Dark

LCID20261218P2
LCID Dec 18 2026 2.00 Put (LCID261218P00002000)
option OPRA

EOD

Jul 30, 2026

0.2100-12.500%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2100	0.2100	0.2100	0.2100	-12.500%	2	550	0.000%
2026-07-28	0.2400	0.2400	0.2400	0.2400	-20.000%	5	550	-12.500%
2026-07-24	0.2900	0.3000	0.2900	0.3000	-14.286%	11	545	-30.000%
2026-07-22	0.6200	0.6300	0.3500	0.3500	-10.256%	200	545	-40.000%
2026-07-21	0.3900	0.3900	0.3900	0.3900	-2.500%	6	545	-46.154%
2026-07-17	0.4000	0.4000	0.4000	0.4000	+2.564%	10	545	-47.500%
2026-07-16	0.3900	0.4100	0.3500	0.3900	-13.333%	4	535	-46.154%
2026-07-15	0.4600	0.6000	0.4300	0.4500	0.000%	9	535	-53.333%
2026-07-14	0.6100	0.8400	0.4500	0.4500	+164.706%	533	531	-53.333%
2026-07-07	0.1700	0.1700	0.1700	0.1700	-26.087%	1	3	+23.529%
2026-06-11	0.2200	0.2300	0.2200	0.2300	-67.143%	3	3	-8.696%
2025-08-29	0.7000	0.7000	0.7000	0.7000	+4.478%	5	20,374	-70.000%
2025-08-28	0.6900	0.6900	0.6700	0.6700	+1.515%	279	20,374	-68.657%
2025-08-27	0.6600	0.6600	0.6600	0.6600	0.000%	25	20,142	-68.182%
2025-08-26	0.6600	0.6600	0.6600	0.6600	-2.941%	1	20,117	-68.182%
2025-08-25	0.6300	0.6800	0.6300	0.6800	+1.493%	2	20,116	-69.118%
2025-08-22	0.6700	0.6700	0.6700	0.6700	+3.077%	25	20,116	-68.657%
2025-08-20	0.6500	0.6500	0.6400	0.6500	+3.175%	55	20,116	-67.692%
2025-08-19	0.6300	0.6300	0.6300	0.6300	+1.613%	3	20,061	-66.667%
2025-08-14	0.6100	0.6200	0.6000	0.6200	0.000%	798	20,058	-66.129%
2025-08-13	0.6200	0.6200	0.6200	0.6200	-3.125%	134	19,268	-66.129%
2025-08-12	0.6400	0.6400	0.6400	0.6400	0.000%	140	19,134	-67.188%
2025-08-11	0.6400	0.6700	0.6400	0.6400	-3.030%	714	18,994	-67.188%
2025-08-07	0.6900	0.6900	0.6600	0.6600	+6.452%	14	18,282	-68.182%
2025-08-05	0.6200	0.6200	0.6200	0.6200	+6.897%	1	18,268	-66.129%
2025-07-30	0.5800	0.5800	0.5800	0.5800	+5.455%	2	18,268	-63.793%
2025-07-24	0.5500	0.5500	0.5500	0.5500	+3.774%	4	18,266	-61.818%
2025-07-23	0.5300	0.5300	0.5300	0.5300	0.000%	2	18,263	-60.377%
2025-07-22	0.5300	0.5300	0.5300	0.5300	-11.667%	1	18,261	-60.377%
2025-07-21	0.5600	0.6000	0.5500	0.6000	+5.263%	5	18,261	-65.000%
2025-07-17	0.5200	0.6500	0.5000	0.5700	-14.925%	1,923	18,260	-63.158%
2025-07-15	0.6300	0.6700	0.6300	0.6700	0.000%	4	17,534	-68.657%
2025-07-14	0.6700	0.6700	0.6700	0.6700	-1.471%	15	17,534	-68.657%
2025-07-07	0.6600	0.7000	0.6600	0.6800	+7.937%	152	17,519	-69.118%
2025-07-03	0.6300	0.6300	0.6300	0.6300	-7.353%	401	17,118	-66.667%
2025-07-02	0.7500	0.7500	0.6800	0.6800	+9.677%	551	17,118	-69.118%
2025-06-27	0.6200	0.6200	0.6200	0.6200	-12.676%	5	17,093	-66.129%
2025-06-26	0.6500	0.7100	0.6500	0.7100	+5.970%	2	17,088	-70.423%
2025-06-25	0.6900	0.7100	0.6700	0.6700	-1.471%	1,120	17,088	-68.657%
2025-06-24	0.7200	0.7200	0.6600	0.6800	-5.556%	602	16,036	-69.118%
2025-06-23	0.7200	0.7600	0.7200	0.7200	0.000%	231	15,487	-70.833%
2025-06-20	0.7400	0.7400	0.7200	0.7200	-1.370%	25,018	14,443	-70.833%
2025-06-18	0.7300	0.7300	0.7300	0.7300	-3.947%	390	2,510	-71.233%
2025-06-12	0.7600	0.7600	0.7600	0.7600	+2.703%	100	2,510	-72.368%
2025-06-11	0.7600	0.7600	0.7400	0.7400	-1.333%	121	2,610	-71.622%
2025-06-09	0.7500	0.7500	0.7500	0.7500	-3.846%	4	2,489	-72.000%
2025-06-06	0.7800	0.7800	0.7800	0.7800	+2.632%	4	2,490	-73.077%
2025-06-05	0.7800	0.7800	0.7600	0.7600	0.000%	2	2,490	-72.368%
2025-06-04	0.7800	0.7800	0.7600	0.7600	-2.564%	11	2,479	-72.368%
2025-06-02	0.7300	0.7800	0.7300	0.7800	+5.405%	2	2,479	-73.077%
2025-05-30	0.6800	0.7400	0.6800	0.7400	+17.460%	70	2,479	-71.622%
2025-05-29	0.6500	0.6500	0.6300	0.6300	-1.563%	2	2,444	-66.667%
2025-05-28	0.6400	0.6400	0.6400	0.6400	+6.667%	3	2,442	-67.188%
2025-05-23	0.6000	0.6000	0.6000	0.6000	-1.639%	2	2,442	-65.000%
2025-05-22	0.5800	0.6100	0.5800	0.6100	+5.172%	3	2,442	-65.574%
2025-05-20	0.5800	0.5800	0.5800	0.5800	-6.452%	1	2,440	-63.793%
2025-05-19	0.5800	0.6200	0.5800	0.6200	+1.639%	91	2,441	-66.129%
2025-05-13	0.6100	0.6100	0.6100	0.6100	-6.154%	9	2,397	-65.574%
2025-05-02	0.6500	0.6500	0.6500	0.6500	-10.959%	200	2,406	-67.692%
2025-04-28	0.7200	0.7300	0.7200	0.7300	-1.351%	2,049	2,306	-71.233%
2025-04-25	0.7200	0.7600	0.7200	0.7400	0.000%	406	2,315	-71.622%
2025-04-24	0.7200	0.7400	0.7200	0.7400	0.000%	2	2,316	-71.622%
2025-04-23	0.7300	0.7400	0.7200	0.7400	+10.448%	406	2,316	-71.622%
2025-04-11	0.6700	0.7100	0.6700	0.6700	-18.293%	1,800	2,310	-68.657%
2025-04-04	0.8200	0.8200	0.8200	0.8200	+1.235%	4	1,420	-74.390%
2025-04-02	0.8100	0.8100	0.8100	0.8100	+1.250%	1	1,422	-74.074%
2025-04-01	0.8000	0.8000	0.8000	0.8000	0.000%	1	1,423	-73.750%
2025-03-31	0.8000	0.8000	0.8000	0.8000	+2.564%	4	1,424	-73.750%
2025-03-28	0.7800	0.7800	0.7800	0.7800	-2.500%	8	1,428	-73.077%
2025-03-25	0.8000	0.8000	0.8000	0.8000	-5.882%	10	1,424	-73.750%
2025-03-20	0.8500	0.8500	0.8500	0.8500	+10.390%	1	1,414	-75.294%
2025-03-19	0.7700	0.7700	0.7700	0.7700	-14.444%	1	1,415	-72.727%
2025-03-06	0.9000	0.9000	0.9000	0.9000	-2.174%	1,025	412	-76.667%
2025-03-05	0.9100	0.9200	0.9100	0.9200	+4.545%	2	412	-77.174%
2025-02-28	0.8800	0.8800	0.8800	0.8800	+11.392%	10	411	-76.136%
2025-02-25	0.7900	0.7900	0.7900	0.7900	-10.227%	20	406	-73.418%
2025-01-23	0.6400	0.8800	0.6400	0.8800	+17.333%	4	386	-76.136%
2025-01-21	0.7500	0.7500	0.7500	0.7500	-9.639%	1	383	-72.000%
2024-11-26	0.8300	0.8300	0.8300	0.8300	-11.702%	5	383	-74.699%
2024-11-18	0.9400	0.9400	0.9400	0.9400	+3.297%	44	383	-77.660%
2024-11-07	0.9100	0.9100	0.9100	0.9100	+5.814%	2	383	-76.923%
2024-10-29	0.8600	0.8600	0.8600	0.8600	-11.340%	3	383	-75.581%
2024-10-28	0.9700	0.9700	0.9700	0.9700	+2.105%	2	383	-78.351%
2024-10-24	0.9500	0.9500	0.9500	0.9500	+37.681%	265	383	-77.895%
2024-10-18	0.6900	0.6900	0.6900	0.6900	-23.333%	4	179	-69.565%
2024-09-11	0.9000	0.9000	0.9000	0.9000	-4.255%	6	177	-76.667%
2024-09-09	0.9400	0.9400	0.9400	0.9400	+4.444%	5	171	-77.660%
2024-09-05	0.9300	0.9800	0.9000	0.9000	-1.099%	3	166	-76.667%
2024-08-30	0.9100	0.9100	0.9100	0.9100	-4.211%	88	121	-76.923%
2024-08-28	0.9500	0.9600	0.9500	0.9500	+9.195%	11	121	-77.895%
2024-08-23	0.8700	0.8700	0.8700	0.8700	-4.396%	10	126	-75.862%
2024-08-22	0.9200	0.9200	0.9100	0.9100	-2.151%	4	121	-76.923%
2024-08-14	0.9300	0.9300	0.9300	0.9300	-7.000%	4	117	-77.419%
2024-08-13	1.0000	1.0000	1.0000	1.0000	-4.762%	5	117	-79.000%
2024-08-12	1.0500	1.0500	1.0500	1.0500	+10.526%	1	112	-80.000%
2024-08-06	0.9500	0.9500	0.9500	0.9500	-5.000%	4	111	-77.895%
2024-08-05	1.0000	1.0000	1.0000	1.0000	+2.041%	1	107	-79.000%
2024-08-02	0.7100	0.9800	0.7100	0.9800	0.000%	8	106	-78.571%
2024-07-26	0.9800	1.1100	0.9800	0.9800	0.000%	11	102	-78.571%
2024-07-22	0.9400	0.9800	0.9400	0.9800	+1.031%	5	97	-78.571%
2024-07-19	0.9700	1.0400	0.8400	0.9700	+2.105%	12	93	-78.351%
2024-07-18	0.9500	0.9500	0.9500	0.9500	+1.064%	1	95	-77.895%
2024-07-17	0.7500	0.9700	0.7500	0.9400	-2.083%	6	94	-77.660%
2024-07-12	0.9600	0.9600	0.9600	0.9600	-16.522%	20	88	-78.125%
2024-07-09	1.1500	1.1500	1.1500	1.1500	+4.545%	3	98	-81.739%
2024-06-27	1.1000	1.1000	1.1000	1.1000	-2.655%	10	101	-80.909%
2024-06-25	1.1300	1.1300	1.1300	1.1300	0.000%	1	91	-81.416%
2024-06-17	1.1300	1.1300	1.1300	1.1300	0.000%	1	90	-81.416%
2024-06-13	1.1800	1.1800	1.1300	1.1300	-5.833%	6	90	-81.416%
2024-06-07	1.2000	1.2000	1.2000	1.2000	+29.032%	2	84	-82.500%
2024-05-31	0.9300	0.9300	0.9300	0.9300	-15.455%	10	85	-77.419%
2024-05-30	1.1000	1.1000	1.1000	1.1000	0.000%	1	80	-80.909%
2024-05-16	1.0500	1.1000	1.0500	1.1000	-7.563%	20	79	-80.909%
2024-05-09	1.1900	1.1900	1.1900	1.1900	+8.182%	3	59	-82.353%
2024-05-07	1.0700	1.2500	1.0700	1.1000	+35.802%	52	56	-80.909%
2024-05-02	0.8100	0.8100	0.8100	0.8100	-26.364%	5	6	-74.074%
2024-05-01	1.1000	1.1000	1.1000	1.1000	0.000%	1	1	-80.909%

.dark-mode .hpVgV3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hpVgV3{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20261218P2LCID Dec 18 2026 2.00 Put (LCID261218P00002000)option OPRA

LCID20261218P2
LCID Dec 18 2026 2.00 Put (LCID261218P00002000)
option OPRA