Dark

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

EOD

Aug 3, 2026

1.16-7.200%(-0.09)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.1300	1.1600	1.0900	1.1600	-7.200%	21	4,620	0.000%
2026-07-31	1.1900	1.2500	1.1700	1.2500	+7.759%	19	4,620	-7.200%
2026-07-29	1.7500	1.7500	1.1100	1.1600	-12.782%	49	4,617	0.000%
2026-07-28	1.4100	1.4100	1.2300	1.3300	-6.338%	727	4,617	-12.782%
2026-07-27	1.4200	1.4200	1.4200	1.4200	-4.054%	10	5,050	-18.310%
2026-07-24	1.4800	1.4800	1.4400	1.4800	-3.896%	3	5,040	-21.622%
2026-07-23	1.5000	1.5400	1.5000	1.5400	+18.462%	16	5,040	-24.675%
2026-07-22	1.3000	1.3000	1.3000	1.3000	-2.256%	24	5,031	-10.769%
2026-07-20	1.3300	1.3300	1.3300	1.3300	+0.758%	1	5,032	-12.782%
2026-07-17	1.5000	1.5000	1.3200	1.3200	-7.692%	1,003	5,033	-12.121%
2026-07-16	1.4300	1.4300	1.4300	1.4300	-14.881%	10	4,151	-18.881%
2026-07-15	2.0000	2.0000	1.6400	1.6800	-16.000%	5	4,141	-30.952%
2026-07-14	1.6900	2.9400	1.4300	2.0000	+65.289%	32	4,137	-42.000%
2026-07-13	1.1800	1.2200	1.1800	1.2100	+10.000%	7	4,146	-4.132%
2026-07-10	1.1000	1.1000	1.1000	1.1000	-3.509%	1	4,146	+5.455%
2026-07-08	1.1600	1.1600	1.1400	1.1400	+20.000%	13	4,146	+1.754%
2026-06-30	0.9900	0.9900	0.9500	0.9500	-8.654%	10	4,133	+22.105%
2026-06-29	1.0700	1.0700	1.0400	1.0400	-15.447%	2	4,133	+11.538%
2026-06-26	1.2000	1.2300	1.2000	1.2300	-7.519%	3,000	4,132	-5.691%
2026-06-25	1.3300	1.3300	1.3300	1.3300	-1.481%	1	4,629	-12.782%
2026-06-22	1.3500	1.3500	1.3500	1.3500	0.000%	1	4,629	-14.074%
2026-06-17	1.3500	1.3500	1.3500	1.3500	-15.094%	2	4,628	-14.074%
2026-06-11	1.5900	1.5900	1.5900	1.5900	+1.923%	1	4,628	-27.044%
2026-06-10	1.4800	1.5600	1.4800	1.5600	+7.586%	53	4,626	-25.641%
2026-06-09	1.4500	1.4500	1.4500	1.4500	+0.694%	2	4,595	-20.000%
2026-06-08	1.3800	1.4600	1.3800	1.4400	+2.128%	31	4,593	-19.444%
2026-06-05	1.2600	1.4100	1.2600	1.4100	+16.529%	10	4,576	-17.730%
2026-06-04	1.1900	1.2200	1.1900	1.2100	0.000%	184	4,575	-4.132%
2026-06-03	1.2100	1.2100	1.2100	1.2100	+14.151%	5	4,456	-4.132%
2026-06-02	1.0600	1.0600	1.0600	1.0600	0.000%	1	4,454	+9.434%
2026-06-01	1.0500	1.0600	1.0500	1.0600	0.000%	5	4,455	+9.434%
2026-05-29	1.1300	1.1300	1.0600	1.0600	-2.752%	48	4,455	+9.434%
2026-05-28	1.1000	1.1000	1.0500	1.0900	-0.909%	7	4,494	+6.422%
2026-05-26	1.1200	1.1800	1.1000	1.1000	-12.000%	8	4,492	+5.455%
2026-05-22	1.2500	1.2500	1.2500	1.2500	-1.575%	1	4,496	-7.200%
2026-05-20	1.1700	1.2700	1.1700	1.2700	-4.511%	50	4,496	-8.661%
2026-05-19	1.3300	1.3300	1.3300	1.3300	+10.833%	1	4,445	-12.782%
2026-05-11	1.2100	1.2100	1.2000	1.2000	-3.226%	101	4,445	-3.333%
2026-05-08	1.2000	1.2500	1.1300	1.2400	+2.479%	402	4,444	-6.452%
2026-05-06	1.2100	1.2100	1.2100	1.2100	-12.319%	2	4,075	-4.132%
2026-04-30	1.4400	1.4500	1.3800	1.3800	-4.828%	245	4,073	-15.942%
2026-04-29	1.4500	1.4500	1.4500	1.4500	+3.571%	1	3,899	-20.000%
2026-04-28	1.4000	1.4000	1.4000	1.4000	+9.375%	1	3,899	-17.143%
2026-04-27	1.2800	1.2800	1.2800	1.2800	+0.787%	20	3,900	-9.375%
2026-04-24	1.2500	1.2700	1.2500	1.2700	+0.794%	101	3,880	-8.661%
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	+0.870%
2026-04-21	1.1300	1.1500	1.1000	1.1500	-4.167%	1,526	746	+0.870%
2026-04-20	1.0900	1.2000	1.0700	1.2000	+21.212%	28	746	-3.333%
2026-04-17	0.9500	1.0000	0.9500	0.9900	+1.020%	25	722	+17.172%
2026-04-16	0.9600	1.0100	0.9600	0.9800	+5.376%	164	704	+18.367%
2026-04-15	0.8400	0.9300	0.8400	0.9300	+9,200.000%	32	560	+24.731%
2026-04-14	0.0100	0.0100	0.0100	0.0100	-98.824%	5	543	+11,500.000%
2026-04-08	0.8500	0.8500	0.8500	0.8500	+2.410%	1	538	+36.471%
2026-04-06	0.8500	0.8500	0.8300	0.8300	-12.632%	3	538	+39.759%
2026-03-31	0.9500	0.9500	0.9500	0.9500	+5.556%	25	535	+22.105%
2026-03-25	0.9000	0.9000	0.9000	0.9000	+42.857%	10	510	+28.889%
2026-03-23	0.6300	0.6300	0.6300	0.6300	-41.667%	1	510	+84.127%
2026-03-13	1.0800	1.0800	1.0800	1.0800	+5.882%	30	511	+7.407%
2026-03-12	1.0400	1.0400	1.0200	1.0200	-3.774%	11	481	+13.725%
2026-03-11	1.0600	1.0600	1.0600	1.0600	+11.579%	55	480	+9.434%
2026-03-10	0.9500	0.9500	0.9500	0.9500	-18.103%	5	504	+22.105%
2026-03-05	1.1200	1.1600	1.1200	1.1600	-0.855%	51	502	0.000%
2026-03-04	1.1700	1.1700	1.1700	1.1700	0.000%	1	451	-0.855%
2026-03-02	1.1700	1.1700	1.1700	1.1700	+1.739%	3	451	-0.855%
2026-02-25	1.1500	1.1500	1.1500	1.1500	-12.879%	5	446	+0.870%
2026-02-23	1.2400	1.3200	1.2400	1.3200	+10.000%	7	446	-12.121%
2026-02-20	1.2000	1.2000	1.2000	1.2000	-11.765%	1	445	-3.333%
2026-02-19	1.3600	1.3600	1.3600	1.3600	+13.333%	2	444	-14.706%
2026-02-18	1.3100	1.3100	1.2000	1.2000	-4.000%	4	444	-3.333%
2026-02-13	1.2500	1.2500	1.2500	1.2500	+6.838%	6	441	-7.200%
2026-02-10	1.0500	1.1700	1.0000	1.1700	-11.364%	24	441	-0.855%
2026-02-05	1.2000	1.3200	1.2000	1.3200	+7.317%	31	440	-12.121%
2026-02-03	1.2500	1.2500	1.2300	1.2300	+6.957%	22	409	-5.691%
2026-02-02	1.1500	1.1500	1.1500	1.1500	-4.167%	2	401	+0.870%
2026-01-22	1.1700	1.2000	1.1700	1.2000	-11.111%	31	401	-3.333%
2026-01-21	1.0000	1.3500	1.0000	1.3500	+1.504%	4	418	-14.074%
2026-01-20	1.3300	1.3300	1.3300	1.3300	+16.667%	20	416	-12.782%
2026-01-15	1.3000	1.3000	1.1400	1.1400	-0.870%	12	412	+1.754%
2026-01-14	1.1700	1.1700	1.1500	1.1500	-4.167%	10	405	+0.870%
2026-01-13	1.2400	1.2400	1.2000	1.2000	+7.143%	12	399	-3.333%
2026-01-06	1.0500	1.1200	1.0500	1.1200	-8.197%	25	392	+3.571%
2025-12-31	1.2200	1.2200	1.2200	1.2200	+0.826%	4	389	-4.918%
2025-12-30	1.2100	1.2100	1.2100	1.2100	-3.968%	5	389	-4.132%
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	0.000%
2025-12-24	1.2000	1.2000	1.2000	1.2000	+13.208%	10	379	-3.333%
2025-12-22	1.1900	1.1900	1.0600	1.0600	-4.505%	3	378	+9.434%
2025-11-21	1.1600	1.1600	1.1100	1.1100	+5.714%	10	378	+4.505%
2025-11-14	1.0500	1.0500	1.0500	1.0500	+84.211%	2	373	+10.476%
2025-11-10	0.5700	0.5700	0.5700	0.5700	-10.938%	1	374	+103.509%
2025-11-07	0.6400	0.6400	0.6400	0.6400	+8.475%	1	375	+81.250%
2025-10-23	0.5900	0.5900	0.5900	0.5900	+9.259%	1	376	+96.610%
2025-10-16	0.5400	0.5400	0.5400	0.5400	-30.769%	3	375	+114.815%
2025-10-13	0.7800	0.7800	0.7800	0.7800	+23.810%	1	372	+48.718%
2025-09-30	0.6300	0.6300	0.6300	0.6300	+10.526%	2	371	+84.127%
2025-09-22	0.7100	0.7100	0.5500	0.5700	-18.571%	1,002	1,369	+103.509%
2025-09-18	0.7100	0.7100	0.6900	0.7000	-6.667%	3	1,006	+65.714%
2025-09-09	0.7500	0.7500	0.7500	0.7500	-13.793%	4	1,005	+54.667%
2025-09-05	0.8000	1.1500	0.8000	0.8700	-20.909%	479	1,009	+33.333%
2025-09-04	1.0500	1.1100	0.6000	1.1000	+13.402%	532	534	+5.455%
2025-09-03	2.0000	2.0000	0.9700	0.9700	-68.197%	4	4	+19.588%
2025-08-28	3.0800	3.0800	3.0500	3.0500	+17.761%	3	667	-61.967%
2025-07-25	2.5900	2.5900	2.5900	2.5900	-10.069%	2	664	-55.212%
2025-04-25	2.8800	2.8800	2.8800	2.8800	-6.189%	2	666	-59.722%
2025-04-03	3.0700	3.0700	3.0700	3.0700	-8.358%	1	666	-62.215%
2025-03-11	3.3500	3.3500	3.3500	3.3500	+17.544%	100	667	-65.373%
2025-02-24	2.8500	2.8500	2.8500	2.8500	+5.556%	50	707	-59.298%
2025-02-14	2.6900	2.7000	2.6900	2.7000	-8.475%	100	682	-57.037%
2025-02-04	2.9500	2.9500	2.9500	2.9500	+1.375%	15	682	-60.678%
2025-01-27	2.9100	2.9100	2.9100	2.9100	+2.465%	100	697	-60.137%
2025-01-17	2.8400	2.8400	2.8400	2.8400	-4.377%	2	633	-59.155%
2025-01-13	2.9700	2.9700	2.9700	2.9700	+1.020%	1	633	-60.943%
2024-12-24	2.9400	2.9400	2.9400	2.9400	-5.161%	40	635	-60.544%
2024-12-09	3.1500	3.1500	3.1000	3.1000	+4.027%	60	635	-62.581%
2024-10-24	2.9800	2.9800	2.9800	2.9800	-5.397%	2	575	-61.074%
2024-10-23	3.1500	3.1500	3.1500	3.1500	+6.419%	10	573	-63.175%
2024-10-15	2.9600	2.9600	2.9600	2.9600	+1.370%	1	583	-60.811%
2024-09-17	2.9200	2.9200	2.9200	2.9200	-1.017%	1	584	-60.274%
2024-08-26	3.0200	3.0200	2.9500	2.9500	+4.610%	10	583	-60.678%
2024-08-23	2.7500	2.8200	2.7500	2.8200	-9.032%	10	573	-58.865%
2024-08-21	3.1000	3.1000	3.1000	3.1000	+3.333%	4	568	-62.581%
2024-08-19	3.0000	3.0000	3.0000	3.0000	-20.000%	1	564	-61.333%
2024-08-07	3.7500	3.7500	3.7500	3.7500	+19.048%	50	563	-69.067%
2024-07-15	3.1500	3.1500	3.1500	3.1500	+1.613%	1	513	-63.175%
2024-07-12	2.5000	3.1000	2.5000	3.1000	+9.541%	22	512	-62.581%
2024-06-03	2.8300	2.8300	2.8300	2.8300	-17.971%	15	501	-59.011%
2024-05-15	3.4500	3.4500	3.4500	3.4500	0.000%	1	486	-66.377%
2024-05-06	3.4500	3.4500	3.4500	3.4500	0.000%	485	485	-66.377%

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