Dark

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

EOD

Aug 3, 2026

2.10-7.489%(-0.17)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.8400	2.3300	1.8400	2.1000	-7.489%	13	2,006	0.000%
2026-07-30	1.9700	2.2700	1.9700	2.2700	-5.809%	2	2,006	-7.489%
2026-07-29	2.3000	2.4100	1.5200	2.4100	+4.783%	36	2,006	-12.863%
2026-07-28	1.5100	2.5500	1.5100	2.3000	+100.000%	57	2,005	-8.696%
2026-07-27	1.1500	1.1500	1.1500	1.1500	-30.723%	2	2,004	+82.609%
2026-07-23	1.6600	1.6600	1.6600	1.6600	-19.024%	25	2,004	+26.506%
2026-07-22	2.0000	2.0500	2.0000	2.0500	+17.816%	2	2,004	+2.439%
2026-07-21	1.7400	1.7400	1.7400	1.7400	-3.333%	1	2,004	+20.690%
2026-07-20	2.0000	2.1000	1.8000	1.8000	-10.000%	4	2,004	+16.667%
2026-07-17	1.8600	2.0000	1.4400	2.0000	+33.333%	51	2,004	+5.000%
2026-07-16	1.3500	1.5000	1.3500	1.5000	+36.364%	27	1,997	+40.000%
2026-07-15	0.8000	1.1000	0.7500	1.1000	+20.879%	16	1,993	+90.909%
2026-07-14	0.4000	0.9100	0.4000	0.9100	+21.333%	20	1,990	+130.769%
2026-07-13	0.7500	0.7500	0.7500	0.7500	-10.714%	1	1,994	+180.000%
2026-07-10	0.9500	0.9500	0.8400	0.8400	-11.579%	7	1,994	+150.000%
2026-07-09	0.9500	0.9500	0.9500	0.9500	-5.000%	3	1,991	+121.053%
2026-07-08	1.0000	1.0000	0.9600	1.0000	-8.257%	4	1,991	+110.000%
2026-07-07	1.1000	1.1000	1.0900	1.0900	-22.695%	2	1,990	+92.661%
2026-07-06	1.2000	1.4300	1.2000	1.4100	+22.609%	493	1,990	+48.936%
2026-07-02	1.0500	1.1500	1.0500	1.1500	-31.953%	5	1,511	+82.609%
2026-07-01	1.3400	1.6900	1.3400	1.6900	+29.008%	6	1,511	+24.260%
2026-06-30	1.2100	1.3100	1.2100	1.3100	+3.150%	4	1,508	+60.305%
2026-06-29	1.1200	1.3700	1.0400	1.2700	+47.674%	797	1,508	+65.354%
2026-06-26	0.7000	0.8600	0.7000	0.8600	+14.667%	59	720	+144.186%
2026-06-25	0.7500	0.7500	0.7500	0.7500	+4.167%	1	664	+180.000%
2026-06-24	0.7500	0.7500	0.7200	0.7200	-10.000%	2	664	+191.667%
2026-06-22	0.7200	0.8500	0.7200	0.8000	-1.235%	3	663	+162.500%
2026-06-17	0.9500	0.9500	0.8100	0.8100	+1.250%	6	655	+159.259%
2026-06-16	0.9000	0.9000	0.8000	0.8000	-15.789%	4	655	+162.500%
2026-06-15	0.9500	0.9500	0.9500	0.9500	+7.955%	3	651	+121.053%
2026-06-09	1.0000	1.0000	0.8800	0.8800	-19.266%	70	654	+138.636%
2026-06-05	1.0900	1.0900	1.0900	1.0900	-0.909%	10	626	+92.661%
2026-06-04	1.1000	1.1000	1.0900	1.1000	-31.250%	353	624	+90.909%
2026-06-02	1.6500	1.6500	1.6000	1.6000	-2.439%	10	468	+31.250%
2026-06-01	1.8300	1.8300	1.6400	1.6400	+3.797%	10	468	+28.049%
2026-05-29	1.5800	1.5800	1.5800	1.5800	+17.037%	1	468	+32.911%
2026-05-27	1.4100	1.4100	1.3000	1.3500	+2.273%	7	468	+55.556%
2026-05-26	1.3500	1.3500	1.3200	1.3200	+10.000%	4	463	+59.091%
2026-05-22	1.2600	1.2600	1.2000	1.2000	-4.000%	8	462	+75.000%
2026-05-21	1.1000	1.2500	1.1000	1.2500	+15.741%	7	455	+68.000%
2026-05-20	1.1000	1.1100	0.9100	1.0800	-6.897%	16	455	+94.444%
2026-05-18	1.1900	1.2000	1.1600	1.1600	-21.622%	41	455	+81.034%
2026-05-14	1.5000	1.6200	1.4800	1.4800	-9.202%	14	455	+41.892%
2026-05-13	1.6400	1.6400	1.5600	1.6300	+27.344%	8	453	+28.834%
2026-05-12	1.2800	1.2800	1.2800	1.2800	-1.538%	3	453	+64.063%
2026-05-11	1.4100	1.4900	1.3000	1.3000	-7.801%	12	453	+61.538%
2026-05-07	1.5300	1.5300	1.4100	1.4100	-2.759%	33	441	+48.936%
2026-05-06	1.5000	1.5000	1.4400	1.4500	-9.375%	4	411	+44.828%
2026-05-05	1.8400	1.8600	1.6000	1.6000	-15.789%	28	410	+31.250%
2026-05-04	1.8500	1.9500	1.8500	1.9000	+2.151%	13	386	+10.526%
2026-05-01	1.8600	1.8600	1.7400	1.8600	+30.070%	54	334	+12.903%
2026-04-29	1.4300	1.4300	1.4300	1.4300	-4.027%	1	334	+46.853%
2026-04-27	1.4900	1.4900	1.4900	1.4900	-11.310%	25	333	+40.940%
2026-04-24	1.6400	1.7800	1.6400	1.6800	+3.704%	13	358	+25.000%
2026-04-23	1.7000	1.7200	1.5600	1.6200	-19.802%	34	351	+29.630%
2026-04-22	2.0200	2.0200	2.0200	2.0200	-1.942%	1	330	+3.960%
2026-04-21	2.1000	2.1900	2.0400	2.0600	+11.351%	19	323	+1.942%
2026-04-20	1.8500	1.8500	1.8500	1.8500	-7.500%	8	323	+13.514%
2026-04-17	2.0000	2.0000	2.0000	2.0000	-10.314%	25	320	+5.000%
2026-04-16	2.2300	2.2300	2.2300	2.2300	-20.357%	1	320	-5.830%
2026-04-14	2.8000	2.8000	2.8000	2.8000	-1.408%	5	320	-25.000%
2026-04-13	2.8100	2.9500	2.7000	2.8400	+2.527%	4	317	-26.056%
2026-04-08	3.0200	3.0200	2.7700	2.7700	+1,438.889%	385	315	-24.188%
2025-08-29	0.1800	0.1900	0.1700	0.1800	-5.263%	106	13,012	+1,066.667%
2025-08-28	0.1800	0.2000	0.1600	0.1900	+11.765%	105	13,012	+1,005.263%
2025-08-27	0.1500	0.1700	0.1500	0.1700	-15.000%	27	12,955	+1,135.294%
2025-08-26	0.1700	0.2000	0.1600	0.2000	+17.647%	94	12,945	+950.000%
2025-08-25	0.1700	0.1700	0.1500	0.1700	+6.250%	130	13,009	+1,135.294%
2025-08-22	0.1700	0.1800	0.1500	0.1600	-11.111%	123	12,955	+1,212.500%
2025-08-21	0.1700	0.2000	0.1600	0.1800	0.000%	126	12,901	+1,066.667%
2025-08-20	0.2000	0.2000	0.1800	0.1800	-10.000%	42	12,910	+1,066.667%
2025-08-19	0.2000	0.2000	0.1700	0.2000	0.000%	105	12,911	+950.000%
2025-08-18	0.2000	0.2000	0.1900	0.2000	+5.263%	28	12,880	+950.000%
2025-08-15	0.1700	0.2000	0.1700	0.1900	-9.524%	402	12,874	+1,005.263%
2025-08-14	0.1800	0.2100	0.1700	0.2100	0.000%	111	13,237	+900.000%
2025-08-13	0.2000	0.2200	0.2000	0.2100	+5.000%	71	13,321	+900.000%
2025-08-12	0.1800	0.2000	0.1800	0.2000	+11.111%	28	13,270	+950.000%
2025-08-11	0.1700	0.2100	0.1700	0.1800	-10.000%	178	13,290	+1,066.667%
2025-08-08	0.1900	0.2100	0.1700	0.2000	0.000%	187	13,327	+950.000%
2025-08-07	0.2100	0.2100	0.1700	0.2000	0.000%	41	13,326	+950.000%
2025-08-06	0.2000	0.2100	0.1700	0.2000	-28.571%	556	13,324	+950.000%
2025-08-05	0.2500	0.2800	0.2500	0.2800	+12.000%	26	13,123	+650.000%
2025-08-04	0.2400	0.2600	0.2100	0.2500	+13.636%	318	13,118	+740.000%
2025-08-01	0.2200	0.2400	0.2100	0.2200	-4.348%	78	13,019	+854.545%
2025-07-31	0.2700	0.2700	0.2200	0.2300	-17.857%	100	13,056	+813.043%
2025-07-30	0.2600	0.2800	0.2100	0.2800	+7.692%	51	13,025	+650.000%
2025-07-29	0.3000	0.3000	0.2400	0.2600	-23.529%	183	13,014	+707.692%
2025-07-28	0.3600	0.3600	0.3200	0.3400	-2.857%	1,214	12,861	+517.647%
2025-07-25	0.3600	0.3600	0.3400	0.3500	0.000%	7	13,952	+500.000%
2025-07-24	0.3600	0.3700	0.3000	0.3500	-2.778%	129	13,948	+500.000%
2025-07-23	0.3900	0.4000	0.3400	0.3600	+2.857%	220	13,825	+483.333%
2025-07-22	0.3500	0.3800	0.3400	0.3500	+20.690%	1,109	13,837	+500.000%
2025-07-21	0.4000	0.4000	0.2600	0.2900	-21.622%	122	12,830	+624.138%
2025-07-18	0.3600	0.4000	0.3100	0.3700	-5.128%	229	12,819	+467.568%
2025-07-17	0.3000	0.4700	0.3000	0.3900	+85.714%	2,305	12,758	+438.462%
2025-07-16	0.2000	0.2200	0.2000	0.2100	-4.545%	32	12,822	+900.000%
2025-07-15	0.1900	0.2200	0.1900	0.2200	+4.762%	229	12,809	+854.545%
2025-07-14	0.2000	0.2100	0.2000	0.2100	0.000%	38	12,734	+900.000%
2025-07-11	0.2200	0.2200	0.2000	0.2100	+16.667%	61	12,701	+900.000%
2025-07-10	0.2000	0.2000	0.1800	0.1800	-18.182%	3	12,671	+1,066.667%
2025-07-09	0.1800	0.2200	0.1800	0.2200	+22.222%	12	12,668	+854.545%
2025-07-08	0.2900	0.2900	0.1200	0.1800	+38.462%	287	12,663	+1,066.667%
2025-07-07	0.1800	0.1800	0.1300	0.1300	-27.778%	136	12,474	+1,515.385%
2025-07-03	0.1800	0.1900	0.1800	0.1800	+28.571%	45	12,472	+1,066.667%
2025-07-02	0.2000	0.2000	0.1400	0.1400	0.000%	214	12,472	+1,400.000%
2025-07-01	0.1600	0.1800	0.1400	0.1400	-26.316%	294	12,458	+1,400.000%
2025-06-30	0.1900	0.2000	0.1700	0.1900	-5.000%	177	12,448	+1,005.263%
2025-06-27	0.2000	0.2100	0.1700	0.2000	-4.762%	52	12,448	+950.000%
2025-06-26	0.2400	0.2500	0.2000	0.2100	-4.545%	33	12,450	+900.000%
2025-06-25	0.2200	0.2200	0.2000	0.2200	-15.385%	121	12,435	+854.545%
2025-06-24	0.2600	0.2600	0.2500	0.2600	+30.000%	7	12,438	+707.692%
2025-06-23	0.2900	0.2900	0.2000	0.2000	-4.762%	23	12,435	+950.000%
2025-06-20	0.2100	0.2100	0.2000	0.2100	-19.231%	12	12,453	+900.000%
2025-06-18	0.2600	0.2800	0.2500	0.2600	-10.345%	116	12,463	+707.692%
2025-06-17	0.2700	0.2900	0.2500	0.2900	+3.571%	8	12,463	+624.138%
2025-06-16	0.2800	0.2900	0.2600	0.2800	+16.667%	55	12,460	+650.000%
2025-06-13	0.2400	0.3200	0.2200	0.2400	-4.000%	138	12,431	+775.000%
2025-06-12	0.2600	0.2600	0.2500	0.2500	-10.714%	7	12,421	+740.000%
2025-06-11	0.2700	0.2800	0.2700	0.2800	+7.692%	26	12,425	+650.000%
2025-06-10	0.2700	0.2700	0.2400	0.2600	-10.345%	23	12,434	+707.692%
2025-06-09	0.2900	0.2900	0.2400	0.2900	+7.407%	345	12,441	+624.138%
2025-06-06	0.2900	0.2900	0.2700	0.2700	-6.897%	448	12,334	+677.778%
2025-06-05	0.2400	0.2900	0.2400	0.2900	0.000%	36	12,334	+624.138%
2025-06-04	0.2800	0.3000	0.2800	0.2900	0.000%	319	12,325	+624.138%
2025-06-03	0.2900	0.3000	0.2900	0.2900	+11.538%	449	12,325	+624.138%
2025-06-02	0.3000	0.3000	0.2600	0.2600	-13.333%	82	11,953	+707.692%
2025-05-30	0.2600	0.3000	0.2600	0.3000	+20.000%	30	11,941	+600.000%
2025-05-29	0.2900	0.2900	0.2200	0.2500	-7.407%	23	11,931	+740.000%
2025-05-27	0.2600	0.2700	0.2600	0.2700	+3.846%	4	11,917	+677.778%
2025-05-23	0.2200	0.2700	0.2200	0.2600	+4.000%	446	12,070	+707.692%
2025-05-22	0.2700	0.2800	0.2500	0.2500	-10.714%	220	12,070	+740.000%
2025-05-21	0.3300	0.3300	0.2800	0.2800	-15.152%	81	12,074	+650.000%
2025-05-20	0.3000	0.3500	0.2900	0.3300	+22.222%	224	12,009	+536.364%
2025-05-19	0.3400	0.3400	0.2600	0.2700	-18.182%	168	11,870	+677.778%
2025-05-16	0.3500	0.3500	0.3200	0.3300	+17.857%	34	11,764	+536.364%
2025-05-15	0.3100	0.3500	0.2800	0.2800	-9.677%	14	11,751	+650.000%
2025-05-14	0.3200	0.3200	0.3100	0.3100	+3.333%	165	11,750	+577.419%
2025-05-13	0.3300	0.3300	0.2900	0.3000	-9.091%	3,822	11,745	+600.000%
2025-05-12	0.2800	0.3400	0.2800	0.3300	+13.793%	58	8,845	+536.364%
2025-05-09	0.2700	0.3000	0.2600	0.2900	+7.407%	474	8,899	+624.138%
2025-05-08	0.2400	0.2700	0.2400	0.2700	+12.500%	406	9,124	+677.778%
2025-05-07	0.2700	0.2800	0.2400	0.2400	-20.000%	96	8,757	+775.000%
2025-05-06	0.2500	0.3000	0.2500	0.3000	0.000%	33	8,737	+600.000%
2025-05-05	0.2900	0.3100	0.2800	0.3000	-11.765%	101	8,756	+600.000%
2025-05-02	0.3300	0.3400	0.2800	0.3400	-2.857%	22	8,731	+517.647%
2025-05-01	0.3100	0.3500	0.3100	0.3500	+12.903%	9	8,726	+500.000%
2025-04-30	0.3200	0.3300	0.3100	0.3100	-16.216%	70	8,717	+577.419%
2025-04-29	0.3800	0.3800	0.3300	0.3700	+15.625%	109	8,694	+467.568%
2025-04-28	0.3300	0.3700	0.3200	0.3200	-5.882%	208	8,643	+556.250%
2025-04-25	0.3300	0.3500	0.3100	0.3400	+6.250%	62	8,644	+517.647%
2025-04-24	0.3200	0.3300	0.3000	0.3200	+3.226%	204	8,642	+556.250%
2025-04-23	0.3200	0.3200	0.3100	0.3100	0.000%	88	8,681	+577.419%
2025-04-22	0.3000	0.3100	0.2800	0.3100	+6.897%	14	8,672	+577.419%
2025-04-21	0.3100	0.3200	0.2900	0.2900	-9.375%	30	8,675	+624.138%
2025-04-17	0.2600	0.3200	0.2600	0.3200	+3.226%	2	8,645	+556.250%
2025-04-16	0.3200	0.3200	0.3100	0.3100	-3.125%	25	8,645	+577.419%
2025-04-15	0.3100	0.3300	0.3100	0.3200	0.000%	71	8,660	+556.250%
2025-04-14	0.3400	0.3400	0.3100	0.3200	-3.030%	48	8,613	+556.250%
2025-04-11	0.2900	0.3400	0.2900	0.3300	+13.793%	252	8,629	+536.364%
2025-04-10	0.3300	0.3300	0.2900	0.2900	-9.375%	744	8,576	+624.138%
2025-04-09	0.3200	0.3200	0.2100	0.3200	+6.667%	847	8,046	+556.250%
2025-04-08	0.4800	0.4800	0.3000	0.3000	-25.000%	164	7,634	+600.000%
2025-04-07	0.4500	0.5000	0.3500	0.4000	-6.977%	194	7,646	+425.000%
2025-04-04	0.4800	0.4800	0.4200	0.4300	-10.417%	38	7,672	+388.372%
2025-04-03	0.4600	0.5100	0.4500	0.4800	-12.727%	24	7,670	+337.500%
2025-04-02	0.5500	0.5500	0.5500	0.5500	-9.836%	4	7,662	+281.818%
2025-04-01	0.6000	0.6400	0.6000	0.6100	+15.094%	14	7,659	+244.262%
2025-03-31	0.4900	0.5300	0.4900	0.5300	+10.417%	4	7,659	+296.226%
2025-03-28	0.4700	0.4800	0.4700	0.4800	-5.882%	82	7,657	+337.500%
2025-03-27	0.5300	0.5500	0.5100	0.5100	-7.273%	5	7,662	+311.765%
2025-03-26	0.6200	0.6200	0.5200	0.5500	-1.786%	23	7,662	+281.818%
2025-03-25	0.5800	0.5900	0.5300	0.5600	+1.818%	34	7,657	+275.000%
2025-03-24	0.5600	0.5600	0.5500	0.5500	-1.786%	13	7,649	+281.818%
2025-03-21	0.5500	0.5600	0.5500	0.5600	+1.818%	50	7,638	+275.000%
2025-03-20	0.5500	0.5500	0.5500	0.5500	+7.843%	2	7,638	+281.818%
2025-03-19	0.5100	0.5100	0.5100	0.5100	-19.048%	1	7,636	+311.765%
2025-03-18	0.5700	0.6300	0.5700	0.6300	+21.154%	11	7,635	+233.333%
2025-03-17	0.5000	0.5300	0.5000	0.5200	+8.333%	78	7,635	+303.846%
2025-03-14	0.5200	0.5200	0.4800	0.4800	-5.882%	42	7,617	+337.500%
2025-03-12	0.4600	0.5200	0.4600	0.5100	+2.000%	12	7,597	+311.765%
2025-03-11	0.4900	0.5200	0.4900	0.5000	-10.714%	10	7,598	+320.000%
2025-03-07	0.6100	0.6100	0.5600	0.5600	+5.660%	300	7,602	+275.000%
2025-03-06	0.4800	0.5400	0.4800	0.5300	+10.417%	88	7,502	+296.226%
2025-03-05	0.5100	0.5400	0.4800	0.4800	-2.041%	72	7,456	+337.500%
2025-03-04	0.5200	0.5700	0.4900	0.4900	-12.500%	148	7,407	+328.571%
2025-03-03	0.5500	0.5600	0.5500	0.5600	+1.818%	58	7,469	+275.000%
2025-02-28	0.5300	0.5500	0.5300	0.5500	-1.786%	18	7,430	+281.818%
2025-02-27	0.5900	0.6100	0.5400	0.5600	+1.818%	164	7,425	+275.000%
2025-02-26	0.6100	0.6100	0.5100	0.5500	-17.910%	407	7,387	+281.818%
2025-02-25	0.6400	0.7300	0.6100	0.6700	-12.987%	312	7,103	+213.433%
2025-02-24	0.7000	0.7700	0.7000	0.7700	-10.465%	109	7,279	+172.727%
2025-02-21	0.8600	0.8600	0.8600	0.8600	-4.444%	34	7,217	+144.186%
2025-02-20	0.8800	0.9200	0.8800	0.9000	-10.000%	7	7,200	+133.333%
2025-02-19	1.0800	1.0800	0.9500	1.0000	+2.041%	13	7,206	+110.000%
2025-02-18	1.0000	1.0800	0.9800	0.9800	+4.255%	105	7,206	+114.286%
2025-02-14	0.9000	0.9500	0.9000	0.9400	+3.297%	124	7,259	+123.404%
2025-02-13	0.9100	0.9800	0.8300	0.9100	+21.333%	63	7,259	+130.769%
2025-02-12	0.6900	0.7500	0.6900	0.7500	-3.846%	22	7,281	+180.000%
2025-02-10	0.7500	0.8000	0.7000	0.7800	+5.405%	58	7,274	+169.231%
2025-02-07	0.7800	0.7800	0.7400	0.7400	-11.905%	22	7,286	+183.784%
2025-02-06	0.8500	0.8500	0.8400	0.8400	0.000%	3	7,297	+150.000%
2025-02-05	0.9500	0.9500	0.7800	0.8400	+5.000%	45	7,297	+150.000%
2025-02-04	0.7500	0.8400	0.7100	0.8000	-2.439%	46	7,295	+162.500%
2025-02-03	0.5800	0.8200	0.5800	0.8200	+9.333%	17	7,296	+156.098%
2025-01-31	0.7700	0.7700	0.7500	0.7500	-6.250%	6	7,293	+180.000%
2025-01-30	0.7500	0.8000	0.7500	0.8000	0.000%	24	7,294	+162.500%
2025-01-28	0.8200	0.8200	0.7300	0.8000	-14.894%	14	7,294	+162.500%
2025-01-27	0.9500	0.9500	0.9100	0.9400	+13.253%	31	7,284	+123.404%
2025-01-24	0.8600	0.8700	0.8000	0.8300	+2.469%	70	7,283	+153.012%
2025-01-23	0.7500	0.8200	0.7500	0.8100	+5.195%	72	7,280	+159.259%
2025-01-22	0.8200	0.8300	0.7400	0.7700	-10.465%	202	7,261	+172.727%
2025-01-21	0.8500	0.9200	0.8500	0.8600	-4.444%	78	7,080	+144.186%
2025-01-17	1.0400	1.0400	0.9000	0.9000	-10.000%	16	7,046	+133.333%
2025-01-16	1.0000	1.0200	0.9700	1.0000	+4.167%	77	7,046	+110.000%
2025-01-15	1.0100	1.0100	0.9600	0.9600	-6.796%	4	7,039	+118.750%
2025-01-14	1.1100	1.1100	0.8500	1.0300	+11.957%	10	7,043	+103.883%
2025-01-13	0.8800	0.9200	0.8800	0.9200	-6.122%	18	7,048	+128.261%
2025-01-10	0.9400	0.9800	0.9400	0.9800	-2.970%	28	7,055	+114.286%
2025-01-08	1.0000	1.0100	1.0000	1.0100	-11.404%	99	7,109	+107.921%
2025-01-07	1.2000	1.3000	1.1400	1.1400	+0.885%	25	7,109	+84.211%
2025-01-06	1.1900	1.2000	1.1300	1.1300	-0.877%	9	7,118	+85.841%
2025-01-03	1.1100	1.1500	0.9500	1.1400	+9.615%	86	7,123	+84.211%
2025-01-02	0.9600	1.0900	0.9600	1.0400	+7.216%	80	7,145	+101.923%
2024-12-31	1.1000	1.2500	0.9700	0.9700	-8.491%	126	7,153	+116.495%
2024-12-30	1.0000	1.0800	1.0000	1.0600	0.000%	36	7,153	+98.113%
2024-12-27	1.0000	1.0700	0.9900	1.0600	-8.621%	18	7,153	+98.113%
2024-12-26	1.0000	1.2200	1.0000	1.1600	+8.411%	165	7,152	+81.034%
2024-12-24	1.1200	1.1500	1.0400	1.0700	+1.905%	222	7,373	+96.262%
2024-12-23	0.9500	1.0500	0.9000	1.0500	+3.960%	61	7,373	+100.000%
2024-12-20	0.8400	1.0100	0.8300	1.0100	+34.667%	220	7,400	+107.921%
2024-12-19	0.7500	0.7500	0.7500	0.7500	+2.740%	2	7,480	+180.000%
2024-12-18	0.8700	0.9000	0.7100	0.7300	-7.595%	90	7,481	+187.671%
2024-12-17	0.8900	0.8900	0.7900	0.7900	-3.659%	79	7,537	+165.823%
2024-12-16	0.8400	0.8400	0.7000	0.8200	+12.329%	166	7,538	+156.098%
2024-12-13	0.6700	0.7300	0.6500	0.7300	+5.797%	60	7,595	+187.671%
2024-12-12	0.7300	0.7300	0.6900	0.6900	+9.524%	294	7,615	+204.348%
2024-12-11	0.6200	0.6300	0.6200	0.6300	-4.545%	19	7,763	+233.333%
2024-12-10	0.6600	0.6600	0.6600	0.6600	-10.811%	15	7,782	+218.182%
2024-12-09	0.6200	0.8000	0.5700	0.7400	+27.586%	41	7,797	+183.784%
2024-12-06	0.5500	0.5800	0.5500	0.5800	+16.000%	6	7,799	+262.069%
2024-12-05	0.5000	0.5000	0.5000	0.5000	-12.281%	11	7,802	+320.000%
2024-12-04	0.5700	0.5700	0.4900	0.5700	+16.327%	65	7,813	+268.421%
2024-12-03	0.4900	0.4900	0.4900	0.4900	-19.672%	1	7,862	+328.571%
2024-11-29	0.5700	0.6100	0.5100	0.6100	+17.308%	92	7,863	+244.262%
2024-11-27	0.5100	0.5200	0.5100	0.5200	-7.143%	96	7,810	+303.846%
2024-11-26	0.5800	0.5800	0.5600	0.5600	-8.197%	22	7,810	+275.000%
2024-11-25	0.5500	0.6100	0.5500	0.6100	+5.172%	13	7,810	+244.262%
2024-11-22	0.5400	0.5800	0.4900	0.5800	+16.000%	22	7,803	+262.069%
2024-11-21	0.5000	0.5000	0.5000	0.5000	+6.383%	10	7,799	+320.000%
2024-11-20	0.4900	0.5300	0.4600	0.4700	-9.615%	117	7,799	+346.809%
2024-11-19	0.5000	0.5500	0.4500	0.5200	+4.000%	9	7,852	+303.846%
2024-11-18	0.5400	0.5500	0.5000	0.5000	-3.846%	22	7,848	+320.000%
2024-11-15	0.5300	0.5300	0.4500	0.5200	-1.887%	50	7,838	+303.846%
2024-11-14	0.5400	0.5400	0.4900	0.5300	+12.766%	18	7,826	+296.226%
2024-11-13	0.5800	0.5800	0.4700	0.4700	-4.082%	32	7,821	+346.809%
2024-11-12	0.5800	0.6000	0.4600	0.4900	-9.259%	152	7,799	+328.571%
2024-11-11	0.5000	0.5400	0.4800	0.5400	+5.882%	122	7,669	+288.889%
2024-11-08	0.5000	0.5200	0.4100	0.5100	+10.870%	166	7,668	+311.765%
2024-11-07	0.4900	0.5200	0.4600	0.4600	+2.222%	54	7,593	+356.522%
2024-11-06	0.4000	0.4900	0.4000	0.4500	-8.163%	58	7,554	+366.667%
2024-11-05	0.4400	0.5000	0.4400	0.4900	+4.255%	209	7,516	+328.571%
2024-11-04	0.4500	0.4900	0.4200	0.4700	+4.444%	138	7,582	+346.809%
2024-11-01	0.4200	0.4900	0.4200	0.4500	+7.143%	224	7,505	+366.667%
2024-10-31	0.4500	0.4800	0.4100	0.4200	-14.286%	2,036	7,446	+400.000%
2024-10-30	0.4700	0.4900	0.4700	0.4900	-2.000%	70	5,604	+328.571%
2024-10-29	0.4900	0.5300	0.4900	0.5000	-9.091%	71	5,544	+320.000%
2024-10-28	0.5200	0.5500	0.5000	0.5500	+19.565%	112	5,483	+281.818%
2024-10-25	0.5300	0.5300	0.4600	0.4600	-9.804%	184	5,472	+356.522%
2024-10-24	0.5200	0.5500	0.4600	0.5100	-7.273%	40	5,437	+311.765%
2024-10-23	0.4700	0.5600	0.4700	0.5500	+12.245%	58	5,433	+281.818%
2024-10-22	0.5600	0.5600	0.4900	0.4900	-9.259%	48	5,390	+328.571%
2024-10-21	0.5100	0.5700	0.4500	0.5400	+8.000%	39	5,356	+288.889%
2024-10-18	0.6000	0.6000	0.5000	0.5000	-10.714%	550	5,348	+320.000%
2024-10-17	0.7000	0.7700	0.5600	0.5600	-33.333%	297	5,182	+275.000%
2024-10-16	0.8400	0.8700	0.8400	0.8400	+3.704%	22	4,965	+150.000%
2024-10-15	0.9100	0.9100	0.8000	0.8100	-11.957%	68	4,954	+159.259%
2024-10-14	0.9200	0.9200	0.9200	0.9200	+9.524%	13	4,915	+128.261%
2024-10-11	0.8200	0.8400	0.8200	0.8400	+1.205%	4	4,902	+150.000%
2024-10-10	0.8300	0.8300	0.8300	0.8300	-3.488%	26	4,902	+153.012%
2024-10-09	0.8500	0.9200	0.8500	0.8600	+1.176%	12	4,926	+144.186%
2024-10-08	0.8400	0.9500	0.8400	0.8500	-5.556%	61	4,926	+147.059%
2024-10-07	0.9000	0.9000	0.9000	0.9000	+11.111%	60	4,985	+133.333%
2024-10-04	0.8500	0.8700	0.8100	0.8100	-3.571%	172	4,982	+159.259%
2024-10-03	0.8100	0.8900	0.8100	0.8400	-12.500%	18	5,058	+150.000%
2024-10-02	0.8900	0.9600	0.7600	0.9600	+17.073%	8	5,076	+118.750%
2024-10-01	0.9100	0.9800	0.8000	0.8200	-8.889%	57	5,071	+156.098%
2024-09-30	0.8900	0.9300	0.8500	0.9000	-10.000%	16	5,046	+133.333%
2024-09-27	0.9000	1.0100	0.9000	1.0000	+25.000%	80	5,048	+110.000%
2024-09-26	0.8300	0.8300	0.8000	0.8000	-12.088%	11	5,038	+162.500%
2024-09-25	0.8100	0.9100	0.8100	0.9100	-6.186%	25	5,049	+130.769%
2024-09-24	0.9000	0.9800	0.9000	0.9700	+7.778%	7	5,037	+116.495%
2024-09-20	1.0100	1.0100	0.8500	0.9000	-10.891%	16	5,034	+133.333%
2024-09-19	1.0500	1.0500	1.0000	1.0100	0.000%	73	5,028	+107.921%
2024-09-18	1.1600	1.1600	1.0100	1.0100	-12.174%	55	4,973	+107.921%
2024-09-17	1.1000	1.2100	1.0100	1.1500	+9.524%	185	4,925	+82.609%
2024-09-16	1.1500	1.2000	1.0500	1.0500	-16.667%	6	4,854	+100.000%
2024-09-13	1.4500	1.4500	1.2000	1.2600	+12.500%	230	4,851	+66.667%
2024-09-12	1.2500	1.3200	1.1200	1.1200	-10.400%	40	4,783	+87.500%
2024-09-11	1.1600	1.2500	0.9600	1.2500	+38.889%	67	4,755	+68.000%
2024-09-10	1.0000	1.0000	0.8200	0.9000	-5.263%	108	4,726	+133.333%
2024-09-09	0.9500	1.0000	0.8500	0.9500	-4.040%	35	4,717	+121.053%
2024-09-06	0.9000	0.9900	0.8300	0.9900	-1.000%	58	4,702	+112.121%
2024-09-05	0.9900	1.1700	0.7000	1.0000	-12.281%	45	4,725	+110.000%
2024-09-04	1.1400	1.1400	1.1400	1.1400	-2.564%	10	4,705	+84.211%
2024-09-03	1.1200	1.1700	1.0000	1.1700	+11.429%	28	4,695	+79.487%
2024-08-30	1.0500	1.2000	0.9700	1.0500	-4.545%	164	4,659	+100.000%
2024-08-29	1.3700	1.3700	0.9600	1.1000	0.000%	49	4,659	+90.909%
2024-08-28	1.0000	1.1900	1.0000	1.1000	-15.385%	23	4,654	+90.909%
2024-08-27	1.2800	1.3000	1.0500	1.3000	+4.000%	224	4,653	+61.538%
2024-08-26	1.1500	1.4400	1.1500	1.2500	-5.303%	106	4,574	+68.000%
2024-08-23	1.1000	1.5500	1.0400	1.3200	+26.923%	574	4,523	+59.091%
2024-08-22	1.0000	1.1000	0.8500	1.0400	+15.556%	63	4,402	+101.923%
2024-08-21	0.8000	0.9000	0.7500	0.9000	+16.883%	78	4,403	+133.333%
2024-08-20	0.9000	0.9000	0.7600	0.7700	+10.000%	27	4,393	+172.727%
2024-08-19	0.7800	0.8000	0.7000	0.7000	-6.667%	13	4,395	+200.000%
2024-08-16	0.8200	0.8900	0.7500	0.7500	-6.250%	18	4,386	+180.000%
2024-08-15	0.7800	0.8000	0.7000	0.8000	+15.942%	52	4,389	+162.500%
2024-08-14	0.8000	0.8000	0.6000	0.6900	+1.471%	50	4,386	+204.348%
2024-08-13	0.5900	0.7000	0.5500	0.6800	+30.769%	121	4,385	+208.824%
2024-08-12	0.8000	0.8000	0.5200	0.5200	-35.000%	76	4,407	+303.846%
2024-08-09	0.7000	0.8000	0.5300	0.8000	+14.286%	58	4,370	+162.500%
2024-08-08	0.6600	0.7000	0.6400	0.7000	+16.667%	143	4,348	+200.000%
2024-08-07	0.7300	0.7300	0.5500	0.6000	-11.765%	310	4,459	+250.000%
2024-08-06	0.8000	0.8000	0.6100	0.6800	-4.225%	46	4,171	+208.824%
2024-08-05	0.6700	0.7600	0.5300	0.7100	-1.389%	85	4,148	+195.775%
2024-08-02	0.8000	0.8000	0.6200	0.7200	+2.857%	87	4,153	+191.667%
2024-08-01	0.8000	0.9000	0.7000	0.7000	-12.500%	73	4,111	+200.000%
2024-07-31	0.8300	1.0000	0.8000	0.8000	+14.286%	57	4,098	+162.500%
2024-07-30	0.9000	0.9000	0.7000	0.7000	-12.500%	124	4,048	+200.000%
2024-07-29	0.8000	0.9000	0.7900	0.8000	-11.111%	208	4,082	+162.500%
2024-07-26	0.8200	0.9000	0.8200	0.9000	+4.651%	22	3,874	+133.333%
2024-07-25	1.0000	1.0000	0.6400	0.8600	+26.471%	184	3,852	+144.186%
2024-07-24	0.9900	1.0600	0.6600	0.6800	-9.333%	251	3,949	+208.824%
2024-07-23	1.0800	1.0800	0.7500	0.7500	-6.250%	151	4,122	+180.000%
2024-07-22	0.8600	0.8600	0.8000	0.8000	0.000%	31	4,230	+162.500%
2024-07-19	0.8000	1.0000	0.8000	0.8000	-5.882%	136	4,258	+162.500%
2024-07-18	1.0000	1.0000	0.8000	0.8500	-5.556%	118	4,221	+147.059%
2024-07-17	1.0200	1.0200	0.8500	0.9000	-16.667%	182	4,191	+133.333%
2024-07-16	0.9000	1.1200	0.8500	1.0800	+22.727%	597	4,105	+94.444%
2024-07-15	1.2200	1.2200	0.6000	0.8800	-13.725%	536	3,553	+138.636%
2024-07-12	0.9000	1.1700	0.8500	1.0200	+52.239%	657	3,427	+105.882%
2024-07-11	0.7200	0.8900	0.6000	0.6700	+8.065%	445	3,329	+213.433%
2024-07-10	0.6800	0.7200	0.5900	0.6200	+10.714%	191	2,908	+238.710%
2024-07-09	0.6800	0.6800	0.4500	0.5600	-17.647%	245	2,726	+275.000%
2024-07-08	0.6000	0.6800	0.5300	0.6800	+15.254%	208	2,535	+208.824%
2024-07-05	0.5600	0.7200	0.4500	0.5900	+7.273%	94	2,341	+255.932%
2024-07-03	0.5900	0.5900	0.4500	0.5500	+17.021%	41	2,293	+281.818%
2024-07-02	0.4900	0.5500	0.4700	0.4700	+11.905%	37	2,293	+346.809%
2024-07-01	0.4000	0.5800	0.4000	0.4200	-27.586%	36	2,280	+400.000%
2024-06-28	0.4900	0.5800	0.4900	0.5800	+16.000%	55	2,258	+262.069%
2024-06-27	0.6300	0.6300	0.4600	0.5000	0.000%	80	2,227	+320.000%
2024-06-26	0.5900	0.6000	0.4000	0.5000	+19.048%	113	2,158	+320.000%
2024-06-25	0.5500	0.5500	0.4200	0.4200	-16.000%	8	2,047	+400.000%
2024-06-24	0.4000	0.5000	0.3500	0.5000	0.000%	66	2,041	+320.000%
2024-06-21	0.4500	0.5000	0.4500	0.5000	+8.696%	66	1,994	+320.000%
2024-06-20	0.5300	0.5300	0.4600	0.4600	-2.128%	32	1,961	+356.522%
2024-06-18	0.5000	0.5300	0.4600	0.4700	0.000%	130	1,809	+346.809%
2024-06-17	0.4800	0.5900	0.4600	0.4700	+2.174%	105	1,809	+346.809%
2024-06-14	0.4600	0.5000	0.4600	0.4600	+6.977%	7	1,710	+356.522%
2024-06-13	0.5600	0.5900	0.4300	0.4300	-32.813%	124	1,704	+388.372%
2024-06-12	0.4700	0.6400	0.4700	0.6400	+28.000%	19	1,592	+228.125%
2024-06-11	0.6300	0.6300	0.4600	0.5000	+8.696%	30	1,593	+320.000%
2024-06-10	0.5000	0.5500	0.4500	0.4600	-2.128%	25	1,569	+356.522%
2024-06-07	0.5900	0.7200	0.4700	0.4700	-4.082%	132	1,560	+346.809%
2024-06-06	0.6700	0.6700	0.4900	0.4900	-5.769%	20	1,505	+328.571%
2024-06-05	0.7000	0.7000	0.5200	0.5200	-8.772%	29	1,497	+303.846%
2024-06-04	0.5100	0.5700	0.5000	0.5700	+7.547%	17	1,468	+268.421%
2024-06-03	0.5600	0.5900	0.5300	0.5300	-27.397%	28	1,456	+296.226%
2024-05-31	0.7300	0.7300	0.7300	0.7300	+37.736%	70	1,428	+187.671%
2024-05-30	0.5500	0.5500	0.5000	0.5300	-22.059%	22	1,393	+296.226%

.dark-mode .zQQxyM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zQQxyM{ 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