61	4,926	-80.000%
2024-10-07	0.9000	0.9000	0.9000	0.9000	+11.111%	60	4,985	-81.111%
2024-10-04	0.8500	0.8700	0.8100	0.8100	-3.571%	172	4,982	-79.012%
2024-10-03	0.8100	0.8900	0.8100	0.8400	-12.500%	18	5,058	-79.762%
2024-10-02	0.8900	0.9600	0.7600	0.9600	+17.073%	8	5,076	-82.292%
2024-10-01	0.9100	0.9800	0.8000	0.8200	-8.889%	57	5,071	-79.268%
2024-09-30	0.8900	0.9300	0.8500	0.9000	-10.000%	16	5,046	-81.111%
2024-09-27	0.9000	1.0100	0.9000	1.0000	+25.000%	80	5,048	-83.000%
2024-09-26	0.8300	0.8300	0.8000	0.8000	-12.088%	11	5,038	-78.750%
2024-09-25	0.8100	0.9100	0.8100	0.9100	-6.186%	25	5,049	-81.319%
2024-09-24	0.9000	0.9800	0.9000	0.9700	+7.778%	7	5,037	-82.474%
2024-09-20	1.0100	1.0100	0.8500	0.9000	-10.891%	16	5,034	-81.111%
2024-09-19	1.0500	1.0500	1.0000	1.0100	0.000%	73	5,028	-83.168%
2024-09-18	1.1600	1.1600	1.0100	1.0100	-12.174%	55	4,973	-83.168%
2024-09-17	1.1000	1.2100	1.0100	1.1500	+9.524%	185	4,925	-85.217%
2024-09-16	1.1500	1.2000	1.0500	1.0500	-16.667%	6	4,854	-83.810%
2024-09-13	1.4500	1.4500	1.2000	1.2600	+12.500%	230	4,851	-86.508%
2024-09-12	1.2500	1.3200	1.1200	1.1200	-10.400%	40	4,783	-84.821%
2024-09-11	1.1600	1.2500	0.9600	1.2500	+38.889%	67	4,755	-86.400%
2024-09-10	1.0000	1.0000	0.8200	0.9000	-5.263%	108	4,726	-81.111%
2024-09-09	0.9500	1.0000	0.8500	0.9500	-4.040%	35	4,717	-82.105%
2024-09-06	0.9000	0.9900	0.8300	0.9900	-1.000%	58	4,702	-82.828%
2024-09-05	0.9900	1.1700	0.7000	1.0000	-12.281%	45	4,725	-83.000%
2024-09-04	1.1400	1.1400	1.1400	1.1400	-2.564%	10	4,705	-85.088%
2024-09-03	1.1200	1.1700	1.0000	1.1700	+11.429%	28	4,695	-85.470%
2024-08-30	1.0500	1.2000	0.9700	1.0500	-4.545%	164	4,659	-83.810%
2024-08-29	1.3700	1.3700	0.9600	1.1000	0.000%	49	4,659	-84.545%
2024-08-28	1.0000	1.1900	1.0000	1.1000	-15.385%	23	4,654	-84.545%
2024-08-27	1.2800	1.3000	1.0500	1.3000	+4.000%	224	4,653	-86.923%
2024-08-26	1.1500	1.4400	1.1500	1.2500	-5.303%	106	4,574	-86.400%
2024-08-23	1.1000	1.5500	1.0400	1.3200	+26.923%	574	4,523	-87.121%
2024-08-22	1.0000	1.1000	0.8500	1.0400	+15.556%	63	4,402	-83.654%
2024-08-21	0.8000	0.9000	0.7500	0.9000	+16.883%	78	4,403	-81.111%
2024-08-20	0.9000	0.9000	0.7600	0.7700	+10.000%	27	4,393	-77.922%
2024-08-19	0.7800	0.8000	0.7000	0.7000	-6.667%	13	4,395	-75.714%
2024-08-16	0.8200	0.8900	0.7500	0.7500	-6.250%	18	4,386	-77.333%
2024-08-15	0.7800	0.8000	0.7000	0.8000	+15.942%	52	4,389	-78.750%
2024-08-14	0.8000	0.8000	0.6000	0.6900	+1.471%	50	4,386	-75.362%
2024-08-13	0.5900	0.7000	0.5500	0.6800	+30.769%	121	4,385	-75.000%
2024-08-12	0.8000	0.8000	0.5200	0.5200	-35.000%	76	4,407	-67.308%
2024-08-09	0.7000	0.8000	0.5300	0.8000	+14.286%	58	4,370	-78.750%
2024-08-08	0.6600	0.7000	0.6400	0.7000	+16.667%	143	4,348	-75.714%
2024-08-07	0.7300	0.7300	0.5500	0.6000	-11.765%	310	4,459	-71.667%
2024-08-06	0.8000	0.8000	0.6100	0.6800	-4.225%	46	4,171	-75.000%
2024-08-05	0.6700	0.7600	0.5300	0.7100	-1.389%	85	4,148	-76.056%
2024-08-02	0.8000	0.8000	0.6200	0.7200	+2.857%	87	4,153	-76.389%
2024-08-01	0.8000	0.9000	0.7000	0.7000	-12.500%	73	4,111	-75.714%
2024-07-31	0.8300	1.0000	0.8000	0.8000	+14.286%	57	4,098	-78.750%
2024-07-30	0.9000	0.9000	0.7000	0.7000	-12.500%	124	4,048	-75.714%
2024-07-29	0.8000	0.9000	0.7900	0.8000	-11.111%	208	4,082	-78.750%
2024-07-26	0.8200	0.9000	0.8200	0.9000	+4.651%	22	3,874	-81.111%
2024-07-25	1.0000	1.0000	0.6400	0.8600	+26.471%	184	3,852	-80.233%
2024-07-24	0.9900	1.0600	0.6600	0.6800	-9.333%	251	3,949	-75.000%
2024-07-23	1.0800	1.0800	0.7500	0.7500	-6.250%	151	4,122	-77.333%
2024-07-22	0.8600	0.8600	0.8000	0.8000	0.000%	31	4,230	-78.750%
2024-07-19	0.8000	1.0000	0.8000	0.8000	-5.882%	136	4,258	-78.750%
2024-07-18	1.0000	1.0000	0.8000	0.8500	-5.556%	118	4,221	-80.000%
2024-07-17	1.0200	1.0200	0.8500	0.9000	-16.667%	182	4,191	-81.111%
2024-07-16	0.9000	1.1200	0.8500	1.0800	+22.727%	597	4,105	-84.259%
2024-07-15	1.2200	1.2200	0.6000	0.8800	-13.725%	536	3,553	-80.682%
2024-07-12	0.9000	1.1700	0.8500	1.0200	+52.239%	657	3,427	-83.333%
2024-07-11	0.7200	0.8900	0.6000	0.6700	+8.065%	445	3,329	-74.627%

.dark-mode .mjqNYx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mjqNYx{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20261218C7LCID Dec 18 2026 7.00 Call (LCID261218C00007000)option OPRA

LCID20261218C7
LCID Dec 18 2026 7.00 Call (LCID261218C00007000)
option OPRA