Dark

LCID20261218P10
LCID Dec 18 2026 10.00 Put (LCID261218P00010000)
option OPRA

EOD

Sep 17, 2026

5.65-6.457%(-0.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.6500	5.6500	5.6500	5.6500	-6.457%	1	2,564	0.000%
2026-09-15	6.0400	6.0400	6.0400	6.0400	+10.420%	1	2,565	-6.457%
2026-09-08	5.4700	5.4700	5.4700	5.4700	-0.726%	2	2,565	+3.291%
2026-09-02	5.5100	5.5100	5.5100	5.5100	+6.990%	5	2,563	+2.541%
2026-08-26	5.1500	5.1500	5.1500	5.1500	-1.530%	2	2,563	+9.709%
2026-08-24	5.0900	5.2300	5.0900	5.2300	+7.835%	320	2,563	+8.031%
2026-08-20	4.9000	4.9000	4.8500	4.8500	+1.042%	101	2,248	+16.495%
2026-08-19	4.9000	4.9000	4.8000	4.8000	+1.053%	6	2,275	+17.708%
2026-08-18	4.7000	4.7500	4.7000	4.7500	+4.396%	21	2,275	+18.947%
2026-08-14	4.5500	4.5500	4.5500	4.5500	+5.814%	10	2,275	+24.176%
2026-08-07	4.3000	4.3000	4.3000	4.3000	-4.444%	15	2,275	+31.395%
2026-08-05	4.5000	4.5000	4.5000	4.5000	-1.099%	1	2,285	+25.556%
2026-07-22	4.5500	4.5500	4.5500	4.5500	+1.111%	10	2,285	+24.176%
2026-07-17	4.9000	4.9000	4.5000	4.5000	-14.286%	22	2,295	+25.556%
2026-07-16	5.3500	5.3500	5.2500	5.2500	+0.768%	2	2,288	+7.619%
2026-07-15	5.7000	5.7000	5.2100	5.2100	-8.757%	692	2,288	+8.445%
2026-07-14	7.1100	7.1100	5.7100	5.7100	+29.773%	5	2,390	-1.051%
2026-06-30	4.4700	4.4700	4.4000	4.4000	-16.981%	3	2,391	+28.409%
2026-06-23	5.3000	5.3000	5.3000	5.3000	-1.487%	50	2,389	+6.604%
2026-06-18	5.3800	5.3800	5.3800	5.3800	-6.108%	10	2,339	+5.019%
2026-06-11	5.7300	5.7300	5.7300	5.7300	+6.111%	1	2,339	-1.396%
2026-06-08	5.4000	5.4000	5.4000	5.4000	+3.846%	1	2,340	+4.630%
2026-06-05	5.0000	5.2000	5.0000	5.2000	+8.333%	4	2,341	+8.654%
2026-05-26	4.7500	4.8000	4.7500	4.8000	+0.209%	128	2,345	+17.708%
2026-05-22	4.7900	4.7900	4.7900	4.7900	-4.200%	5	2,217	+17.954%
2026-05-20	5.0000	5.0000	5.0000	5.0000	+3.950%	1	2,217	+13.000%
2026-05-06	4.8000	4.8100	4.8000	4.8100	+2.340%	11	2,218	+17.464%
2026-05-05	4.7000	4.7000	4.7000	4.7000	-8.023%	15	2,219	+20.213%
2026-04-29	5.1100	5.1100	5.1100	5.1100	+2.200%	1	2,219	+10.568%
2026-04-28	5.0300	5.0300	5.0000	5.0000	+11.111%	560	2,220	+13.000%
2026-04-23	4.5000	4.5000	4.5000	4.5000	+6.635%	5	1,660	+25.556%
2026-04-20	4.0700	4.3500	4.0500	4.2200	+5.764%	19	1,660	+33.886%
2026-04-16	3.7500	4.1500	3.7500	3.9900	+30.820%	84	1,670	+41.604%
2026-04-14	2.9900	3.0500	2.9500	3.0500	-11.594%	136	1,671	+85.246%
2026-04-13	3.6000	3.6600	3.4500	3.4500	+2.374%	180	1,671	+63.768%
2026-04-09	3.4500	3.4500	3.3700	3.3700	-5.337%	503	1,546	+67.656%
2026-04-08	3.3500	3.5600	3.3500	3.5600	+0.282%	257	1,046	+58.708%
2026-04-07	3.4500	3.5500	3.4300	3.5500	+4.412%	707	840	+59.155%
2026-03-30	3.4000	3.4000	3.4000	3.4000	+3.030%	5	1,444	+66.176%
2026-03-27	3.3000	3.3000	3.3000	3.3000	+3.125%	5	1,444	+71.212%
2026-03-26	3.1000	3.2000	3.1000	3.2000	+4.918%	4	1,444	+76.563%
2026-03-25	2.9700	3.0500	2.9700	3.0500	-1.613%	11	1,440	+85.246%
2026-03-24	3.1000	3.1000	3.1000	3.1000	-7.463%	1	1,440	+82.258%
2026-03-19	3.4000	3.4000	3.3000	3.3500	-1.471%	504	1,440	+68.657%
2026-03-18	3.2300	3.4000	3.2300	3.4000	+4.615%	10	1,180	+66.176%
2026-03-17	3.3000	3.3000	3.2500	3.2500	-7.143%	108	1,180	+73.846%
2026-03-16	3.4500	3.6000	3.4100	3.5000	-5.405%	224	1,192	+61.429%
2026-03-13	3.7000	3.7000	3.7000	3.7000	+5.714%	5	1,140	+52.703%
2026-03-12	3.5000	3.5000	3.5000	3.5000	+6.707%	105	1,135	+61.429%
2026-03-10	3.2800	3.2800	3.2800	3.2800	-11.111%	30	1,030	+72.256%
2026-03-06	3.4500	3.6900	3.4500	3.6900	+3.944%	30	1,045	+53.117%
2026-03-05	3.5500	3.5500	3.5500	3.5500	+1.429%	4	1,045	+59.155%
2026-03-04	3.5000	3.5000	3.5000	3.5000	-2.778%	40	1,045	+61.429%
2026-03-02	3.4500	3.6000	3.4500	3.6000	-7.216%	11	1,045	+56.944%
2026-02-23	3.8800	3.8800	3.8800	3.8800	+6.301%	26	1,044	+45.619%
2026-02-18	3.6000	3.6500	3.6000	3.6500	-2.667%	2	1,022	+54.795%
2026-02-17	3.6700	3.7500	3.6700	3.7500	+4.167%	709	1,021	+50.667%
2026-02-13	3.5800	3.6000	3.5800	3.6000	-4.000%	4	948	+56.944%
2026-02-11	3.7500	3.7500	3.7500	3.7500	+4.167%	2	948	+50.667%
2026-02-09	3.6000	3.6000	3.6000	3.6000	0.000%	1	950	+56.944%
2026-02-04	3.6000	3.6000	3.6000	3.6000	-1.370%	1	949	+56.944%
2026-02-02	3.5500	3.6500	3.5500	3.6500	+2.817%	12	949	+54.795%
2026-01-29	3.8000	3.8000	3.5500	3.5500	-3.005%	6	937	+59.155%
2026-01-27	3.5700	3.6900	3.5700	3.6600	+1.667%	12	936	+54.372%
2026-01-26	3.6000	3.6000	3.6000	3.6000	+2.857%	1	928	+56.944%
2026-01-22	3.5000	3.5000	3.5000	3.5000	-13.580%	1	928	+61.429%
2026-01-20	3.8600	4.0500	3.8600	4.0500	+3.846%	52	928	+39.506%
2026-01-16	3.8800	3.9000	3.8800	3.9000	+1.563%	12	908	+44.872%
2026-01-15	3.7000	3.9500	3.7000	3.8400	+3.784%	64	908	+47.135%
2026-01-14	3.7000	3.7000	3.7000	3.7000	+1.370%	4	888	+52.703%
2026-01-09	3.5200	3.6500	3.4100	3.6500	+8.955%	744	884	+54.795%
2026-01-06	3.3800	3.3800	3.3500	3.3500	0.000%	16	195	+68.657%
2026-01-05	3.5000	3.5000	3.3500	3.3500	-4.286%	4	192	+68.657%
2026-01-02	3.5000	3.5000	3.5000	3.5000	-4.891%	1	192	+61.429%
2025-12-31	3.7000	3.7000	3.5800	3.6800	+8.235%	5	186	+53.533%
2025-12-26	3.6400	3.6400	3.3500	3.4000	-9.333%	101	186	+66.176%
2025-12-23	3.7500	3.7500	3.7500	3.7500	+11.940%	1	99	+50.667%
2025-12-19	3.5000	3.5000	3.3500	3.3500	-6.944%	11	99	+68.657%
2025-12-18	3.6000	3.6000	3.6000	3.6000	+7.463%	1	94	+56.944%
2025-12-17	3.3500	3.3500	3.3500	3.3500	-6.685%	2	94	+68.657%
2025-12-16	3.7000	3.7000	3.5900	3.5900	+8.788%	2	92	+57.382%
2025-12-15	3.3000	3.3000	3.3000	3.3000	+12.628%	1	93	+71.212%
2025-12-12	3.1900	3.1900	2.9300	2.9300	-8.438%	5	93	+92.833%
2025-12-11	3.2000	3.2000	3.2000	3.2000	0.000%	10	96	+76.563%
2025-12-10	2.8400	3.2000	2.8400	3.2000	-1.235%	3	96	+76.563%
2025-12-09	3.2400	3.2400	3.2400	3.2400	+4.516%	1	96	+74.383%
2025-12-08	3.1000	3.1000	3.1000	3.1000	+1.639%	1	96	+82.258%
2025-12-03	3.0500	3.0500	3.0500	3.0500	-3.175%	6	96	+85.246%
2025-12-02	3.1500	3.1500	3.1500	3.1500	0.000%	1	96	+79.365%
2025-12-01	3.1500	3.1500	3.1500	3.1500	-7.353%	3	95	+79.365%
2025-11-24	3.4000	3.4000	3.4000	3.4000	-10.526%	1	92	+66.176%
2025-11-21	3.8000	3.8000	3.8000	3.8000	+8.571%	10	92	+48.684%
2025-11-20	3.5000	3.5000	3.5000	3.5000	+5.105%	4	84	+61.429%
2025-11-19	3.3100	3.3300	3.3100	3.3300	-2.059%	2	80	+69.670%
2025-11-18	3.3000	3.4000	3.3000	3.4000	+6.250%	2	80	+66.176%
2025-11-17	3.2500	3.2500	3.2000	3.2000	+16.364%	5	80	+76.563%
2025-11-13	2.5100	2.7500	2.5100	2.7500	+7.004%	10	82	+105.455%
2025-11-12	2.5700	2.5700	2.5700	2.5700	+7.083%	10	86	+119.844%
2025-11-06	2.4000	2.4000	2.4000	2.4000	+14.286%	10	76	+135.417%
2025-11-03	2.2000	2.2000	2.0500	2.1000	0.000%	12	78	+169.048%
2025-10-31	2.1000	2.1000	2.1000	2.1000	+1.449%	3	78	+169.048%
2025-10-30	2.0700	2.0700	2.0700	2.0700	+8.947%	1	77	+172.947%
2025-10-23	1.9000	1.9000	1.9000	1.9000	+11.765%	1	76	+197.368%
2025-10-16	1.7000	1.7000	1.7000	1.7000	-5.028%	3	76	+232.353%
2025-10-09	1.7900	1.7900	1.7900	1.7900	+9.146%	1	73	+215.642%
2025-10-07	1.6400	1.6400	1.6400	1.6400	-7.865%	20	72	+244.512%
2025-09-30	1.7800	1.7800	1.7800	1.7800	-13.171%	2	52	+217.416%
2025-09-22	1.9800	2.0500	1.9800	2.0500	-1.914%	2	50	+175.610%
2025-09-18	2.0900	2.1900	2.0900	2.0900	-5.000%	3	49	+170.335%
2025-09-16	2.2000	2.2000	2.2000	2.2000	-3.509%	10	47	+156.818%
2025-09-12	2.2800	2.2800	2.2800	2.2800	+3.636%	10	37	+147.807%
2025-09-11	2.2000	2.2000	2.2000	2.2000	-10.931%	1	32	+156.818%
2025-09-08	2.4700	2.4700	2.4700	2.4700	-10.182%	10	31	+128.745%
2025-09-05	2.7500	2.7500	2.7500	2.7500	-11.290%	1	21	+105.455%
2025-09-04	3.1000	3.1000	3.1000	3.1000	+9.541%	1	0	+82.258%
2025-09-03	2.8300	2.8300	2.8300	2.8300	0.000%	20	0	+99.647%

.dark-mode .vJm69l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vJm69l{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20261218P10LCID Dec 18 2026 10.00 Put (LCID261218P00010000)option OPRA

LCID20261218P10
LCID Dec 18 2026 10.00 Put (LCID261218P00010000)
option OPRA