Dark

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

EOD

Sep 21, 2026

0.2300-20.690%(-0.0600)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.2300	0.2300	0.2300	0.2300	-20.690%	20	8,807	0.000%
2026-09-18	0.2900	0.3000	0.2900	0.2900	+20.833%	1,000	8,807	-20.690%
2026-09-17	0.2000	0.2400	0.2000	0.2400	-22.581%	42	7,886	-4.167%
2026-09-16	0.2900	0.3100	0.2900	0.3100	0.000%	783	7,864	-25.806%
2026-09-15	0.2900	0.3100	0.2900	0.3100	+14.815%	682	8,488	-25.806%
2026-09-14	0.2700	0.2700	0.2700	0.2700	+50.000%	1	7,820	-14.815%
2026-09-11	0.2100	0.2500	0.1800	0.1800	-35.714%	6	7,820	+27.778%
2026-09-09	0.2500	0.2800	0.2500	0.2800	+40.000%	50	7,814	-17.857%
2026-09-08	0.2000	0.2000	0.2000	0.2000	-16.667%	1	7,786	+15.000%
2026-09-03	0.1800	0.2400	0.1800	0.2400	+9.091%	57	7,786	-4.167%
2026-08-31	0.2000	0.2400	0.2000	0.2200	-8.333%	350	7,830	+4.545%
2026-08-28	0.2400	0.2400	0.2400	0.2400	+4.348%	5	7,936	-4.167%
2026-08-27	0.2100	0.2300	0.2100	0.2300	-8.000%	15	7,941	0.000%
2026-08-26	0.2100	0.2700	0.2100	0.2500	+13.636%	2,305	7,931	-8.000%
2026-08-25	0.2100	0.2200	0.2000	0.2200	-4.348%	17	5,816	+4.545%
2026-08-24	0.2300	0.2600	0.2300	0.2300	+15.000%	1,261	5,811	0.000%
2026-08-21	0.1900	0.2000	0.1900	0.2000	-9.091%	188	5,021	+15.000%
2026-08-20	0.2000	0.2200	0.1800	0.2200	+22.222%	100	4,976	+4.545%
2026-08-19	0.1800	0.1800	0.1800	0.1800	-10.000%	16	5,004	+27.778%
2026-08-18	0.1700	0.2000	0.1700	0.2000	0.000%	164	5,015	+15.000%
2026-08-13	0.2000	0.2000	0.2000	0.2000	-13.043%	113	4,822	+15.000%
2026-08-11	0.2300	0.2300	0.2300	0.2300	0.000%	1	4,822	0.000%
2026-08-07	0.3000	0.3000	0.2300	0.2300	-45.238%	4	4,821	0.000%
2026-08-05	0.4000	0.4200	0.3900	0.4200	+5.000%	537	4,824	-45.238%
2026-08-04	0.4200	0.4200	0.4000	0.4000	+11.111%	550	4,678	-42.500%
2026-08-03	0.4300	0.4300	0.3600	0.3600	-40.984%	529	4,678	-36.111%
2026-07-24	0.6100	0.6100	0.6100	0.6100	+1.667%	10	5,158	-62.295%
2026-07-23	0.6000	0.6000	0.6000	0.6000	-4.762%	1	5,148	-61.667%
2026-07-22	0.6300	0.6300	0.6300	0.6300	-3.077%	1	5,148	-63.492%
2026-07-20	0.6600	0.6600	0.6200	0.6500	-1.515%	20	5,148	-64.615%
2026-07-17	0.6600	0.6600	0.6600	0.6600	-5.714%	10	5,138	-65.152%
2026-07-16	0.6700	0.7000	0.6700	0.7000	0.000%	102	5,128	-67.143%
2026-07-15	1.0500	1.0500	0.7000	0.7000	-25.532%	28	5,028	-67.143%
2026-07-14	0.3500	1.5000	0.3500	0.9400	+135.000%	4,212	5,026	-75.532%
2026-07-09	0.4000	0.4000	0.4000	0.4000	+17.647%	10	1,410	-42.500%
2026-07-01	0.3400	0.3400	0.3400	0.3400	-22.727%	4	1,410	-32.353%
2026-06-25	0.4400	0.4400	0.4400	0.4400	-6.383%	1	1,409	-47.727%
2026-06-23	0.4700	0.4700	0.4700	0.4700	-11.321%	1	1,409	-51.064%
2026-06-10	0.5200	0.5400	0.5200	0.5300	+1.923%	40	1,409	-56.604%
2026-06-09	0.5200	0.5200	0.5200	0.5200	+26.829%	2	1,369	-55.769%
2026-05-29	0.4100	0.4100	0.4100	0.4100	0.000%	1	1,367	-43.902%
2026-05-27	0.4000	0.4100	0.4000	0.4100	-12.766%	3	1,366	-43.902%
2026-05-26	0.4300	0.4700	0.4300	0.4700	-6.000%	760	1,363	-51.064%
2026-05-07	0.5000	0.5000	0.5000	0.5000	-5.660%	2	603	-54.000%
2026-05-01	0.5300	0.5300	0.5300	0.5300	-3.636%	1	606	-56.604%
2026-04-29	0.5700	0.5700	0.5500	0.5500	0.000%	2	606	-58.182%
2026-04-28	0.5500	0.5500	0.5500	0.5500	+3.774%	112	606	-58.182%
2026-04-27	0.5500	0.5500	0.5300	0.5300	0.000%	11	699	-56.604%
2026-04-23	0.5800	0.5800	0.3800	0.5300	+17.778%	103	688	-56.604%
2026-04-22	0.4600	0.4600	0.4200	0.4500	0.000%	101	585	-48.889%
2026-04-21	0.4500	0.4500	0.4500	0.4500	+7.143%	5	479	-48.889%
2026-04-20	0.4200	0.4200	0.4200	0.4200	0.000%	40	479	-45.238%
2026-04-17	0.3600	0.4600	0.3600	0.4200	+16.667%	51	439	-45.238%
2026-04-15	0.3600	0.3600	0.3600	0.3600	-20.000%	100	388	-36.111%
2026-03-16	0.4500	0.4500	0.4500	0.4500	-18.182%	3	288	-48.889%
2026-03-05	0.4400	0.5500	0.4400	0.5500	+7.843%	10	285	-58.182%
2026-01-06	0.5000	0.5100	0.5000	0.5100	-15.000%	31	275	-54.902%
2026-01-02	0.5500	0.6000	0.5500	0.6000	-1.639%	51	274	-61.667%
2025-12-31	0.5200	0.6100	0.5200	0.6100	+8.929%	15	208	-62.295%
2025-12-22	0.5600	0.5600	0.5600	0.5600	+43.590%	1	208	-58.929%
2025-12-10	0.3900	0.3900	0.3900	0.3900	-23.529%	10	207	-41.026%
2025-12-08	0.5100	0.5100	0.4900	0.5100	+2.000%	4	207	-54.902%
2025-12-02	0.5000	0.5000	0.5000	0.5000	-12.281%	5	203	-54.000%
2025-12-01	0.5700	0.5700	0.5700	0.5700	+62.857%	5	203	-59.649%
2025-11-12	0.3500	0.3500	0.3500	0.3500	+25.000%	5	203	-34.286%
2025-09-23	0.2800	0.3000	0.2700	0.2800	-9.677%	173	203	-17.857%
2025-09-22	0.3000	0.3500	0.3000	0.3100	-36.735%	30	30	-25.806%
2025-09-17	0.4900	0.4900	0.4900	0.4900	-63.433%	5	5	-53.061%
2025-08-27	1.3400	1.3400	1.3400	1.3400	-1.471%	2	4,007	-82.836%
2025-08-22	1.3600	1.3600	1.3600	1.3600	+2.256%	40	4,007	-83.088%
2025-08-07	1.3300	1.3300	1.3300	1.3300	-1.481%	250	4,047	-82.707%
2025-08-06	1.3500	1.3500	1.3500	1.3500	+10.656%	100	3,797	-82.963%
2025-07-30	1.2200	1.2200	1.2200	1.2200	+1.667%	20	3,897	-81.148%
2025-07-29	1.2000	1.2100	1.1900	1.2000	+10.092%	14	3,877	-80.833%
2025-07-28	1.0900	1.0900	1.0900	1.0900	+0.926%	1	3,882	-78.899%
2025-07-25	1.0800	1.0800	1.0800	1.0800	-1.818%	1	3,881	-78.704%
2025-07-23	1.0800	1.1000	1.0800	1.1000	+4.762%	6	3,881	-79.091%
2025-07-22	1.0800	1.1200	1.0500	1.0500	-0.943%	13	3,877	-78.095%
2025-07-17	1.6900	1.6900	1.0200	1.0600	-20.301%	129	3,871	-78.302%
2025-07-08	1.3300	1.3300	1.3300	1.3300	-4.317%	3	3,847	-82.707%
2025-06-20	1.3900	1.3900	1.3900	1.3900	-0.714%	4	3,852	-83.453%
2025-06-17	1.4000	1.4000	1.4000	1.4000	-1.408%	3	3,852	-83.571%
2025-06-11	1.4200	1.4200	1.4200	1.4200	+0.709%	100	3,852	-83.803%
2025-06-04	1.4100	1.4100	1.4100	1.4100	-1.399%	1	3,851	-83.688%
2025-06-03	1.4300	1.4300	1.4300	1.4300	+1.418%	5	3,851	-83.916%
2025-06-02	1.4400	1.4400	1.4100	1.4100	+9.302%	3	3,856	-83.688%
2025-05-29	1.2900	1.2900	1.2900	1.2900	+8.403%	1	3,853	-82.171%
2025-05-27	1.2100	1.2100	1.1900	1.1900	0.000%	80	3,854	-80.672%
2025-05-22	1.1900	1.1900	1.1900	1.1900	+3.478%	50	3,854	-80.672%
2025-05-21	1.1000	1.1600	1.1000	1.1500	-3.361%	100	3,804	-80.000%
2025-05-19	1.2000	1.2000	1.1900	1.1900	+5.310%	3	3,755	-80.672%
2025-05-16	1.1300	1.1300	1.1300	1.1300	-16.912%	2	3,757	-79.646%
2025-04-24	1.3600	1.3600	1.3600	1.3600	+1.493%	35	3,758	-83.088%
2025-04-10	1.3400	1.3400	1.3400	1.3400	+0.752%	10	3,793	-82.836%
2025-04-08	1.3300	1.3300	1.3300	1.3300	-7.639%	25	3,803	-82.707%
2025-04-07	1.4400	1.4400	1.4400	1.4400	-3.356%	1	3,811	-84.028%
2025-04-04	1.4900	1.4900	1.4900	1.4900	+7.194%	2	3,811	-84.564%
2025-04-03	1.4800	1.4800	1.3900	1.3900	-6.081%	722	3,810	-83.453%
2025-03-31	1.4800	1.4800	1.4800	1.4800	+2.778%	1	3,830	-84.459%
2025-03-27	1.4400	1.4400	1.4400	1.4400	-7.097%	3	3,829	-84.028%
2025-03-18	1.5500	1.5500	1.5500	1.5500	-3.125%	1	3,826	-85.161%
2025-03-04	1.6000	1.6000	1.6000	1.6000	+33.333%	1	3,826	-85.625%
2025-02-19	1.2000	1.2000	1.2000	1.2000	+17.647%	1	3,827	-80.833%
2025-02-14	0.8000	1.0200	0.8000	1.0200	-31.081%	600	3,526	-77.451%
2025-02-11	1.4800	1.4800	1.4800	1.4800	+2.069%	1	3,526	-84.459%
2025-02-10	1.4600	1.4600	1.4500	1.4500	+0.694%	81	3,527	-84.138%
2025-02-07	1.4400	1.4400	1.4400	1.4400	-2.041%	2	3,608	-84.028%
2025-01-31	1.4700	1.4700	1.4700	1.4700	-1.342%	2	3,609	-84.354%
2025-01-29	1.4900	1.4900	1.4900	1.4900	-1.325%	4	3,609	-84.564%
2025-01-28	1.5100	1.5100	1.5100	1.5100	-0.658%	4	3,608	-84.768%
2025-01-24	1.5200	1.5200	1.5200	1.5200	-2.564%	12	3,608	-84.868%
2025-01-23	1.5600	1.5600	1.5600	1.5600	+4.000%	7	3,608	-85.256%
2025-01-14	1.5000	1.5000	1.5000	1.5000	-0.662%	1	3,608	-84.667%
2024-12-30	1.5100	1.5100	1.5100	1.5100	-3.822%	10	3,607	-84.768%
2024-12-20	1.5700	1.5700	1.5700	1.5700	-4.268%	1	3,607	-85.350%
2024-12-18	1.6400	1.6400	1.6400	1.6400	+2.500%	1	3,608	-85.976%
2024-12-09	1.6000	1.6000	1.6000	1.6000	0.000%	1	3,609	-85.625%
2024-12-02	1.6300	1.6300	1.6000	1.6000	-12.088%	114	3,608	-85.625%
2024-11-25	1.8300	1.8300	1.6400	1.8200	-2.674%	120	3,665	-87.363%
2024-11-21	1.8700	1.8700	1.8700	1.8700	+7.471%	100	3,755	-87.701%
2024-11-20	1.7400	1.7400	1.7400	1.7400	0.000%	1	3,765	-86.782%
2024-11-19	1.7400	1.7400	1.7400	1.7400	+3.571%	1	3,766	-86.782%
2024-11-15	1.6800	1.6800	1.6800	1.6800	+5.000%	2	3,767	-86.310%
2024-11-14	1.6100	1.6100	1.6000	1.6000	0.000%	730	3,767	-85.625%
2024-11-13	1.5800	1.6000	1.5800	1.6000	-4.762%	1,482	4,357	-85.625%
2024-11-12	1.6800	1.6800	1.6800	1.6800	-1.754%	5	5,648	-86.310%
2024-11-06	1.7100	1.7100	1.7100	1.7100	+9.615%	4	5,648	-86.550%
2024-10-31	1.5600	1.5600	1.5600	1.5600	0.000%	3	5,644	-85.256%
2024-10-30	1.5600	1.5600	1.5600	1.5600	-2.500%	1	5,644	-85.256%
2024-10-28	1.6300	1.6300	1.6000	1.6000	+5.263%	11	5,644	-85.625%
2024-10-25	1.5200	1.5200	1.5200	1.5200	-4.403%	20	5,654	-84.868%
2024-10-23	1.5900	1.5900	1.5900	1.5900	-0.625%	1	5,646	-85.535%
2024-10-22	1.6000	1.6000	1.6000	1.6000	+6.667%	1	5,646	-85.625%
2024-10-15	1.5000	1.5000	1.5000	1.5000	-5.063%	1	5,646	-84.667%
2024-10-07	1.5800	1.5800	1.5800	1.5800	+4.636%	5	5,646	-85.443%
2024-10-01	1.5000	1.5100	1.5000	1.5100	-2.581%	3	5,651	-84.768%
2024-09-24	1.5500	1.5500	1.5500	1.5500	-11.429%	1	5,649	-85.161%
2024-09-20	1.7500	1.7500	1.7500	1.7500	+6.707%	160	5,650	-86.857%
2024-09-19	1.6400	1.6400	1.6400	1.6400	+1.235%	5	5,570	-85.976%
2024-09-17	1.6200	1.6200	1.6200	1.6200	+3.185%	5	5,575	-85.802%
2024-09-10	1.6100	1.6200	1.5700	1.5700	-5.422%	19	5,580	-85.350%
2024-09-09	1.6600	1.6600	1.6600	1.6600	+3.750%	1	5,580	-86.145%
2024-09-06	1.5100	1.6000	1.5100	1.6000	0.000%	12	5,579	-85.625%
2024-09-04	1.6000	1.6000	1.6000	1.6000	+3.226%	5	5,574	-85.625%
2024-09-03	1.5500	1.5500	1.5500	1.5500	+6.164%	1	5,569	-85.161%
2024-08-30	1.5900	1.6100	1.4600	1.4600	-8.750%	48	5,556	-84.247%
2024-08-29	1.6900	1.6900	1.6000	1.6000	+8.108%	2	5,556	-85.625%
2024-08-23	1.6200	1.6200	1.4800	1.4800	+1.370%	8	5,556	-84.459%
2024-08-22	1.6000	1.6000	1.4600	1.4600	+1.389%	102	5,553	-84.247%
2024-08-21	1.4400	1.4400	1.4400	1.4400	-18.182%	100	5,453	-84.028%
2024-08-15	1.7600	1.7600	1.7600	1.7600	+10.000%	10	5,353	-86.932%
2024-08-14	1.6000	1.6000	1.6000	1.6000	-2.439%	4	5,358	-85.625%
2024-08-13	1.7700	1.7700	1.6400	1.6400	-7.865%	8	5,354	-85.976%
2024-08-12	1.7800	1.7800	1.7800	1.7800	+6.587%	4	5,349	-87.079%
2024-08-09	1.6700	1.6700	1.6700	1.6700	-7.222%	10	5,349	-86.228%
2024-08-07	1.8000	1.8000	1.8000	1.8000	+30.435%	8	5,349	-87.222%
2024-08-06	1.3800	1.3800	1.3800	1.3800	-19.767%	30	5,357	-83.333%
2024-08-05	1.7200	1.7200	1.7200	1.7200	+1.775%	1	5,355	-86.628%
2024-08-02	1.7100	1.7200	1.6900	1.6900	-1.744%	7	5,356	-86.391%
2024-08-01	1.7200	1.7200	1.7200	1.7200	+1.176%	40	5,354	-86.628%
2024-07-31	1.6200	1.7000	1.6200	1.7000	+0.592%	52	5,334	-86.471%
2024-07-26	1.6900	1.6900	1.6900	1.6900	+2.424%	20	5,287	-86.391%
2024-07-25	1.6500	1.6500	1.6500	1.6500	-7.821%	8	5,277	-86.061%
2024-07-19	1.7900	1.7900	1.4000	1.7900	+4.678%	8	5,277	-87.151%
2024-07-18	1.7100	1.7100	1.7100	1.7100	-3.390%	1	5,272	-86.550%
2024-07-09	1.7500	1.7700	1.7500	1.7700	+0.568%	267	5,272	-87.006%
2024-07-03	1.8100	1.8100	1.7500	1.7600	-4.865%	125	5,016	-86.932%
2024-07-01	1.8500	1.8500	1.8500	1.8500	-2.632%	10	5,016	-87.568%
2024-06-26	1.9000	1.9000	1.9000	1.9000	-16.300%	2	5,006	-87.895%
2024-06-10	2.2600	2.2700	2.2600	2.2700	+19.474%	160	5,004	-89.868%
2024-05-31	1.9000	1.9000	1.9000	1.9000	0.000%	2	5,004	-87.895%
2024-05-28	1.9000	1.9000	1.9000	1.9000	-2.564%	1	5,004	-87.895%
2024-05-15	1.9500	1.9500	1.9500	1.9500	-2.500%	1	5,003	-88.205%
2024-05-14	2.0000	2.0000	2.0000	2.0000	+12.994%	1	5,002	-88.500%
2024-05-06	1.7700	1.7700	1.7700	1.7700	0.000%	2	5,002	-87.006%

.dark-mode .kxPBp9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kxPBp9{ 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