Dark

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

EOD

Aug 3, 2026

0.7000-16.667%(-0.1400)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.7000	0.7000	0.7000	0.7000	-16.667%	200	2,115	0.000%
2026-07-29	1.0000	1.0000	0.8400	0.8400	-6.667%	50	2,315	-16.667%
2026-07-28	0.9000	0.9000	0.9000	0.9000	-4.255%	5	2,280	-22.222%
2026-07-27	0.9400	0.9400	0.9400	0.9400	-2.083%	1	2,280	-25.532%
2026-07-20	0.9600	0.9600	0.9600	0.9600	0.000%	2	2,280	-27.083%
2026-07-17	0.9600	0.9600	0.9600	0.9600	-4.000%	10	2,279	-27.083%
2026-07-16	1.0000	1.0000	1.0000	1.0000	-18.033%	2	2,269	-30.000%
2026-07-15	1.3200	1.4900	1.2200	1.2200	-1.613%	45	2,267	-42.623%
2026-07-14	0.8000	1.2600	0.8000	1.2400	+72.222%	145	2,251	-43.548%
2026-07-13	0.7100	0.7200	0.7100	0.7200	+2.857%	15	2,172	-2.778%
2026-07-10	0.7000	0.7000	0.7000	0.7000	-1.408%	1	2,158	0.000%
2026-07-08	0.6300	0.7100	0.6300	0.7100	+47.917%	57	2,159	-1.408%
2026-07-07	0.4800	0.4800	0.4800	0.4800	-18.644%	1	2,127	+45.833%
2026-07-01	0.5800	0.5900	0.5800	0.5900	+7.273%	2	2,126	+18.644%
2026-06-30	0.5500	0.5500	0.5500	0.5500	-24.658%	1	2,124	+27.273%
2026-06-26	0.7400	0.7500	0.7300	0.7300	-8.750%	1,501	2,125	-4.110%
2026-06-25	0.8000	0.8000	0.8000	0.8000	0.000%	1	2,125	-12.500%
2026-06-23	0.8600	0.8600	0.8000	0.8000	-5.882%	3	2,125	-12.500%
2026-06-22	0.8100	0.8500	0.8100	0.8500	-15.000%	3	2,124	-17.647%
2026-06-10	0.8200	1.0000	0.8200	1.0000	+16.279%	17	2,122	-30.000%
2026-06-09	0.8800	0.8800	0.8600	0.8600	+13.158%	2	2,105	-18.605%
2026-06-04	0.7600	0.7600	0.7600	0.7600	-1.299%	1	2,105	-7.895%
2026-06-03	0.7700	0.7700	0.7700	0.7700	+14.925%	2	2,105	-9.091%
2026-06-02	0.6500	0.6700	0.6500	0.6700	-4.286%	24	2,104	+4.478%
2026-06-01	0.6700	0.7000	0.6700	0.7000	+6.061%	10	2,104	0.000%
2026-05-29	0.6600	0.6600	0.6600	0.6600	-4.348%	1	2,094	+6.061%
2026-05-28	0.6900	0.6900	0.6900	0.6900	-8.000%	1	2,093	+1.449%
2026-05-27	0.7500	0.7500	0.7500	0.7500	-2.597%	4	2,093	-6.667%
2026-05-26	0.7500	0.7700	0.7500	0.7700	-3.750%	507	2,089	-9.091%
2026-05-20	0.8000	0.8000	0.8000	0.8000	+15.942%	1	1,582	-12.500%
2026-05-14	0.6800	0.6900	0.6800	0.6900	+2.985%	5	1,581	+1.449%
2026-05-13	0.6700	0.6700	0.6700	0.6700	-10.667%	15	1,574	+4.478%
2026-05-12	0.5000	0.7500	0.5000	0.7500	-13.793%	6	1,574	-6.667%
2026-05-07	0.8700	0.8700	0.8700	0.8700	+8.750%	1	1,574	-19.540%
2026-05-06	0.8800	0.8800	0.8000	0.8000	-5.882%	5	1,574	-12.500%
2026-05-04	0.8500	0.8500	0.8500	0.8500	-11.458%	1	1,569	-17.647%
2026-04-29	0.9900	0.9900	0.9600	0.9600	+14.286%	6	1,569	-27.083%
2026-04-27	0.8400	0.8400	0.8400	0.8400	+3.704%	8	1,569	-16.667%
2026-04-23	0.7000	0.8900	0.7000	0.8100	+8.000%	1,520	1,561	-13.580%
2026-04-22	0.7600	0.7600	0.7500	0.7500	0.000%	2	41	-6.667%
2026-04-21	0.7000	0.7500	0.7000	0.7500	-63.592%	39	414	-6.667%
2025-08-15	2.0600	2.0600	2.0600	2.0600	+76.068%	22	414	-66.019%
2025-08-04	1.1700	1.1700	1.1700	1.1700	-42.927%	1	392	-40.171%
2025-08-01	2.0500	2.0500	2.0500	2.0500	+16.477%	5	391	-65.854%
2025-07-31	1.7600	1.7600	1.7600	1.7600	-10.204%	1	396	-60.227%
2025-07-30	1.9600	1.9600	1.9600	1.9600	+10.734%	20	397	-64.286%
2025-07-22	1.7300	1.7700	1.7300	1.7700	+1.724%	2	397	-60.452%
2025-07-18	1.7600	1.7900	1.7400	1.7400	0.000%	23	397	-59.770%
2025-07-17	2.0000	2.0000	1.7400	1.7400	-20.909%	32	404	-59.770%
2025-06-17	2.2000	2.2000	2.2000	2.2000	-0.901%	1	375	-68.182%
2025-06-13	2.2200	2.2200	2.2200	2.2200	+1.370%	6	375	-68.468%
2025-06-10	2.1900	2.1900	2.1900	2.1900	+0.459%	10	375	-68.037%
2025-06-04	2.1800	2.1800	2.1800	2.1800	-2.242%	1	384	-67.890%
2025-06-02	2.2000	2.2300	2.2000	2.2300	+9.314%	60	384	-68.610%
2025-05-29	2.0000	2.0400	2.0000	2.0400	+8.511%	4	364	-65.686%
2025-05-15	1.8400	1.8800	1.8400	1.8800	+1.622%	2	364	-62.766%
2025-05-13	1.8500	1.8500	1.8500	1.8500	-11.058%	1	365	-62.162%
2025-04-29	2.0800	2.0800	2.0800	2.0800	-0.952%	1	366	-66.346%
2025-04-23	2.1000	2.1000	2.1000	2.1000	-4.545%	1	366	-66.667%
2025-03-27	2.2000	2.2000	2.2000	2.2000	+7.843%	1	365	-68.182%
2025-02-21	2.0400	2.0400	2.0400	2.0400	-8.108%	2	365	-65.686%
2025-01-29	2.2200	2.2200	2.2200	2.2200	+0.909%	1	366	-68.468%
2025-01-27	2.2000	2.2000	2.2000	2.2000	-0.452%	2	367	-68.182%
2025-01-24	2.2100	2.2100	2.2100	2.2100	+10.500%	2	365	-68.326%
2025-01-21	2.0000	2.0000	2.0000	2.0000	-6.977%	30	365	-65.000%
2025-01-16	2.1300	2.1500	2.1300	2.1500	-2.273%	5	365	-67.442%
2025-01-02	2.2000	2.2000	2.2000	2.2000	-4.348%	1	370	-68.182%
2024-12-26	2.3000	2.3000	2.3000	2.3000	+2.222%	1	370	-69.565%
2024-12-20	2.2100	2.2500	2.2100	2.2500	-1.747%	120	371	-68.889%
2024-11-01	2.2900	2.2900	2.2900	2.2900	-4.979%	2	321	-69.432%
2024-10-29	2.4100	2.4100	2.4100	2.4100	+3.433%	1	321	-70.954%
2024-10-25	2.3300	2.3300	2.3300	2.3300	+0.866%	2	321	-69.957%
2024-10-24	2.3100	2.3100	2.3100	2.3100	+2.667%	1	321	-69.697%
2024-10-23	2.2500	2.2500	2.2500	2.2500	+3.211%	1	321	-68.889%
2024-10-04	2.1800	2.1800	2.1800	2.1800	-7.627%	10	321	-67.890%
2024-09-25	2.3600	2.3600	2.3600	2.3600	+3.965%	1	323	-70.339%
2024-09-13	2.2700	2.2700	2.2700	2.2700	-5.417%	2	323	-69.163%
2024-09-12	2.4000	2.4000	2.4000	2.4000	+3.896%	5	322	-70.833%
2024-09-10	2.4100	2.4100	2.3100	2.3100	-3.347%	11	322	-69.697%
2024-09-09	2.3900	2.3900	2.3900	2.3900	+4.367%	1	322	-70.711%
2024-09-06	2.2900	2.2900	2.2900	2.2900	-2.553%	2	322	-69.432%
2024-09-05	2.3100	2.3500	2.2400	2.3500	+7.798%	3	322	-70.213%
2024-09-03	2.1800	2.1800	2.1800	2.1800	+29.762%	2	320	-67.890%
2024-08-30	2.2900	2.2900	1.6800	1.6800	-24.664%	48	320	-58.333%
2024-08-23	2.2400	2.2400	2.2300	2.2300	+6.190%	10	320	-68.610%
2024-08-22	2.3100	2.3100	2.1000	2.1000	-12.863%	11	316	-66.667%
2024-08-21	2.4100	2.4100	2.4100	2.4100	+0.417%	1	316	-70.954%
2024-08-20	2.4000	2.4000	2.4000	2.4000	-2.041%	1	316	-70.833%
2024-08-19	2.4500	2.4500	2.4500	2.4500	+3.814%	1	316	-71.429%
2024-08-16	2.2200	2.3600	2.2200	2.3600	-1.667%	22	316	-70.339%
2024-08-12	2.4000	2.4000	2.4000	2.4000	-14.894%	1	306	-70.833%
2024-08-07	2.8200	2.8200	2.8200	2.8200	+44.615%	50	306	-75.177%
2024-07-31	1.9500	1.9500	1.9500	1.9500	-22.925%	2	256	-64.103%
2024-07-29	2.3400	2.5300	2.3400	2.5300	-1.172%	2	256	-72.332%
2024-07-25	2.5600	2.5600	2.5600	2.5600	+6.667%	5	257	-72.656%
2024-07-16	2.4100	2.4100	2.4000	2.4000	0.000%	25	262	-70.833%
2024-07-15	2.4000	2.4000	2.4000	2.4000	-1.235%	35	237	-70.833%
2024-07-12	2.5500	2.5500	2.2500	2.4300	-6.178%	60	202	-71.193%
2024-07-01	2.5900	2.5900	2.5900	2.5900	-5.818%	2	188	-72.973%
2024-06-28	2.7500	2.7500	2.7500	2.7500	+11.789%	2	186	-74.545%
2024-05-14	2.4600	2.4600	2.4600	2.4600	-5.019%	5	185	-71.545%
2024-05-06	2.5900	2.5900	2.5900	2.5900	-1.521%	176	180	-72.973%
2024-05-03	2.6300	2.6300	2.6300	2.6300	0.000%	8	4	-73.384%

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