Dark

LCID20261218P4
LCID Dec 18 2026 4.00 Put (LCID261218P00004000)
option OPRA

EOD

Sep 21, 2026

0.6700+6.349%(+0.0400)538

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.7000	0.7000	0.6700	0.6700	+6.349%	538	2,919	0.000%
2026-09-17	0.8500	0.8500	0.6300	0.6300	-16.000%	10	2,480	+6.349%
2026-09-16	0.7500	0.7500	0.7500	0.7500	0.000%	10	2,480	-10.667%
2026-09-14	0.7500	0.7500	0.7500	0.7500	+5.634%	1	2,470	-10.667%
2026-09-11	0.7100	0.7100	0.7100	0.7100	+1.429%	2	2,469	-5.634%
2026-09-09	0.7000	0.7300	0.7000	0.7000	+22.807%	28	2,467	-4.286%
2026-09-08	0.5700	0.5700	0.5700	0.5700	-12.308%	1	2,440	+17.544%
2026-09-04	0.6500	0.6500	0.6500	0.6500	+8.333%	3	2,440	+3.077%
2026-09-03	0.6000	0.6000	0.6000	0.6000	-7.692%	2	2,440	+11.667%
2026-09-02	0.7000	0.7100	0.6400	0.6500	-5.797%	31	2,439	+3.077%
2026-09-01	0.6900	0.6900	0.6900	0.6900	+25.455%	1	2,424	-2.899%
2026-08-27	0.6000	0.6000	0.5500	0.5500	-14.063%	6	2,424	+21.818%
2026-08-26	0.4000	0.6400	0.4000	0.6400	+25.490%	6	2,418	+4.688%
2026-08-21	0.5300	0.5300	0.5000	0.5100	+13.333%	3	2,414	+31.373%
2026-08-20	0.4500	0.4500	0.4500	0.4500	-2.174%	1	2,415	+48.889%
2026-08-18	0.4900	0.4900	0.4400	0.4600	0.000%	74	2,414	+45.652%
2026-08-13	0.5000	0.5000	0.4600	0.4600	-8.000%	357	2,118	+45.652%
2026-08-10	0.5000	0.5000	0.5000	0.5000	-3.846%	50	2,118	+34.000%
2026-08-07	0.5200	0.5200	0.5200	0.5200	-25.714%	1	2,118	+28.846%
2026-08-06	0.7000	0.7000	0.7000	0.7000	-5.405%	1	2,117	-4.286%
2026-08-05	0.7800	0.7800	0.7000	0.7400	+5.714%	160	2,117	-9.459%
2026-08-03	0.7000	0.7000	0.7000	0.7000	-16.667%	200	2,115	-4.286%
2026-07-29	1.0000	1.0000	0.8400	0.8400	-6.667%	50	2,315	-20.238%
2026-07-28	0.9000	0.9000	0.9000	0.9000	-4.255%	5	2,280	-25.556%
2026-07-27	0.9400	0.9400	0.9400	0.9400	-2.083%	1	2,280	-28.723%
2026-07-20	0.9600	0.9600	0.9600	0.9600	0.000%	2	2,280	-30.208%
2026-07-17	0.9600	0.9600	0.9600	0.9600	-4.000%	10	2,279	-30.208%
2026-07-16	1.0000	1.0000	1.0000	1.0000	-18.033%	2	2,269	-33.000%
2026-07-15	1.3200	1.4900	1.2200	1.2200	-1.613%	45	2,267	-45.082%
2026-07-14	0.8000	1.2600	0.8000	1.2400	+72.222%	145	2,251	-45.968%
2026-07-13	0.7100	0.7200	0.7100	0.7200	+2.857%	15	2,172	-6.944%
2026-07-10	0.7000	0.7000	0.7000	0.7000	-1.408%	1	2,158	-4.286%
2026-07-08	0.6300	0.7100	0.6300	0.7100	+47.917%	57	2,159	-5.634%
2026-07-07	0.4800	0.4800	0.4800	0.4800	-18.644%	1	2,127	+39.583%
2026-07-01	0.5800	0.5900	0.5800	0.5900	+7.273%	2	2,126	+13.559%
2026-06-30	0.5500	0.5500	0.5500	0.5500	-24.658%	1	2,124	+21.818%
2026-06-26	0.7400	0.7500	0.7300	0.7300	-8.750%	1,501	2,125	-8.219%
2026-06-25	0.8000	0.8000	0.8000	0.8000	0.000%	1	2,125	-16.250%
2026-06-23	0.8600	0.8600	0.8000	0.8000	-5.882%	3	2,125	-16.250%
2026-06-22	0.8100	0.8500	0.8100	0.8500	-15.000%	3	2,124	-21.176%
2026-06-10	0.8200	1.0000	0.8200	1.0000	+16.279%	17	2,122	-33.000%
2026-06-09	0.8800	0.8800	0.8600	0.8600	+13.158%	2	2,105	-22.093%
2026-06-04	0.7600	0.7600	0.7600	0.7600	-1.299%	1	2,105	-11.842%
2026-06-03	0.7700	0.7700	0.7700	0.7700	+14.925%	2	2,105	-12.987%
2026-06-02	0.6500	0.6700	0.6500	0.6700	-4.286%	24	2,104	0.000%
2026-06-01	0.6700	0.7000	0.6700	0.7000	+6.061%	10	2,104	-4.286%
2026-05-29	0.6600	0.6600	0.6600	0.6600	-4.348%	1	2,094	+1.515%
2026-05-28	0.6900	0.6900	0.6900	0.6900	-8.000%	1	2,093	-2.899%
2026-05-27	0.7500	0.7500	0.7500	0.7500	-2.597%	4	2,093	-10.667%
2026-05-26	0.7500	0.7700	0.7500	0.7700	-3.750%	507	2,089	-12.987%
2026-05-20	0.8000	0.8000	0.8000	0.8000	+15.942%	1	1,582	-16.250%
2026-05-14	0.6800	0.6900	0.6800	0.6900	+2.985%	5	1,581	-2.899%
2026-05-13	0.6700	0.6700	0.6700	0.6700	-10.667%	15	1,574	0.000%
2026-05-12	0.5000	0.7500	0.5000	0.7500	-13.793%	6	1,574	-10.667%
2026-05-07	0.8700	0.8700	0.8700	0.8700	+8.750%	1	1,574	-22.989%
2026-05-06	0.8800	0.8800	0.8000	0.8000	-5.882%	5	1,574	-16.250%
2026-05-04	0.8500	0.8500	0.8500	0.8500	-11.458%	1	1,569	-21.176%
2026-04-29	0.9900	0.9900	0.9600	0.9600	+14.286%	6	1,569	-30.208%
2026-04-27	0.8400	0.8400	0.8400	0.8400	+3.704%	8	1,569	-20.238%
2026-04-23	0.7000	0.8900	0.7000	0.8100	+8.000%	1,520	1,561	-17.284%
2026-04-22	0.7600	0.7600	0.7500	0.7500	0.000%	2	41	-10.667%
2026-04-21	0.7000	0.7500	0.7000	0.7500	-63.592%	39	414	-10.667%
2025-08-15	2.0600	2.0600	2.0600	2.0600	+76.068%	22	414	-67.476%
2025-08-04	1.1700	1.1700	1.1700	1.1700	-42.927%	1	392	-42.735%
2025-08-01	2.0500	2.0500	2.0500	2.0500	+16.477%	5	391	-67.317%
2025-07-31	1.7600	1.7600	1.7600	1.7600	-10.204%	1	396	-61.932%
2025-07-30	1.9600	1.9600	1.9600	1.9600	+10.734%	20	397	-65.816%
2025-07-22	1.7300	1.7700	1.7300	1.7700	+1.724%	2	397	-62.147%
2025-07-18	1.7600	1.7900	1.7400	1.7400	0.000%	23	397	-61.494%
2025-07-17	2.0000	2.0000	1.7400	1.7400	-20.909%	32	404	-61.494%
2025-06-17	2.2000	2.2000	2.2000	2.2000	-0.901%	1	375	-69.545%
2025-06-13	2.2200	2.2200	2.2200	2.2200	+1.370%	6	375	-69.820%
2025-06-10	2.1900	2.1900	2.1900	2.1900	+0.459%	10	375	-69.406%
2025-06-04	2.1800	2.1800	2.1800	2.1800	-2.242%	1	384	-69.266%
2025-06-02	2.2000	2.2300	2.2000	2.2300	+9.314%	60	384	-69.955%
2025-05-29	2.0000	2.0400	2.0000	2.0400	+8.511%	4	364	-67.157%
2025-05-15	1.8400	1.8800	1.8400	1.8800	+1.622%	2	364	-64.362%
2025-05-13	1.8500	1.8500	1.8500	1.8500	-11.058%	1	365	-63.784%
2025-04-29	2.0800	2.0800	2.0800	2.0800	-0.952%	1	366	-67.788%
2025-04-23	2.1000	2.1000	2.1000	2.1000	-4.545%	1	366	-68.095%
2025-03-27	2.2000	2.2000	2.2000	2.2000	+7.843%	1	365	-69.545%
2025-02-21	2.0400	2.0400	2.0400	2.0400	-8.108%	2	365	-67.157%
2025-01-29	2.2200	2.2200	2.2200	2.2200	+0.909%	1	366	-69.820%
2025-01-27	2.2000	2.2000	2.2000	2.2000	-0.452%	2	367	-69.545%
2025-01-24	2.2100	2.2100	2.2100	2.2100	+10.500%	2	365	-69.683%
2025-01-21	2.0000	2.0000	2.0000	2.0000	-6.977%	30	365	-66.500%
2025-01-16	2.1300	2.1500	2.1300	2.1500	-2.273%	5	365	-68.837%
2025-01-02	2.2000	2.2000	2.2000	2.2000	-4.348%	1	370	-69.545%
2024-12-26	2.3000	2.3000	2.3000	2.3000	+2.222%	1	370	-70.870%
2024-12-20	2.2100	2.2500	2.2100	2.2500	-1.747%	120	371	-70.222%
2024-11-01	2.2900	2.2900	2.2900	2.2900	-4.979%	2	321	-70.742%
2024-10-29	2.4100	2.4100	2.4100	2.4100	+3.433%	1	321	-72.199%
2024-10-25	2.3300	2.3300	2.3300	2.3300	+0.866%	2	321	-71.245%
2024-10-24	2.3100	2.3100	2.3100	2.3100	+2.667%	1	321	-70.996%
2024-10-23	2.2500	2.2500	2.2500	2.2500	+3.211%	1	321	-70.222%
2024-10-04	2.1800	2.1800	2.1800	2.1800	-7.627%	10	321	-69.266%
2024-09-25	2.3600	2.3600	2.3600	2.3600	+3.965%	1	323	-71.610%
2024-09-13	2.2700	2.2700	2.2700	2.2700	-5.417%	2	323	-70.485%
2024-09-12	2.4000	2.4000	2.4000	2.4000	+3.896%	5	322	-72.083%
2024-09-10	2.4100	2.4100	2.3100	2.3100	-3.347%	11	322	-70.996%
2024-09-09	2.3900	2.3900	2.3900	2.3900	+4.367%	1	322	-71.967%
2024-09-06	2.2900	2.2900	2.2900	2.2900	-2.553%	2	322	-70.742%
2024-09-05	2.3100	2.3500	2.2400	2.3500	+7.798%	3	322	-71.489%
2024-09-03	2.1800	2.1800	2.1800	2.1800	+29.762%	2	320	-69.266%
2024-08-30	2.2900	2.2900	1.6800	1.6800	-24.664%	48	320	-60.119%
2024-08-23	2.2400	2.2400	2.2300	2.2300	+6.190%	10	320	-69.955%
2024-08-22	2.3100	2.3100	2.1000	2.1000	-12.863%	11	316	-68.095%
2024-08-21	2.4100	2.4100	2.4100	2.4100	+0.417%	1	316	-72.199%
2024-08-20	2.4000	2.4000	2.4000	2.4000	-2.041%	1	316	-72.083%
2024-08-19	2.4500	2.4500	2.4500	2.4500	+3.814%	1	316	-72.653%
2024-08-16	2.2200	2.3600	2.2200	2.3600	-1.667%	22	316	-71.610%
2024-08-12	2.4000	2.4000	2.4000	2.4000	-14.894%	1	306	-72.083%
2024-08-07	2.8200	2.8200	2.8200	2.8200	+44.615%	50	306	-76.241%
2024-07-31	1.9500	1.9500	1.9500	1.9500	-22.925%	2	256	-65.641%
2024-07-29	2.3400	2.5300	2.3400	2.5300	-1.172%	2	256	-73.518%
2024-07-25	2.5600	2.5600	2.5600	2.5600	+6.667%	5	257	-73.828%
2024-07-16	2.4100	2.4100	2.4000	2.4000	0.000%	25	262	-72.083%
2024-07-15	2.4000	2.4000	2.4000	2.4000	-1.235%	35	237	-72.083%
2024-07-12	2.5500	2.5500	2.2500	2.4300	-6.178%	60	202	-72.428%
2024-07-01	2.5900	2.5900	2.5900	2.5900	-5.818%	2	188	-74.131%
2024-06-28	2.7500	2.7500	2.7500	2.7500	+11.789%	2	186	-75.636%
2024-05-14	2.4600	2.4600	2.4600	2.4600	-5.019%	5	185	-72.764%
2024-05-06	2.5900	2.5900	2.5900	2.5900	-1.521%	176	180	-74.131%
2024-05-03	2.6300	2.6300	2.6300	2.6300	0.000%	8	4	-74.525%

.dark-mode .vq7v5p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vq7v5p{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20261218P4LCID Dec 18 2026 4.00 Put (LCID261218P00004000)option OPRA

LCID20261218P4
LCID Dec 18 2026 4.00 Put (LCID261218P00004000)
option OPRA