Dark

LCID20261218P3
LCID Dec 18 2026 3.00 Put (LCID261218P00003000)
option OPRA

EOD

Aug 3, 2026

0.3600-40.984%(-0.2500)529

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.4300	0.4300	0.3600	0.3600	-40.984%	529	4,678	0.000%
2026-07-24	0.6100	0.6100	0.6100	0.6100	+1.667%	10	5,158	-40.984%
2026-07-23	0.6000	0.6000	0.6000	0.6000	-4.762%	1	5,148	-40.000%
2026-07-22	0.6300	0.6300	0.6300	0.6300	-3.077%	1	5,148	-42.857%
2026-07-20	0.6600	0.6600	0.6200	0.6500	-1.515%	20	5,148	-44.615%
2026-07-17	0.6600	0.6600	0.6600	0.6600	-5.714%	10	5,138	-45.455%
2026-07-16	0.6700	0.7000	0.6700	0.7000	0.000%	102	5,128	-48.571%
2026-07-15	1.0500	1.0500	0.7000	0.7000	-25.532%	28	5,028	-48.571%
2026-07-14	0.3500	1.5000	0.3500	0.9400	+135.000%	4,212	5,026	-61.702%
2026-07-09	0.4000	0.4000	0.4000	0.4000	+17.647%	10	1,410	-10.000%
2026-07-01	0.3400	0.3400	0.3400	0.3400	-22.727%	4	1,410	+5.882%
2026-06-25	0.4400	0.4400	0.4400	0.4400	-6.383%	1	1,409	-18.182%
2026-06-23	0.4700	0.4700	0.4700	0.4700	-11.321%	1	1,409	-23.404%
2026-06-10	0.5200	0.5400	0.5200	0.5300	+1.923%	40	1,409	-32.075%
2026-06-09	0.5200	0.5200	0.5200	0.5200	+26.829%	2	1,369	-30.769%
2026-05-29	0.4100	0.4100	0.4100	0.4100	0.000%	1	1,367	-12.195%
2026-05-27	0.4000	0.4100	0.4000	0.4100	-12.766%	3	1,366	-12.195%
2026-05-26	0.4300	0.4700	0.4300	0.4700	-6.000%	760	1,363	-23.404%
2026-05-07	0.5000	0.5000	0.5000	0.5000	-5.660%	2	603	-28.000%
2026-05-01	0.5300	0.5300	0.5300	0.5300	-3.636%	1	606	-32.075%
2026-04-29	0.5700	0.5700	0.5500	0.5500	0.000%	2	606	-34.545%
2026-04-28	0.5500	0.5500	0.5500	0.5500	+3.774%	112	606	-34.545%
2026-04-27	0.5500	0.5500	0.5300	0.5300	0.000%	11	699	-32.075%
2026-04-23	0.5800	0.5800	0.3800	0.5300	+17.778%	103	688	-32.075%
2026-04-22	0.4600	0.4600	0.4200	0.4500	0.000%	101	585	-20.000%
2026-04-21	0.4500	0.4500	0.4500	0.4500	+7.143%	5	479	-20.000%
2026-04-20	0.4200	0.4200	0.4200	0.4200	0.000%	40	479	-14.286%
2026-04-17	0.3600	0.4600	0.3600	0.4200	+16.667%	51	439	-14.286%
2026-04-15	0.3600	0.3600	0.3600	0.3600	-20.000%	100	388	0.000%
2026-03-16	0.4500	0.4500	0.4500	0.4500	-18.182%	3	288	-20.000%
2026-03-05	0.4400	0.5500	0.4400	0.5500	+7.843%	10	285	-34.545%
2026-01-06	0.5000	0.5100	0.5000	0.5100	-15.000%	31	275	-29.412%
2026-01-02	0.5500	0.6000	0.5500	0.6000	-1.639%	51	274	-40.000%
2025-12-31	0.5200	0.6100	0.5200	0.6100	+8.929%	15	208	-40.984%
2025-12-22	0.5600	0.5600	0.5600	0.5600	+43.590%	1	208	-35.714%
2025-12-10	0.3900	0.3900	0.3900	0.3900	-23.529%	10	207	-7.692%
2025-12-08	0.5100	0.5100	0.4900	0.5100	+2.000%	4	207	-29.412%
2025-12-02	0.5000	0.5000	0.5000	0.5000	-12.281%	5	203	-28.000%
2025-12-01	0.5700	0.5700	0.5700	0.5700	+62.857%	5	203	-36.842%
2025-11-12	0.3500	0.3500	0.3500	0.3500	+25.000%	5	203	+2.857%
2025-09-23	0.2800	0.3000	0.2700	0.2800	-9.677%	173	203	+28.571%
2025-09-22	0.3000	0.3500	0.3000	0.3100	-36.735%	30	30	+16.129%
2025-09-17	0.4900	0.4900	0.4900	0.4900	-63.433%	5	5	-26.531%
2025-08-27	1.3400	1.3400	1.3400	1.3400	-1.471%	2	4,007	-73.134%
2025-08-22	1.3600	1.3600	1.3600	1.3600	+2.256%	40	4,007	-73.529%
2025-08-07	1.3300	1.3300	1.3300	1.3300	-1.481%	250	4,047	-72.932%
2025-08-06	1.3500	1.3500	1.3500	1.3500	+10.656%	100	3,797	-73.333%
2025-07-30	1.2200	1.2200	1.2200	1.2200	+1.667%	20	3,897	-70.492%
2025-07-29	1.2000	1.2100	1.1900	1.2000	+10.092%	14	3,877	-70.000%
2025-07-28	1.0900	1.0900	1.0900	1.0900	+0.926%	1	3,882	-66.972%
2025-07-25	1.0800	1.0800	1.0800	1.0800	-1.818%	1	3,881	-66.667%
2025-07-23	1.0800	1.1000	1.0800	1.1000	+4.762%	6	3,881	-67.273%
2025-07-22	1.0800	1.1200	1.0500	1.0500	-0.943%	13	3,877	-65.714%
2025-07-17	1.6900	1.6900	1.0200	1.0600	-20.301%	129	3,871	-66.038%
2025-07-08	1.3300	1.3300	1.3300	1.3300	-4.317%	3	3,847	-72.932%
2025-06-20	1.3900	1.3900	1.3900	1.3900	-0.714%	4	3,852	-74.101%
2025-06-17	1.4000	1.4000	1.4000	1.4000	-1.408%	3	3,852	-74.286%
2025-06-11	1.4200	1.4200	1.4200	1.4200	+0.709%	100	3,852	-74.648%
2025-06-04	1.4100	1.4100	1.4100	1.4100	-1.399%	1	3,851	-74.468%
2025-06-03	1.4300	1.4300	1.4300	1.4300	+1.418%	5	3,851	-74.825%
2025-06-02	1.4400	1.4400	1.4100	1.4100	+9.302%	3	3,856	-74.468%
2025-05-29	1.2900	1.2900	1.2900	1.2900	+8.403%	1	3,853	-72.093%
2025-05-27	1.2100	1.2100	1.1900	1.1900	0.000%	80	3,854	-69.748%
2025-05-22	1.1900	1.1900	1.1900	1.1900	+3.478%	50	3,854	-69.748%
2025-05-21	1.1000	1.1600	1.1000	1.1500	-3.361%	100	3,804	-68.696%
2025-05-19	1.2000	1.2000	1.1900	1.1900	+5.310%	3	3,755	-69.748%
2025-05-16	1.1300	1.1300	1.1300	1.1300	-16.912%	2	3,757	-68.142%
2025-04-24	1.3600	1.3600	1.3600	1.3600	+1.493%	35	3,758	-73.529%
2025-04-10	1.3400	1.3400	1.3400	1.3400	+0.752%	10	3,793	-73.134%
2025-04-08	1.3300	1.3300	1.3300	1.3300	-7.639%	25	3,803	-72.932%
2025-04-07	1.4400	1.4400	1.4400	1.4400	-3.356%	1	3,811	-75.000%
2025-04-04	1.4900	1.4900	1.4900	1.4900	+7.194%	2	3,811	-75.839%
2025-04-03	1.4800	1.4800	1.3900	1.3900	-6.081%	722	3,810	-74.101%
2025-03-31	1.4800	1.4800	1.4800	1.4800	+2.778%	1	3,830	-75.676%
2025-03-27	1.4400	1.4400	1.4400	1.4400	-7.097%	3	3,829	-75.000%
2025-03-18	1.5500	1.5500	1.5500	1.5500	-3.125%	1	3,826	-76.774%
2025-03-04	1.6000	1.6000	1.6000	1.6000	+33.333%	1	3,826	-77.500%
2025-02-19	1.2000	1.2000	1.2000	1.2000	+17.647%	1	3,827	-70.000%
2025-02-14	0.8000	1.0200	0.8000	1.0200	-31.081%	600	3,526	-64.706%
2025-02-11	1.4800	1.4800	1.4800	1.4800	+2.069%	1	3,526	-75.676%
2025-02-10	1.4600	1.4600	1.4500	1.4500	+0.694%	81	3,527	-75.172%
2025-02-07	1.4400	1.4400	1.4400	1.4400	-2.041%	2	3,608	-75.000%
2025-01-31	1.4700	1.4700	1.4700	1.4700	-1.342%	2	3,609	-75.510%
2025-01-29	1.4900	1.4900	1.4900	1.4900	-1.325%	4	3,609	-75.839%
2025-01-28	1.5100	1.5100	1.5100	1.5100	-0.658%	4	3,608	-76.159%
2025-01-24	1.5200	1.5200	1.5200	1.5200	-2.564%	12	3,608	-76.316%
2025-01-23	1.5600	1.5600	1.5600	1.5600	+4.000%	7	3,608	-76.923%
2025-01-14	1.5000	1.5000	1.5000	1.5000	-0.662%	1	3,608	-76.000%
2024-12-30	1.5100	1.5100	1.5100	1.5100	-3.822%	10	3,607	-76.159%
2024-12-20	1.5700	1.5700	1.5700	1.5700	-4.268%	1	3,607	-77.070%
2024-12-18	1.6400	1.6400	1.6400	1.6400	+2.500%	1	3,608	-78.049%
2024-12-09	1.6000	1.6000	1.6000	1.6000	0.000%	1	3,609	-77.500%
2024-12-02	1.6300	1.6300	1.6000	1.6000	-12.088%	114	3,608	-77.500%
2024-11-25	1.8300	1.8300	1.6400	1.8200	-2.674%	120	3,665	-80.220%
2024-11-21	1.8700	1.8700	1.8700	1.8700	+7.471%	100	3,755	-80.749%
2024-11-20	1.7400	1.7400	1.7400	1.7400	0.000%	1	3,765	-79.310%
2024-11-19	1.7400	1.7400	1.7400	1.7400	+3.571%	1	3,766	-79.310%
2024-11-15	1.6800	1.6800	1.6800	1.6800	+5.000%	2	3,767	-78.571%
2024-11-14	1.6100	1.6100	1.6000	1.6000	0.000%	730	3,767	-77.500%
2024-11-13	1.5800	1.6000	1.5800	1.6000	-4.762%	1,482	4,357	-77.500%
2024-11-12	1.6800	1.6800	1.6800	1.6800	-1.754%	5	5,648	-78.571%
2024-11-06	1.7100	1.7100	1.7100	1.7100	+9.615%	4	5,648	-78.947%
2024-10-31	1.5600	1.5600	1.5600	1.5600	0.000%	3	5,644	-76.923%
2024-10-30	1.5600	1.5600	1.5600	1.5600	-2.500%	1	5,644	-76.923%
2024-10-28	1.6300	1.6300	1.6000	1.6000	+5.263%	11	5,644	-77.500%
2024-10-25	1.5200	1.5200	1.5200	1.5200	-4.403%	20	5,654	-76.316%
2024-10-23	1.5900	1.5900	1.5900	1.5900	-0.625%	1	5,646	-77.358%
2024-10-22	1.6000	1.6000	1.6000	1.6000	+6.667%	1	5,646	-77.500%
2024-10-15	1.5000	1.5000	1.5000	1.5000	-5.063%	1	5,646	-76.000%
2024-10-07	1.5800	1.5800	1.5800	1.5800	+4.636%	5	5,646	-77.215%
2024-10-01	1.5000	1.5100	1.5000	1.5100	-2.581%	3	5,651	-76.159%
2024-09-24	1.5500	1.5500	1.5500	1.5500	-11.429%	1	5,649	-76.774%
2024-09-20	1.7500	1.7500	1.7500	1.7500	+6.707%	160	5,650	-79.429%
2024-09-19	1.6400	1.6400	1.6400	1.6400	+1.235%	5	5,570	-78.049%
2024-09-17	1.6200	1.6200	1.6200	1.6200	+3.185%	5	5,575	-77.778%
2024-09-10	1.6100	1.6200	1.5700	1.5700	-5.422%	19	5,580	-77.070%
2024-09-09	1.6600	1.6600	1.6600	1.6600	+3.750%	1	5,580	-78.313%
2024-09-06	1.5100	1.6000	1.5100	1.6000	0.000%	12	5,579	-77.500%
2024-09-04	1.6000	1.6000	1.6000	1.6000	+3.226%	5	5,574	-77.500%
2024-09-03	1.5500	1.5500	1.5500	1.5500	+6.164%	1	5,569	-76.774%
2024-08-30	1.5900	1.6100	1.4600	1.4600	-8.750%	48	5,556	-75.342%
2024-08-29	1.6900	1.6900	1.6000	1.6000	+8.108%	2	5,556	-77.500%
2024-08-23	1.6200	1.6200	1.4800	1.4800	+1.370%	8	5,556	-75.676%
2024-08-22	1.6000	1.6000	1.4600	1.4600	+1.389%	102	5,553	-75.342%
2024-08-21	1.4400	1.4400	1.4400	1.4400	-18.182%	100	5,453	-75.000%
2024-08-15	1.7600	1.7600	1.7600	1.7600	+10.000%	10	5,353	-79.545%
2024-08-14	1.6000	1.6000	1.6000	1.6000	-2.439%	4	5,358	-77.500%
2024-08-13	1.7700	1.7700	1.6400	1.6400	-7.865%	8	5,354	-78.049%
2024-08-12	1.7800	1.7800	1.7800	1.7800	+6.587%	4	5,349	-79.775%
2024-08-09	1.6700	1.6700	1.6700	1.6700	-7.222%	10	5,349	-78.443%
2024-08-07	1.8000	1.8000	1.8000	1.8000	+30.435%	8	5,349	-80.000%
2024-08-06	1.3800	1.3800	1.3800	1.3800	-19.767%	30	5,357	-73.913%
2024-08-05	1.7200	1.7200	1.7200	1.7200	+1.775%	1	5,355	-79.070%
2024-08-02	1.7100	1.7200	1.6900	1.6900	-1.744%	7	5,356	-78.698%
2024-08-01	1.7200	1.7200	1.7200	1.7200	+1.176%	40	5,354	-79.070%
2024-07-31	1.6200	1.7000	1.6200	1.7000	+0.592%	52	5,334	-78.824%
2024-07-26	1.6900	1.6900	1.6900	1.6900	+2.424%	20	5,287	-78.698%
2024-07-25	1.6500	1.6500	1.6500	1.6500	-7.821%	8	5,277	-78.182%
2024-07-19	1.7900	1.7900	1.4000	1.7900	+4.678%	8	5,277	-79.888%
2024-07-18	1.7100	1.7100	1.7100	1.7100	-3.390%	1	5,272	-78.947%
2024-07-09	1.7500	1.7700	1.7500	1.7700	+0.568%	267	5,272	-79.661%
2024-07-03	1.8100	1.8100	1.7500	1.7600	-4.865%	125	5,016	-79.545%
2024-07-01	1.8500	1.8500	1.8500	1.8500	-2.632%	10	5,016	-80.541%
2024-06-26	1.9000	1.9000	1.9000	1.9000	-16.300%	2	5,006	-81.053%
2024-06-10	2.2600	2.2700	2.2600	2.2700	+19.474%	160	5,004	-84.141%
2024-05-31	1.9000	1.9000	1.9000	1.9000	0.000%	2	5,004	-81.053%
2024-05-28	1.9000	1.9000	1.9000	1.9000	-2.564%	1	5,004	-81.053%
2024-05-15	1.9500	1.9500	1.9500	1.9500	-2.500%	1	5,003	-81.538%
2024-05-14	2.0000	2.0000	2.0000	2.0000	+12.994%	1	5,002	-82.000%
2024-05-06	1.7700	1.7700	1.7700	1.7700	0.000%	2	5,002	-79.661%

.dark-mode .jN2SjD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jN2SjD{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20261218P3LCID Dec 18 2026 3.00 Put (LCID261218P00003000)option OPRA

LCID20261218P3
LCID Dec 18 2026 3.00 Put (LCID261218P00003000)
option OPRA