Dark

LCID20261218P5
LCID Dec 18 2026 5.00 Put (LCID261218P00005000)
option OPRA

EOD

Sep 17, 2026

1.36-8.725%(-0.13)504

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.2500	1.3600	1.2500	1.3600	-8.725%	504	6,848	0.000%
2026-09-15	1.4700	1.5100	1.4300	1.4900	+4.196%	700	6,546	-8.725%
2026-09-14	1.4000	1.4600	1.4000	1.4300	+5.147%	38	6,255	-4.895%
2026-09-10	1.3600	1.3600	1.3600	1.3600	-0.730%	1	6,269	0.000%
2026-09-09	1.3100	1.3700	1.3100	1.3700	+18.103%	18	6,269	-0.730%
2026-09-08	1.1600	1.1600	1.1600	1.1600	-20.000%	2	6,262	+17.241%
2026-09-04	1.4500	1.4500	1.4500	1.4500	+2.113%	1	6,265	-6.207%
2026-09-02	1.2700	1.4200	1.2700	1.4200	+9.231%	2,003	6,265	-4.225%
2026-09-01	1.2500	1.3000	1.2500	1.3000	+18.182%	14	4,647	+4.615%
2026-08-31	1.1600	1.1600	1.1000	1.1000	-3.509%	51	4,654	+23.636%
2026-08-28	1.1400	1.1600	1.1400	1.1400	+5.556%	158	4,644	+19.298%
2026-08-27	1.1900	1.1900	1.0500	1.0800	-10.744%	25	4,557	+25.926%
2026-08-26	1.1500	1.2100	1.1500	1.2100	+10.000%	37	4,562	+12.397%
2026-08-24	1.0100	1.1000	1.0100	1.1000	+18.280%	134	4,567	+23.636%
2026-08-20	0.9300	0.9300	0.9300	0.9300	-7.921%	3	4,465	+46.237%
2026-08-19	1.0100	1.0300	1.0100	1.0100	+8.602%	7	4,465	+34.653%
2026-08-18	0.9300	0.9300	0.9300	0.9300	-2.105%	17	4,466	+46.237%
2026-08-17	0.9500	0.9500	0.9500	0.9500	+6.742%	2	4,466	+43.158%
2026-08-14	0.8900	0.8900	0.8900	0.8900	+4.706%	7	4,464	+52.809%
2026-08-13	0.9600	0.9600	0.8500	0.8500	-13.265%	338	4,191	+60.000%
2026-08-10	0.9800	0.9800	0.9800	0.9800	+2.083%	2	4,191	+38.776%
2026-08-07	1.0500	1.0500	0.9600	0.9600	-7.692%	21	4,192	+41.667%
2026-08-06	1.2000	1.2000	1.0300	1.0400	-21.805%	17	4,200	+30.769%
2026-08-05	1.1800	1.3300	1.1300	1.3300	+9.016%	226	4,195	+2.256%
2026-08-04	1.1600	1.2400	1.1200	1.2200	+5.172%	1,205	4,089	+11.475%
2026-08-03	1.1300	1.1600	1.0900	1.1600	-7.200%	21	4,620	+17.241%
2026-07-31	1.1900	1.2500	1.1700	1.2500	+7.759%	19	4,620	+8.800%
2026-07-29	1.7500	1.7500	1.1100	1.1600	-12.782%	49	4,617	+17.241%
2026-07-28	1.4100	1.4100	1.2300	1.3300	-6.338%	727	4,617	+2.256%
2026-07-27	1.4200	1.4200	1.4200	1.4200	-4.054%	10	5,050	-4.225%
2026-07-24	1.4800	1.4800	1.4400	1.4800	-3.896%	3	5,040	-8.108%
2026-07-23	1.5000	1.5400	1.5000	1.5400	+18.462%	16	5,040	-11.688%
2026-07-22	1.3000	1.3000	1.3000	1.3000	-2.256%	24	5,031	+4.615%
2026-07-20	1.3300	1.3300	1.3300	1.3300	+0.758%	1	5,032	+2.256%
2026-07-17	1.5000	1.5000	1.3200	1.3200	-7.692%	1,003	5,033	+3.030%
2026-07-16	1.4300	1.4300	1.4300	1.4300	-14.881%	10	4,151	-4.895%
2026-07-15	2.0000	2.0000	1.6400	1.6800	-16.000%	5	4,141	-19.048%
2026-07-14	1.6900	2.9400	1.4300	2.0000	+65.289%	32	4,137	-32.000%
2026-07-13	1.1800	1.2200	1.1800	1.2100	+10.000%	7	4,146	+12.397%
2026-07-10	1.1000	1.1000	1.1000	1.1000	-3.509%	1	4,146	+23.636%
2026-07-08	1.1600	1.1600	1.1400	1.1400	+20.000%	13	4,146	+19.298%
2026-06-30	0.9900	0.9900	0.9500	0.9500	-8.654%	10	4,133	+43.158%
2026-06-29	1.0700	1.0700	1.0400	1.0400	-15.447%	2	4,133	+30.769%
2026-06-26	1.2000	1.2300	1.2000	1.2300	-7.519%	3,000	4,132	+10.569%
2026-06-25	1.3300	1.3300	1.3300	1.3300	-1.481%	1	4,629	+2.256%
2026-06-22	1.3500	1.3500	1.3500	1.3500	0.000%	1	4,629	+0.741%
2026-06-17	1.3500	1.3500	1.3500	1.3500	-15.094%	2	4,628	+0.741%
2026-06-11	1.5900	1.5900	1.5900	1.5900	+1.923%	1	4,628	-14.465%
2026-06-10	1.4800	1.5600	1.4800	1.5600	+7.586%	53	4,626	-12.821%
2026-06-09	1.4500	1.4500	1.4500	1.4500	+0.694%	2	4,595	-6.207%
2026-06-08	1.3800	1.4600	1.3800	1.4400	+2.128%	31	4,593	-5.556%
2026-06-05	1.2600	1.4100	1.2600	1.4100	+16.529%	10	4,576	-3.546%
2026-06-04	1.1900	1.2200	1.1900	1.2100	0.000%	184	4,575	+12.397%
2026-06-03	1.2100	1.2100	1.2100	1.2100	+14.151%	5	4,456	+12.397%
2026-06-02	1.0600	1.0600	1.0600	1.0600	0.000%	1	4,454	+28.302%
2026-06-01	1.0500	1.0600	1.0500	1.0600	0.000%	5	4,455	+28.302%
2026-05-29	1.1300	1.1300	1.0600	1.0600	-2.752%	48	4,455	+28.302%
2026-05-28	1.1000	1.1000	1.0500	1.0900	-0.909%	7	4,494	+24.771%
2026-05-26	1.1200	1.1800	1.1000	1.1000	-12.000%	8	4,492	+23.636%
2026-05-22	1.2500	1.2500	1.2500	1.2500	-1.575%	1	4,496	+8.800%
2026-05-20	1.1700	1.2700	1.1700	1.2700	-4.511%	50	4,496	+7.087%
2026-05-19	1.3300	1.3300	1.3300	1.3300	+10.833%	1	4,445	+2.256%
2026-05-11	1.2100	1.2100	1.2000	1.2000	-3.226%	101	4,445	+13.333%
2026-05-08	1.2000	1.2500	1.1300	1.2400	+2.479%	402	4,444	+9.677%
2026-05-06	1.2100	1.2100	1.2100	1.2100	-12.319%	2	4,075	+12.397%
2026-04-30	1.4400	1.4500	1.3800	1.3800	-4.828%	245	4,073	-1.449%
2026-04-29	1.4500	1.4500	1.4500	1.4500	+3.571%	1	3,899	-6.207%
2026-04-28	1.4000	1.4000	1.4000	1.4000	+9.375%	1	3,899	-2.857%
2026-04-27	1.2800	1.2800	1.2800	1.2800	+0.787%	20	3,900	+6.250%
2026-04-24	1.2500	1.2700	1.2500	1.2700	+0.794%	101	3,880	+7.087%
2026-04-23	1.2400	1.3000	1.2400	1.2600	+9.565%	12	3,780	+7.937%
2026-04-22	1.1500	1.1500	1.1500	1.1500	0.000%	1,500	3,772	+18.261%
2026-04-21	1.1300	1.1500	1.1000	1.1500	-4.167%	1,526	746	+18.261%
2026-04-20	1.0900	1.2000	1.0700	1.2000	+21.212%	28	746	+13.333%
2026-04-17	0.9500	1.0000	0.9500	0.9900	+1.020%	25	722	+37.374%
2026-04-16	0.9600	1.0100	0.9600	0.9800	+5.376%	164	704	+38.776%
2026-04-15	0.8400	0.9300	0.8400	0.9300	+9,200.000%	32	560	+46.237%
2026-04-14	0.0100	0.0100	0.0100	0.0100	-98.824%	5	543	+13,500.000%
2026-04-08	0.8500	0.8500	0.8500	0.8500	+2.410%	1	538	+60.000%
2026-04-06	0.8500	0.8500	0.8300	0.8300	-12.632%	3	538	+63.855%
2026-03-31	0.9500	0.9500	0.9500	0.9500	+5.556%	25	535	+43.158%
2026-03-25	0.9000	0.9000	0.9000	0.9000	+42.857%	10	510	+51.111%
2026-03-23	0.6300	0.6300	0.6300	0.6300	-41.667%	1	510	+115.873%
2026-03-13	1.0800	1.0800	1.0800	1.0800	+5.882%	30	511	+25.926%
2026-03-12	1.0400	1.0400	1.0200	1.0200	-3.774%	11	481	+33.333%
2026-03-11	1.0600	1.0600	1.0600	1.0600	+11.579%	55	480	+28.302%
2026-03-10	0.9500	0.9500	0.9500	0.9500	-18.103%	5	504	+43.158%
2026-03-05	1.1200	1.1600	1.1200	1.1600	-0.855%	51	502	+17.241%
2026-03-04	1.1700	1.1700	1.1700	1.1700	0.000%	1	451	+16.239%
2026-03-02	1.1700	1.1700	1.1700	1.1700	+1.739%	3	451	+16.239%
2026-02-25	1.1500	1.1500	1.1500	1.1500	-12.879%	5	446	+18.261%
2026-02-23	1.2400	1.3200	1.2400	1.3200	+10.000%	7	446	+3.030%
2026-02-20	1.2000	1.2000	1.2000	1.2000	-11.765%	1	445	+13.333%
2026-02-19	1.3600	1.3600	1.3600	1.3600	+13.333%	2	444	0.000%
2026-02-18	1.3100	1.3100	1.2000	1.2000	-4.000%	4	444	+13.333%
2026-02-13	1.2500	1.2500	1.2500	1.2500	+6.838%	6	441	+8.800%
2026-02-10	1.0500	1.1700	1.0000	1.1700	-11.364%	24	441	+16.239%
2026-02-05	1.2000	1.3200	1.2000	1.3200	+7.317%	31	440	+3.030%
2026-02-03	1.2500	1.2500	1.2300	1.2300	+6.957%	22	409	+10.569%
2026-02-02	1.1500	1.1500	1.1500	1.1500	-4.167%	2	401	+18.261%
2026-01-22	1.1700	1.2000	1.1700	1.2000	-11.111%	31	401	+13.333%
2026-01-21	1.0000	1.3500	1.0000	1.3500	+1.504%	4	418	+0.741%
2026-01-20	1.3300	1.3300	1.3300	1.3300	+16.667%	20	416	+2.256%
2026-01-15	1.3000	1.3000	1.1400	1.1400	-0.870%	12	412	+19.298%
2026-01-14	1.1700	1.1700	1.1500	1.1500	-4.167%	10	405	+18.261%
2026-01-13	1.2400	1.2400	1.2000	1.2000	+7.143%	12	399	+13.333%
2026-01-06	1.0500	1.1200	1.0500	1.1200	-8.197%	25	392	+21.429%
2025-12-31	1.2200	1.2200	1.2200	1.2200	+0.826%	4	389	+11.475%
2025-12-30	1.2100	1.2100	1.2100	1.2100	-3.968%	5	389	+12.397%
2025-12-29	1.1500	1.2600	1.1500	1.2600	+8.621%	7	386	+7.937%
2025-12-26	1.1600	1.1600	1.1600	1.1600	-3.333%	6	385	+17.241%
2025-12-24	1.2000	1.2000	1.2000	1.2000	+13.208%	10	379	+13.333%
2025-12-22	1.1900	1.1900	1.0600	1.0600	-4.505%	3	378	+28.302%
2025-11-21	1.1600	1.1600	1.1100	1.1100	+5.714%	10	378	+22.523%
2025-11-14	1.0500	1.0500	1.0500	1.0500	+84.211%	2	373	+29.524%
2025-11-10	0.5700	0.5700	0.5700	0.5700	-10.938%	1	374	+138.596%
2025-11-07	0.6400	0.6400	0.6400	0.6400	+8.475%	1	375	+112.500%
2025-10-23	0.5900	0.5900	0.5900	0.5900	+9.259%	1	376	+130.508%
2025-10-16	0.5400	0.5400	0.5400	0.5400	-30.769%	3	375	+151.852%
2025-10-13	0.7800	0.7800	0.7800	0.7800	+23.810%	1	372	+74.359%
2025-09-30	0.6300	0.6300	0.6300	0.6300	+10.526%	2	371	+115.873%
2025-09-22	0.7100	0.7100	0.5500	0.5700	-18.571%	1,002	1,369	+138.596%
2025-09-18	0.7100	0.7100	0.6900	0.7000	-6.667%	3	1,006	+94.286%
2025-09-09	0.7500	0.7500	0.7500	0.7500	-13.793%	4	1,005	+81.333%
2025-09-05	0.8000	1.1500	0.8000	0.8700	-20.909%	479	1,009	+56.322%
2025-09-04	1.0500	1.1100	0.6000	1.1000	+13.402%	532	534	+23.636%
2025-09-03	2.0000	2.0000	0.9700	0.9700	-68.197%	4	4	+40.206%
2025-08-28	3.0800	3.0800	3.0500	3.0500	+17.761%	3	667	-55.410%
2025-07-25	2.5900	2.5900	2.5900	2.5900	-10.069%	2	664	-47.490%
2025-04-25	2.8800	2.8800	2.8800	2.8800	-6.189%	2	666	-52.778%
2025-04-03	3.0700	3.0700	3.0700	3.0700	-8.358%	1	666	-55.700%
2025-03-11	3.3500	3.3500	3.3500	3.3500	+17.544%	100	667	-59.403%
2025-02-24	2.8500	2.8500	2.8500	2.8500	+5.556%	50	707	-52.281%
2025-02-14	2.6900	2.7000	2.6900	2.7000	-8.475%	100	682	-49.630%
2025-02-04	2.9500	2.9500	2.9500	2.9500	+1.375%	15	682	-53.898%
2025-01-27	2.9100	2.9100	2.9100	2.9100	+2.465%	100	697	-53.265%
2025-01-17	2.8400	2.8400	2.8400	2.8400	-4.377%	2	633	-52.113%
2025-01-13	2.9700	2.9700	2.9700	2.9700	+1.020%	1	633	-54.209%
2024-12-24	2.9400	2.9400	2.9400	2.9400	-5.161%	40	635	-53.741%
2024-12-09	3.1500	3.1500	3.1000	3.1000	+4.027%	60	635	-56.129%
2024-10-24	2.9800	2.9800	2.9800	2.9800	-5.397%	2	575	-54.362%
2024-10-23	3.1500	3.1500	3.1500	3.1500	+6.419%	10	573	-56.825%
2024-10-15	2.9600	2.9600	2.9600	2.9600	+1.370%	1	583	-54.054%
2024-09-17	2.9200	2.9200	2.9200	2.9200	-1.017%	1	584	-53.425%
2024-08-26	3.0200	3.0200	2.9500	2.9500	+4.610%	10	583	-53.898%
2024-08-23	2.7500	2.8200	2.7500	2.8200	-9.032%	10	573	-51.773%
2024-08-21	3.1000	3.1000	3.1000	3.1000	+3.333%	4	568	-56.129%
2024-08-19	3.0000	3.0000	3.0000	3.0000	-20.000%	1	564	-54.667%
2024-08-07	3.7500	3.7500	3.7500	3.7500	+19.048%	50	563	-63.733%
2024-07-15	3.1500	3.1500	3.1500	3.1500	+1.613%	1	513	-56.825%
2024-07-12	2.5000	3.1000	2.5000	3.1000	+9.541%	22	512	-56.129%
2024-06-03	2.8300	2.8300	2.8300	2.8300	-17.971%	15	501	-51.943%
2024-05-15	3.4500	3.4500	3.4500	3.4500	0.000%	1	486	-60.580%
2024-05-06	3.4500	3.4500	3.4500	3.4500	0.000%	485	485	-60.580%

.dark-mode .xZpt0G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xZpt0G{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20261218P5LCID Dec 18 2026 5.00 Put (LCID261218P00005000)option OPRA

LCID20261218P5
LCID Dec 18 2026 5.00 Put (LCID261218P00005000)
option OPRA