Dark

LCID20261218P1
LCID Dec 18 2026 1.00 Put (LCID261218P00001000)
option OPRA

EOD

Jul 27, 2026

0.1000+25.000%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1600	0.1600	0.1000	0.1000	+25.000%	2	21	0.000%
2026-07-22	0.1500	0.2000	0.0800	0.0800	-33.333%	18	20	+25.000%
2026-07-21	0.1800	0.2000	0.0800	0.1200	-7.692%	54	22	-16.667%
2026-07-20	0.1500	0.1500	0.0900	0.1300	-13.333%	4	19	-23.077%
2026-07-15	0.1500	0.1500	0.1500	0.1500	-28.571%	15	15	-33.333%
2025-08-28	0.2100	0.2100	0.2100	0.2100	+10.526%	1	55,948	-52.381%
2025-08-26	0.2000	0.2000	0.1900	0.1900	-5.000%	756	55,947	-47.368%
2025-08-25	0.2000	0.2000	0.2000	0.2000	+5.263%	57	56,175	-50.000%
2025-08-08	0.1900	0.1900	0.1900	0.1900	-5.000%	4	56,175	-47.368%
2025-08-07	0.2000	0.2000	0.2000	0.2000	-4.762%	4	56,175	-50.000%
2025-08-06	0.2200	0.2200	0.2000	0.2100	+10.526%	23	56,179	-52.381%
2025-07-28	0.1900	0.1900	0.1900	0.1900	0.000%	10	56,179	-47.368%
2025-07-25	0.1800	0.1900	0.1800	0.1900	+11.765%	20	56,179	-47.368%
2025-07-24	0.1700	0.1700	0.1700	0.1700	-5.556%	2	56,189	-41.176%
2025-07-21	0.1800	0.1800	0.1800	0.1800	-5.263%	20	56,187	-44.444%
2025-07-18	0.2000	0.2200	0.1800	0.1900	+5.556%	358	56,167	-47.368%
2025-07-17	0.1800	0.1800	0.1800	0.1800	0.000%	5	56,129	-44.444%
2025-07-16	0.1800	0.1800	0.1800	0.1800	-10.000%	1	56,134	-44.444%
2025-07-11	0.2000	0.2000	0.2000	0.2000	0.000%	1	56,134	-50.000%
2025-07-10	0.2000	0.2000	0.2000	0.2000	0.000%	2	56,134	-50.000%
2025-07-09	0.2000	0.2000	0.2000	0.2000	-4.762%	1	56,134	-50.000%
2025-07-01	0.2100	0.2100	0.2100	0.2100	-12.500%	1	56,134	-52.381%
2025-06-30	0.2000	0.2400	0.2000	0.2400	0.000%	3	56,135	-58.333%
2025-06-24	0.2500	0.2500	0.2400	0.2400	-7.692%	2	56,133	-58.333%
2025-06-20	0.2600	0.2600	0.2600	0.2600	+4.000%	6	56,134	-61.538%
2025-06-18	0.2500	0.2500	0.2500	0.2500	-13.793%	1	56,131	-60.000%
2025-06-12	0.2900	0.2900	0.2900	0.2900	0.000%	100	56,131	-65.517%
2025-06-09	0.2900	0.2900	0.2900	0.2900	-3.333%	3	56,211	-65.517%
2025-06-04	0.3000	0.3000	0.3000	0.3000	+15.385%	1	56,207	-66.667%
2025-05-30	0.2600	0.2600	0.2600	0.2600	+18.182%	744	56,207	-61.538%
2025-05-27	0.2200	0.2200	0.2200	0.2200	-8.333%	55	56,202	-54.545%
2025-05-23	0.2300	0.2400	0.2300	0.2400	+14.286%	102	56,261	-58.333%
2025-05-22	0.2100	0.2100	0.2100	0.2100	+5.000%	1	56,261	-52.381%
2025-05-21	0.2000	0.2000	0.2000	0.2000	0.000%	62	56,260	-50.000%
2025-05-20	0.2000	0.2000	0.2000	0.2000	-9.091%	27	56,300	-50.000%
2025-05-19	0.1900	0.2200	0.1900	0.2200	0.000%	5	56,283	-54.545%
2025-05-15	0.2100	0.2200	0.2100	0.2200	+4.762%	36	56,284	-54.545%
2025-05-13	0.2100	0.2100	0.2100	0.2100	+5.000%	1	56,305	-52.381%
2025-05-12	0.2000	0.2000	0.2000	0.2000	-4.762%	1	56,306	-50.000%
2025-05-02	0.2100	0.2100	0.2100	0.2100	-16.000%	200	56,306	-52.381%
2025-05-01	0.2800	0.2800	0.2500	0.2500	+25.000%	2	56,206	-60.000%
2025-04-29	0.2000	0.2000	0.2000	0.2000	-25.926%	1	56,207	-50.000%
2025-04-28	0.2600	0.2700	0.2600	0.2700	+22.727%	6,751	56,208	-62.963%
2025-04-23	0.2300	0.2300	0.2200	0.2200	-4.348%	6,750	62,954	-54.545%
2025-04-10	0.2300	0.2300	0.2300	0.2300	0.000%	5	56,363	-56.522%
2025-04-08	0.2300	0.2300	0.2300	0.2300	-8.000%	1	56,360	-56.522%
2025-04-07	0.2500	0.2500	0.2500	0.2500	+8.696%	1	56,360	-60.000%
2025-04-04	0.2300	0.2300	0.2300	0.2300	-17.857%	2	56,360	-56.522%
2025-04-03	0.2900	0.2900	0.2400	0.2800	0.000%	2,532	56,359	-64.286%
2025-04-01	0.2800	0.2800	0.2800	0.2800	-3.448%	1	58,215	-64.286%
2025-03-18	0.3100	0.3100	0.2900	0.2900	-6.452%	100	58,214	-65.517%
2025-03-12	0.3100	0.3100	0.3100	0.3100	-11.429%	1	58,204	-67.742%
2025-03-10	0.3500	0.3500	0.3500	0.3500	-10.256%	20,000	58,204	-71.429%
2025-03-07	0.3900	0.3900	0.3900	0.3900	+11.429%	2	58,204	-74.359%
2025-03-05	0.3500	0.3500	0.3500	0.3500	+12.903%	4	58,204	-71.429%
2025-03-03	0.3100	0.3200	0.3100	0.3100	+10.714%	30,000	58,201	-67.742%
2025-02-27	0.2800	0.2800	0.2800	0.2800	-20.000%	200	70,483	-64.286%
2025-02-24	0.3500	0.3500	0.3500	0.3500	+25.000%	1	70,483	-71.429%
2025-02-19	0.2800	0.2800	0.2800	0.2800	+3.704%	1	70,483	-64.286%
2025-02-18	0.2700	0.2700	0.2700	0.2700	0.000%	20	70,483	-62.963%
2025-01-29	0.2700	0.2700	0.2700	0.2700	-18.182%	1	70,483	-62.963%
2025-01-24	0.3300	0.3300	0.3300	0.3300	-23.256%	2	70,483	-69.697%
2025-01-17	0.4300	0.4300	0.4300	0.4300	+30.303%	16	70,491	-76.744%
2025-01-13	0.3300	0.3300	0.3300	0.3300	+10.000%	4	70,491	-69.697%
2025-01-06	0.3000	0.3000	0.3000	0.3000	-9.091%	2	70,493	-66.667%
2024-12-20	0.3300	0.3300	0.3300	0.3300	-5.714%	5	70,493	-69.697%
2024-12-19	0.3500	0.3500	0.3500	0.3500	+9.375%	200	70,488	-71.429%
2024-12-18	0.3200	0.3200	0.3200	0.3200	+68.421%	1	70,288	-68.750%
2024-12-17	0.1900	0.1900	0.1900	0.1900	-38.710%	1	70,288	-47.368%
2024-12-16	0.3300	0.3300	0.3000	0.3100	-8.824%	215	70,289	-67.742%
2024-12-13	0.3300	0.3400	0.3300	0.3400	0.000%	184	70,294	-70.588%
2024-12-12	0.3300	0.3400	0.3300	0.3400	-2.857%	101	70,293	-70.588%
2024-12-06	0.3500	0.3500	0.3500	0.3500	0.000%	2	70,305	-71.429%
2024-12-03	0.3500	0.3500	0.3300	0.3500	+6.061%	41	70,305	-71.429%
2024-12-02	0.3500	0.3500	0.3300	0.3300	-2.941%	637	70,278	-69.697%
2024-11-25	0.3500	0.3500	0.3200	0.3400	-2.857%	45	70,559	-70.588%
2024-11-22	0.3500	0.3500	0.3500	0.3500	0.000%	4	70,519	-71.429%
2024-11-20	0.3500	0.3500	0.3500	0.3500	+2.941%	2	70,519	-71.429%
2024-11-19	0.3000	0.3500	0.3000	0.3400	-2.857%	111	70,518	-70.588%
2024-11-15	0.3600	0.3600	0.3500	0.3500	+6.061%	200	70,489	-71.429%
2024-11-14	0.2900	0.3800	0.2900	0.3300	0.000%	3,255	70,489	-69.697%
2024-11-13	0.3700	0.3700	0.3300	0.3300	-8.333%	6,451	71,740	-69.697%
2024-11-12	0.3600	0.3600	0.3600	0.3600	-5.263%	1	74,303	-72.222%
2024-10-31	0.3900	0.4100	0.3700	0.3800	+11.765%	4	74,303	-73.684%
2024-10-28	0.3400	0.3400	0.3400	0.3400	-32.000%	10	74,303	-70.588%
2024-10-23	0.3500	0.5000	0.3500	0.5000	+38.889%	3	74,303	-80.000%
2024-10-22	0.3500	0.3600	0.3500	0.3600	+2.857%	4	74,303	-72.222%
2024-10-18	0.3500	0.3500	0.3500	0.3500	-7.895%	2	74,303	-71.429%
2024-10-17	0.4000	0.4000	0.3000	0.3800	-13.636%	301	74,304	-73.684%
2024-10-08	0.4400	0.4400	0.4400	0.4400	+15.789%	2	74,154	-77.273%
2024-10-07	0.3800	0.3800	0.3800	0.3800	+8.571%	11	74,154	-73.684%
2024-09-18	0.3500	0.3500	0.3500	0.3500	-12.500%	10	74,165	-71.429%
2024-09-16	0.3900	0.4000	0.3900	0.4000	+2.564%	3	74,165	-75.000%
2024-09-05	0.3900	0.3900	0.3900	0.3900	+5.405%	10	74,165	-74.359%
2024-09-03	0.4200	0.4200	0.3200	0.3700	-7.500%	10	74,165	-72.973%
2024-08-27	0.3800	0.4000	0.3800	0.4000	-9.091%	2	74,167	-75.000%
2024-08-26	0.4400	0.4400	0.4400	0.4400	+10.000%	1	74,168	-77.273%
2024-08-23	0.4000	0.4000	0.4000	0.4000	-13.043%	2	74,167	-75.000%
2024-08-16	0.4600	0.4600	0.4600	0.4600	-4.167%	16	74,167	-78.261%
2024-08-13	0.4800	0.4800	0.4800	0.4800	+4.348%	2,451	74,167	-79.167%
2024-08-12	0.4300	0.4600	0.4100	0.4600	+6.977%	111	74,167	-78.261%
2024-08-09	0.4300	0.4300	0.4300	0.4300	-4.444%	2	74,166	-76.744%
2024-08-08	0.4300	0.4500	0.4100	0.4500	-4.255%	20,013	74,166	-77.778%
2024-08-07	0.4700	0.4700	0.4700	0.4700	0.000%	5	89,612	-78.723%
2024-08-05	0.4700	0.4700	0.4700	0.4700	+34.286%	4	89,612	-78.723%
2024-08-01	0.4500	0.4500	0.3500	0.3500	+6.061%	2	89,612	-71.429%
2024-07-30	0.3300	0.3300	0.3300	0.3300	+3.125%	1	89,610	-69.697%
2024-07-26	0.3200	0.3200	0.3200	0.3200	+3.226%	1	89,610	-68.750%
2024-07-25	0.3100	0.3100	0.3100	0.3100	-22.500%	1	89,610	-67.742%
2024-07-23	0.4000	0.4000	0.3100	0.4000	-28.571%	30,008	89,611	-75.000%
2024-07-22	0.5000	0.5700	0.5000	0.5600	+40.000%	20	119,611	-82.143%
2024-07-15	0.4400	0.4400	0.4000	0.4000	-4.762%	3	119,611	-75.000%
2024-07-09	0.4500	0.4700	0.4200	0.4200	-8.696%	70	119,612	-76.190%
2024-07-05	0.4600	0.4600	0.4600	0.4600	+4.545%	1	119,612	-78.261%
2024-07-03	0.4400	0.4400	0.4400	0.4400	-2.222%	438	120,049	-77.273%
2024-06-28	0.4500	0.4500	0.4500	0.4500	-10.000%	2	120,049	-77.778%
2024-06-26	0.5000	0.5000	0.5000	0.5000	0.000%	5	120,049	-80.000%
2024-06-25	0.5000	0.5000	0.5000	0.5000	+28.205%	2	120,049	-80.000%
2024-06-20	0.4400	0.4400	0.3800	0.3900	-17.021%	51	120,049	-74.359%
2024-06-17	0.4700	0.4700	0.4700	0.4700	0.000%	3	120,099	-78.723%
2024-06-12	0.4400	0.4700	0.4400	0.4700	+4.444%	102	120,099	-78.723%
2024-06-10	0.4500	0.4500	0.4500	0.4500	-2.174%	4	120,201	-77.778%
2024-06-07	0.4700	0.4700	0.4600	0.4600	-16.364%	18	120,201	-78.261%
2024-05-31	0.4300	0.5500	0.4300	0.5500	+14.583%	10	120,201	-81.818%
2024-05-28	0.4800	0.4800	0.4800	0.4800	-23.810%	3	120,201	-79.167%
2024-05-23	0.6300	0.6300	0.6300	0.6300	+96.875%	1	120,200	-84.127%
2024-05-16	0.3200	0.3200	0.3200	0.3200	-30.435%	4	120,200	-68.750%
2024-05-14	0.4500	0.4700	0.3600	0.4600	+2.222%	85	120,204	-78.261%
2024-05-09	0.5000	0.5000	0.4400	0.4500	0.000%	8	120,287	-77.778%
2024-05-08	0.6200	0.6200	0.4500	0.4500	-4.255%	60,100	120,284	-77.778%
2024-05-07	0.4700	0.4700	0.4700	0.4700	0.000%	10	60,279	-78.723%
2024-05-06	0.4600	0.5500	0.4600	0.4700	0.000%	25	60,279	-78.723%
2024-05-03	0.4700	0.4700	0.4700	0.4700	-2.083%	4	60,277	-78.723%
2024-05-02	0.5300	0.5600	0.4800	0.4800	+20.000%	143	60,279	-79.167%
2024-05-01	0.5100	0.5100	0.3800	0.4000	0.000%	60,199	60,159	-75.000%

.dark-mode .Pjkytt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pjkytt{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20261218P1LCID Dec 18 2026 1.00 Put (LCID261218P00001000)option OPRA

LCID20261218P1
LCID Dec 18 2026 1.00 Put (LCID261218P00001000)
option OPRA