Dark

LCID20261218C9
LCID Dec 18 2026 9.00 Call (LCID261218C00009000)
option OPRA

EOD

Sep 21, 2026

0.10000.000%(0.0000)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1000	0.1000	0.1000	0.1000	0.000%	24	1,562	0.000%
2026-09-18	0.1000	0.1000	0.1000	0.1000	-41.176%	6	1,586	0.000%
2026-09-17	0.1500	0.1700	0.1500	0.1700	+240.000%	2	1,586	-41.176%
2026-09-16	0.0500	0.0500	0.0500	0.0500	-28.571%	14	1,584	+100.000%
2026-09-15	0.1000	0.1000	0.0600	0.0700	-41.667%	11	1,570	+42.857%
2026-09-14	0.1000	0.1200	0.0900	0.1200	0.000%	26	1,581	-16.667%
2026-09-11	0.1000	0.1200	0.1000	0.1200	-7.692%	2	1,591	-16.667%
2026-09-10	0.1300	0.1300	0.1200	0.1300	-23.529%	13	1,590	-23.077%
2026-09-08	0.1500	0.2500	0.1500	0.1700	0.000%	98	1,580	-41.176%
2026-09-04	0.1600	0.2400	0.1400	0.1700	-10.526%	52	1,460	-41.176%
2026-09-03	0.1900	0.1900	0.1900	0.1900	+5.556%	2	1,460	-47.368%
2026-09-01	0.1700	0.2300	0.1700	0.1800	0.000%	37	1,459	-44.444%
2026-08-31	0.2200	0.2300	0.1500	0.1800	-18.182%	56	1,424	-44.444%
2026-08-28	0.2900	0.2900	0.1900	0.2200	-29.032%	84	1,377	-54.545%
2026-08-27	0.1900	0.3700	0.1600	0.3100	+47.619%	54	1,297	-67.742%
2026-08-26	0.2400	0.2400	0.2100	0.2100	-36.364%	7	1,249	-52.381%
2026-08-25	0.2300	0.3300	0.2300	0.3300	+32.000%	59	1,248	-69.697%
2026-08-24	0.2800	0.3300	0.2200	0.2500	-26.471%	46	1,209	-60.000%
2026-08-21	0.3500	0.3700	0.3000	0.3400	-2.857%	91	1,173	-70.588%
2026-08-20	0.3100	0.5500	0.3100	0.3500	+2.941%	25	1,094	-71.429%
2026-08-19	0.3300	0.3600	0.3200	0.3400	+3.030%	4	1,079	-70.588%
2026-08-18	0.3900	0.3900	0.3300	0.3300	-26.667%	102	1,075	-69.697%
2026-08-17	0.4500	0.4700	0.3700	0.4500	-2.174%	72	1,083	-77.778%
2026-08-14	0.5300	0.6600	0.4000	0.4600	-6.122%	101	1,018	-78.261%
2026-08-13	0.5800	0.5800	0.4700	0.4900	-18.333%	24	917	-79.592%
2026-08-11	0.6000	0.6000	0.6000	0.6000	+9.091%	110	917	-83.333%
2026-08-10	0.5500	0.5500	0.5500	0.5500	-36.047%	10	917	-81.818%
2026-08-07	0.8300	0.8600	0.8300	0.8600	+3.614%	5	907	-88.372%
2026-08-06	0.8100	0.8300	0.7900	0.8300	+5.063%	34	902	-87.952%
2026-08-05	1.0000	1.0000	0.7200	0.7900	-37.302%	8	889	-87.342%
2026-08-04	1.2300	1.2600	1.2300	1.2600	-1.563%	6	885	-92.063%
2026-08-03	1.3100	1.3100	1.2800	1.2800	+3.226%	9	879	-92.188%
2026-07-31	1.4400	1.4400	1.1400	1.2400	-13.287%	6	884	-91.935%
2026-07-30	1.0700	1.4300	1.0700	1.4300	-10.625%	10	878	-93.007%
2026-07-29	1.5900	1.6000	1.5900	1.6000	+7.383%	11	872	-93.750%
2026-07-28	0.8400	1.8000	0.8300	1.4900	+79.518%	34	861	-93.289%
2026-07-27	0.7900	0.8500	0.7900	0.8300	+10.667%	28	836	-87.952%
2026-07-24	0.8400	0.9200	0.7500	0.7500	-20.213%	33	820	-86.667%
2026-07-23	0.9400	0.9400	0.9400	0.9400	-1.053%	1	824	-89.362%
2026-07-22	1.2400	1.3500	0.9500	0.9500	-1.042%	25	823	-89.474%
2026-07-21	1.1100	1.1100	0.9600	0.9600	-12.727%	3	810	-89.583%
2026-07-20	1.3500	1.3500	1.1000	1.1000	-16.667%	2	811	-90.909%
2026-07-17	0.9200	1.3200	0.9200	1.3200	+65.000%	3	811	-92.424%
2026-07-16	0.9000	0.9000	0.8000	0.8000	+26.984%	7	810	-87.500%
2026-07-15	0.4900	0.7100	0.4700	0.6300	+23.529%	74	809	-84.127%
2026-07-14	0.4800	0.6000	0.0500	0.5100	-12.069%	92	752	-80.392%
2026-07-10	0.6200	0.6200	0.5800	0.5800	+5.455%	2	704	-82.759%
2026-07-09	0.5400	0.5500	0.5400	0.5500	+17.021%	84	702	-81.818%
2026-07-08	0.4700	0.4700	0.4700	0.4700	-31.884%	1	618	-78.723%
2026-07-07	0.7700	0.7700	0.6100	0.6900	-9.211%	8	619	-85.507%
2026-07-06	0.9400	0.9400	0.7600	0.7600	-6.173%	91	614	-86.842%
2026-07-01	0.7800	0.9400	0.7800	0.8100	+3.846%	17	568	-87.654%
2026-06-30	0.8000	0.8900	0.7000	0.7800	0.000%	13	571	-87.179%
2026-06-29	0.6900	0.8500	0.5900	0.7800	+56.000%	9	566	-87.179%
2026-06-26	0.5400	0.5700	0.4400	0.5000	+28.205%	30	566	-80.000%
2026-06-25	0.4800	0.4800	0.3900	0.3900	+5.405%	8	550	-74.359%
2026-06-24	0.5100	0.5100	0.3700	0.3700	-15.909%	13	548	-72.973%
2026-06-23	0.5400	0.5400	0.4300	0.4400	-2.222%	12	543	-77.273%
2026-06-22	0.5600	0.5600	0.4300	0.4500	-10.000%	12	544	-77.778%
2026-06-18	0.6300	0.6500	0.4900	0.5000	+11.111%	20	542	-80.000%
2026-06-17	0.5900	0.6600	0.4500	0.4500	-4.255%	12	542	-77.778%
2026-06-16	0.4600	0.4700	0.4500	0.4700	-32.857%	6	542	-78.723%
2026-06-15	0.7100	0.7200	0.6800	0.7000	+40.000%	5	548	-85.714%
2026-06-12	0.5400	0.5400	0.5000	0.5000	-18.033%	6	543	-80.000%
2026-06-11	0.6100	0.6100	0.6100	0.6100	+27.083%	6	549	-83.607%
2026-06-10	0.5400	0.5400	0.4500	0.4800	-23.810%	40	543	-79.167%
2026-06-09	0.6500	0.6500	0.6300	0.6300	+36.957%	6	522	-84.127%
2026-06-08	0.4800	0.4800	0.4600	0.4600	-26.984%	6	516	-78.261%
2026-06-05	0.7200	0.7200	0.6300	0.6300	-4.545%	46	522	-84.127%
2026-06-04	0.6600	0.6600	0.6600	0.6600	-23.256%	2	498	-84.848%
2026-06-03	0.8500	0.8600	0.8500	0.8600	-19.626%	2	500	-88.372%
2026-06-01	0.9000	1.1100	0.9000	1.0700	+1.905%	26	498	-90.654%
2026-05-29	0.9700	1.0500	0.9700	1.0500	+25.000%	7	498	-90.476%
2026-05-27	0.8400	0.8400	0.8400	0.8400	0.000%	1	494	-88.095%
2026-05-21	0.8400	0.8400	0.8400	0.8400	+16.667%	1	493	-88.095%
2026-05-18	0.7200	0.7200	0.7200	0.7200	-33.333%	1	493	-86.111%
2026-05-13	1.0800	1.0800	1.0800	1.0800	+31.707%	1	492	-90.741%
2026-05-12	0.8800	0.8800	0.8200	0.8200	-8.889%	5	492	-87.805%
2026-05-11	0.9500	0.9500	0.8100	0.9000	-10.000%	25	492	-88.889%
2026-05-08	1.0000	1.0000	1.0000	1.0000	-0.990%	1	474	-90.000%
2026-05-07	1.0100	1.0100	1.0100	1.0100	+6.316%	1	473	-90.099%
2026-05-06	0.9000	0.9500	0.9000	0.9500	-20.168%	5	473	-89.474%
2026-05-05	1.1900	1.1900	1.1900	1.1900	+19.000%	1	471	-91.597%
2026-04-30	1.0000	1.0000	1.0000	1.0000	+14.943%	10	471	-90.000%
2026-04-29	0.9300	0.9500	0.8700	0.8700	-11.224%	22	461	-88.506%
2026-04-28	1.0200	1.0200	0.9800	0.9800	-10.092%	3	441	-89.796%
2026-04-27	1.1200	1.1200	1.0900	1.0900	-6.034%	112	440	-90.826%
2026-04-23	1.1600	1.1600	1.1600	1.1600	-34.463%	1	332	-91.379%
2026-04-21	1.4900	1.7700	1.4900	1.7700	+41.600%	6	332	-94.350%
2026-04-20	1.2500	1.2500	1.2500	1.2500	-14.966%	13	332	-92.000%
2026-04-16	1.6500	1.6500	1.3900	1.4700	-16.000%	249	333	-93.197%
2026-04-15	1.7000	1.7500	1.7000	1.7500	-16.268%	12	173	-94.286%
2026-04-14	2.3200	2.3200	1.9500	2.0900	+11.765%	9	163	-95.215%
2026-04-09	1.9000	1.9000	1.8700	1.8700	0.000%	157	157	-94.652%

.dark-mode .pBQpf0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pBQpf0{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20261218C9LCID Dec 18 2026 9.00 Call (LCID261218C00009000)option OPRA

LCID20261218C9
LCID Dec 18 2026 9.00 Call (LCID261218C00009000)
option OPRA