Dark

LCID20261218C8
LCID Dec 18 2026 8.00 Call (LCID261218C00008000)
option OPRA

EOD

Sep 21, 2026

0.10000.000%(0.0000)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1200	0.1200	0.0900	0.1000	0.000%	16	5,360	0.000%
2026-09-18	0.1600	0.1700	0.1000	0.1000	-50.000%	15	5,357	0.000%
2026-09-17	0.2000	0.2000	0.2000	0.2000	+100.000%	3	5,357	-50.000%
2026-09-15	0.3600	0.3600	0.1000	0.1000	-33.333%	204	5,357	0.000%
2026-09-14	0.1400	0.1800	0.1400	0.1500	+7.143%	201	5,360	-33.333%
2026-09-11	0.1900	0.1900	0.1400	0.1400	-26.316%	11	5,216	-28.571%
2026-09-10	0.1700	0.1900	0.1700	0.1900	+5.556%	5	5,207	-47.368%
2026-09-09	0.1900	0.1900	0.1800	0.1800	-25.000%	61	5,211	-44.444%
2026-09-08	0.2400	0.2400	0.2400	0.2400	-7.692%	2	5,213	-58.333%
2026-09-03	0.3100	0.3100	0.2500	0.2600	+4.000%	129	5,211	-61.538%
2026-09-02	0.2500	0.2500	0.2500	0.2500	-7.407%	17	5,213	-60.000%
2026-08-31	0.2700	0.2700	0.2700	0.2700	-12.903%	4	5,204	-62.963%
2026-08-28	0.3500	0.3500	0.3100	0.3100	-18.421%	131	5,203	-67.742%
2026-08-27	0.3000	0.4100	0.3000	0.3800	+26.667%	55	5,217	-73.684%
2026-08-26	0.3000	0.3200	0.3000	0.3000	-21.053%	53	5,210	-66.667%
2026-08-25	0.4300	0.4300	0.2900	0.3800	+8.571%	40	5,195	-73.684%
2026-08-24	0.4000	0.4000	0.3500	0.3500	-23.913%	3	5,174	-71.429%
2026-08-21	0.4600	0.4600	0.4600	0.4600	+6.977%	4	5,171	-78.261%
2026-08-20	0.5000	0.5000	0.4200	0.4300	-14.000%	131	5,173	-76.744%
2026-08-19	0.4500	0.5000	0.4200	0.5000	+2.041%	117	5,188	-80.000%
2026-08-18	0.5100	0.6000	0.4100	0.4900	-18.333%	84	5,157	-79.592%
2026-08-17	0.5700	0.6300	0.5100	0.6000	-3.226%	112	5,098	-83.333%
2026-08-14	0.6900	0.6900	0.6200	0.6200	-4.615%	12	5,096	-83.871%
2026-08-13	0.7500	0.7500	0.6300	0.6500	-7.143%	69	5,074	-84.615%
2026-08-12	0.7000	0.7000	0.7000	0.7000	-17.647%	20	5,074	-85.714%
2026-08-11	0.8000	0.8800	0.8000	0.8500	+4.938%	58	5,074	-88.235%
2026-08-10	0.8000	0.8400	0.8000	0.8100	-23.585%	92	5,072	-87.654%
2026-08-07	1.1000	1.1000	1.0600	1.0600	-0.935%	10	5,134	-90.566%
2026-08-06	1.1000	1.1000	1.0100	1.0700	0.000%	18	5,134	-90.654%
2026-08-05	0.9900	1.1400	0.9800	1.0700	-29.605%	71	5,135	-90.654%
2026-08-04	1.5300	1.8000	1.5000	1.5200	+8.571%	19	5,132	-93.421%
2026-07-31	1.6500	1.6500	1.3800	1.4000	-12.500%	42	5,132	-92.857%
2026-07-30	1.6000	1.6000	1.3700	1.6000	-6.977%	24	5,131	-93.750%
2026-07-29	1.6900	2.0000	1.6900	1.7200	-6.522%	40	5,131	-94.186%
2026-07-28	1.1800	2.1000	1.1800	1.8400	+84.000%	79	5,147	-94.565%
2026-07-24	1.0000	1.0000	1.0000	1.0000	-16.667%	4	5,184	-90.000%
2026-07-23	1.0300	1.3100	1.0300	1.2000	-4.000%	54	5,184	-91.667%
2026-07-22	1.6100	1.6100	1.2500	1.2500	-3.846%	27	5,175	-92.000%
2026-07-21	1.4000	1.4000	1.3000	1.3000	-27.778%	3	5,155	-92.308%
2026-07-20	1.5000	1.8000	1.5000	1.8000	+2.857%	2	5,153	-94.444%
2026-07-17	1.1500	1.7500	1.1500	1.7500	+75.000%	134	5,153	-94.286%
2026-07-16	0.9000	1.2100	0.9000	1.0000	+9.890%	165	5,134	-90.000%
2026-07-15	0.6500	1.0600	0.6500	0.9100	+71.698%	142	5,109	-89.011%
2026-07-14	0.6600	1.8900	0.4100	0.5300	-20.896%	151	5,174	-81.132%
2026-07-10	0.7500	0.7500	0.6600	0.6700	-5.634%	26	5,173	-85.075%
2026-07-09	0.6000	0.7100	0.6000	0.7100	-39.316%	4	5,162	-85.915%
2026-07-06	0.8900	1.1700	0.8900	1.1700	-0.847%	832	5,158	-91.453%
2026-06-30	1.0700	1.1800	1.0600	1.1800	+38.824%	479	4,330	-91.525%
2026-06-29	0.8700	0.8700	0.8500	0.8500	+18.056%	3	3,865	-88.235%
2026-06-26	0.6700	0.7400	0.6700	0.7200	+30.909%	52	3,865	-86.111%
2026-06-25	0.5500	0.5500	0.5500	0.5500	-8.333%	34	3,815	-81.818%
2026-06-24	0.6000	0.6000	0.6000	0.6000	+1.695%	2	3,781	-83.333%
2026-06-23	0.5900	0.5900	0.5900	0.5900	-1.667%	6	3,781	-83.051%
2026-06-22	0.6000	0.6000	0.6000	0.6000	-17.808%	2	3,775	-83.333%
2026-06-17	0.7300	0.7300	0.7300	0.7300	+4.286%	1	3,774	-86.301%
2026-06-15	0.8000	0.8000	0.7000	0.7000	0.000%	263	3,774	-85.714%
2026-06-11	0.6000	0.7000	0.6000	0.7000	+11.111%	941	3,515	-85.714%
2026-06-10	0.6300	0.6300	0.6300	0.6300	-12.500%	6	2,671	-84.127%
2026-06-09	0.8500	0.8500	0.7200	0.7200	+4.348%	4	2,671	-86.111%
2026-06-08	0.7000	0.7000	0.6900	0.6900	-2.817%	3	2,671	-85.507%
2026-06-05	0.7100	0.7100	0.7100	0.7100	-21.978%	30	2,669	-85.915%
2026-06-04	0.9100	0.9100	0.9100	0.9100	-1.087%	25	2,699	-89.011%
2026-06-03	0.9200	0.9200	0.9200	0.9200	-31.852%	2	2,678	-89.130%
2026-05-29	1.3500	1.3500	1.3500	1.3500	+12.500%	25	2,678	-92.593%
2026-05-28	1.2000	1.2000	1.2000	1.2000	-6.977%	3	2,678	-91.667%
2026-05-27	1.1000	1.2900	1.1000	1.2900	+31.633%	2	2,681	-92.248%
2026-05-22	1.0300	1.0300	0.8500	0.9800	+2.083%	21	2,679	-89.796%
2026-05-20	0.8800	0.9600	0.8800	0.9600	+1.053%	44	2,664	-89.583%
2026-05-19	0.9100	0.9500	0.9100	0.9500	-2.062%	18	2,638	-89.474%
2026-05-18	0.9000	0.9700	0.9000	0.9700	-25.385%	13	2,638	-89.691%
2026-05-13	1.3000	1.3000	1.3000	1.3000	+26.214%	25	2,638	-92.308%
2026-05-11	1.0000	1.0300	0.9900	1.0300	-11.207%	72	2,638	-90.291%
2026-05-08	1.2100	1.2100	1.0700	1.1600	-15.328%	448	2,636	-91.379%
2026-05-05	1.4500	1.4500	1.3700	1.3700	-9.272%	13	2,235	-92.701%
2026-05-01	1.5500	1.5500	1.5100	1.5100	+7.857%	3	2,224	-93.377%
2026-04-30	1.1900	1.5200	1.1900	1.4000	+21.739%	114	2,224	-92.857%
2026-04-29	1.1000	1.1800	1.1000	1.1500	-8.000%	11	2,182	-91.304%
2026-04-27	1.2500	1.2500	1.2500	1.2500	-7.407%	25	2,173	-92.000%
2026-04-24	1.3500	1.3500	1.3500	1.3500	0.000%	5	2,148	-92.593%
2026-04-23	1.5000	1.5000	1.2800	1.3500	-11.184%	1,514	2,143	-92.593%
2026-04-22	1.3500	1.5200	1.3500	1.5200	-8.434%	11	636	-93.421%
2026-04-21	1.7600	1.8400	1.6600	1.6600	+14.483%	12	642	-93.976%
2026-04-20	1.5000	1.5000	1.4500	1.4500	-8.228%	4	645	-93.103%
2026-04-17	1.8000	1.8000	1.5800	1.5800	-15.957%	2	645	-93.671%
2026-04-16	2.0700	2.0700	1.7500	1.8800	-13.364%	30	645	-94.681%
2026-04-15	2.1700	2.1700	2.1700	2.1700	-5.240%	1	627	-95.392%
2026-04-09	2.3300	2.3300	2.2400	2.2900	0.000%	626	626	-95.633%

.dark-mode .mYGhMp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mYGhMp{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20261218C8LCID Dec 18 2026 8.00 Call (LCID261218C00008000)option OPRA

LCID20261218C8
LCID Dec 18 2026 8.00 Call (LCID261218C00008000)
option OPRA