Dark

LCID20261218P7
LCID Dec 18 2026 7.00 Put (LCID261218P00007000)
option OPRA

EOD

Sep 18, 2026

3.15+0.639%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	3.1500	3.1500	3.1500	3.1500	+0.639%	1	2,138	0.000%
2026-09-15	3.1300	3.1300	3.1300	3.1300	+5.387%	8	2,138	+0.639%
2026-09-11	2.9700	2.9700	2.9700	2.9700	-2.303%	1	2,138	+6.061%
2026-09-10	3.0400	3.0400	3.0400	3.0400	+3.051%	1	2,138	+3.618%
2026-09-09	2.9000	2.9500	2.9000	2.9500	+7.273%	2	2,138	+6.780%
2026-09-02	2.7500	2.7500	2.7500	2.7500	+10.000%	1	2,140	+14.545%
2026-08-28	2.5000	2.5000	2.5000	2.5000	-6.367%	1	2,141	+26.000%
2026-08-26	2.6900	2.7300	2.6700	2.6700	+2.692%	17	2,142	+17.978%
2026-08-25	2.6000	2.6000	2.6000	2.6000	+1.961%	1	2,141	+21.154%
2026-08-24	2.5500	2.5500	2.5500	2.5500	+8.974%	1	2,140	+23.529%
2026-08-21	2.3400	2.3400	2.3400	2.3400	+0.862%	1	2,139	+34.615%
2026-08-20	2.3100	2.3200	2.3100	2.3200	+3.111%	5	2,139	+35.776%
2026-08-18	2.2500	2.2500	2.2500	2.2500	+7.143%	1	2,135	+40.000%
2026-08-13	2.1000	2.1700	2.1000	2.1000	-1.408%	108	2,029	+50.000%
2026-08-12	2.1300	2.1300	2.1300	2.1300	-7.391%	1	2,029	+47.887%
2026-08-06	2.3000	2.3000	2.3000	2.3000	+12.195%	1	2,029	+36.957%
2026-08-04	2.1500	2.3000	2.0500	2.0500	-1.914%	1,207	2,028	+53.659%
2026-07-31	2.0500	2.0900	2.0500	2.0900	-6.696%	5	1,192	+50.718%
2026-07-29	2.2400	2.2400	2.2400	2.2400	-16.418%	1	1,187	+40.625%
2026-07-27	2.6800	2.6800	2.6800	2.6800	+7.200%	1	1,187	+17.537%
2026-07-22	2.1900	2.5000	2.1900	2.5000	+5.485%	3	1,188	+26.000%
2026-07-20	2.9300	2.9300	2.3700	2.3700	-4.049%	16	1,187	+32.911%
2026-07-17	2.5500	2.5500	2.4700	2.4700	-21.587%	16	1,201	+27.530%
2026-07-15	3.1500	3.1500	3.1500	3.1500	-31.522%	7	1,186	0.000%
2026-07-14	4.0600	4.7500	4.0600	4.6000	+124.390%	7	1,193	-31.522%
2026-07-01	1.9600	2.0500	1.9600	2.0500	-4.206%	5	1,198	+53.659%
2026-06-30	2.1400	2.1400	2.1400	2.1400	-10.460%	1	1,193	+47.196%
2026-06-26	2.3900	2.3900	2.3900	2.3900	-18.151%	4	1,192	+31.799%
2026-06-09	2.9600	2.9600	2.9200	2.9200	+29.778%	2	1,196	+7.877%
2026-06-02	2.2500	2.2500	2.2500	2.2500	+3.687%	1	1,196	+40.000%
2026-05-29	2.1600	2.1700	2.1600	2.1700	-4.825%	2	1,195	+45.161%
2026-05-28	2.2800	2.2800	2.2800	2.2800	+1.333%	1	1,194	+38.158%
2026-05-27	2.2500	2.2500	2.2500	2.2500	-5.462%	12	1,193	+40.000%
2026-05-22	2.3800	2.3800	2.3800	2.3800	+0.422%	6	1,181	+32.353%
2026-05-11	2.3800	2.3900	2.3700	2.3700	-5.200%	545	1,175	+32.911%
2026-05-06	2.5000	2.5000	2.5000	2.5000	-4.580%	2	667	+26.000%
2026-04-28	2.6800	2.6800	2.6000	2.6200	+2.344%	791	668	+20.229%
2026-04-27	2.5600	2.5600	2.5600	2.5600	+11.304%	6	1,108	+23.047%
2026-04-22	2.3000	2.3000	2.3000	2.3000	+21.053%	5	1,108	+36.957%
2026-04-17	1.8900	1.9000	1.8900	1.9000	-0.524%	6	1,108	+65.789%
2026-04-16	1.8000	2.0300	1.8000	1.9100	+10.405%	804	1,108	+64.921%
2026-04-13	1.7000	1.7800	1.6500	1.7300	-1.705%	4	317	+82.081%
2026-04-08	1.7300	1.8300	1.6500	1.7600	+2.924%	385	315	+78.977%
2026-04-07	1.7100	1.7100	1.7100	1.7100	+14.000%	1	49	+84.211%
2026-04-02	1.5000	1.5000	1.5000	1.5000	-9.091%	1	47	+110.000%
2026-04-01	1.6500	1.6500	1.6500	1.6500	-0.602%	2	47	+90.909%
2026-03-31	1.8000	1.8000	1.4900	1.6600	-4.046%	14	45	+89.759%
2026-03-30	1.7300	1.7300	1.7300	1.7300	+4.848%	5	32	+82.081%
2026-03-26	1.6200	1.6600	1.6200	1.6500	+3.774%	16	27	+90.909%
2026-03-24	1.5900	1.5900	1.5900	1.5900	-1.852%	2	11	+98.113%
2026-03-23	1.6300	1.6300	1.5600	1.6200	-67.470%	9	9	+94.444%
2025-08-28	4.9800	4.9800	4.9800	4.9800	+1.633%	4	277	-36.747%
2025-08-25	4.9800	4.9800	4.9000	4.9000	-2.584%	9	277	-35.714%
2025-08-21	5.0300	5.0300	5.0300	5.0300	+4.141%	20	282	-37.376%
2025-08-15	4.8300	4.8300	4.8300	4.8300	+1.258%	1	289	-34.783%
2025-08-13	4.7700	4.7700	4.7700	4.7700	-3.636%	5	290	-33.962%
2025-08-08	4.9500	4.9500	4.9500	4.9500	+3.774%	2	291	-36.364%
2025-08-01	4.7700	4.7700	4.7700	4.7700	+1.489%	10	293	-33.962%
2025-07-31	4.7000	4.7000	4.7000	4.7000	+10.070%	1	303	-32.979%
2025-07-18	4.2700	4.2700	4.2700	4.2700	+2.153%	2	304	-26.230%
2025-07-17	4.1800	4.1800	4.1800	4.1800	-12.552%	10	302	-24.641%
2025-07-15	4.7900	4.7900	4.7600	4.7800	0.000%	176	292	-34.100%
2025-07-09	4.7700	4.7800	4.7700	4.7800	-4.781%	8	272	-34.100%
2025-07-01	5.0200	5.0200	5.0200	5.0200	+3.080%	4	264	-37.251%
2025-06-16	4.8700	4.8700	4.8700	4.8700	+0.412%	1	260	-35.318%
2025-06-09	4.8500	4.8500	4.8500	4.8500	+0.622%	10	259	-35.052%
2025-04-21	4.8200	4.8200	4.8200	4.8200	-4.554%	1	259	-34.647%
2025-04-04	5.0500	5.0500	5.0500	5.0500	+10.262%	2	260	-37.624%
2025-01-15	4.5800	4.5800	4.5800	4.5800	-0.218%	1	261	-31.223%
2025-01-14	4.5900	4.5900	4.5900	4.5900	+3.146%	2	260	-31.373%
2024-12-26	4.4500	4.4500	4.4500	4.4500	-13.255%	50	258	-29.213%
2024-12-06	5.1300	5.1300	5.1300	5.1300	+1.584%	4	209	-38.596%
2024-11-14	5.0500	5.0500	5.0500	5.0500	+1.000%	10	211	-37.624%
2024-11-13	5.0000	5.0000	5.0000	5.0000	-3.288%	2	201	-37.000%
2024-11-06	5.1700	5.1700	5.1700	5.1700	+7.708%	1	199	-39.072%
2024-10-17	4.8000	4.8000	4.8000	4.8000	+2.128%	1	200	-34.375%
2024-10-15	4.7000	4.7000	4.7000	4.7000	+4.213%	1	199	-32.979%
2024-09-27	4.4400	4.5100	4.4300	4.5100	+0.222%	22	200	-30.155%
2024-09-24	4.5000	4.5000	4.5000	4.5000	-4.255%	15	189	-30.000%
2024-09-12	4.3500	4.7000	4.3500	4.7000	+5.618%	4	174	-32.979%
2024-09-11	4.4500	4.4500	4.4400	4.4500	-4.301%	43	176	-29.213%
2024-09-10	4.6500	4.6500	4.6500	4.6500	+1.087%	1	134	-32.258%
2024-09-05	4.6000	4.6000	4.6000	4.6000	+2.222%	1	133	-31.522%
2024-09-03	4.5000	4.5000	4.5000	4.5000	+1.124%	2	132	-30.000%
2024-08-30	4.4500	4.4500	4.4500	4.4500	+1.136%	12	124	-29.213%
2024-08-28	4.4000	4.4000	4.4000	4.4000	-11.824%	1	124	-28.409%
2024-08-07	4.9900	4.9900	4.9900	4.9900	-7.593%	20	123	-36.874%
2024-08-02	5.4000	5.4000	5.4000	5.4000	+11.340%	100	103	-41.667%
2024-07-18	4.8500	4.8500	4.8400	4.8500	+1.891%	20	53	-35.052%
2024-07-16	4.7600	4.7600	4.7600	4.7600	+0.211%	5	62	-33.824%
2024-07-15	4.7500	4.7500	4.7500	4.7500	-0.628%	5	57	-33.684%
2024-07-12	4.8300	4.8400	4.7100	4.7800	-5.347%	56	52	-34.100%
2024-07-11	5.0500	5.0500	5.0500	5.0500	-5.784%	1	33	-37.624%
2024-07-02	5.2000	5.3600	5.2000	5.3600	+2.095%	2	32	-41.231%
2024-06-28	5.2500	5.2500	5.2500	5.2500	+1.942%	20	31	-40.000%
2024-06-27	5.1500	5.1500	5.1500	5.1500	-0.962%	10	21	-38.835%
2024-06-13	5.2000	5.2000	5.2000	5.2000	+1.961%	1	13	-39.423%
2024-06-10	5.1000	5.1000	5.1000	5.1000	-1.923%	1	13	-38.235%
2024-06-06	5.2000	5.2400	5.2000	5.2000	-7.308%	10	12	-39.423%
2024-05-08	5.6100	5.6100	5.6100	5.6100	0.000%	2	2	-43.850%

.dark-mode .z8XcJj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z8XcJj{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20261218P7LCID Dec 18 2026 7.00 Put (LCID261218P00007000)option OPRA

LCID20261218P7
LCID Dec 18 2026 7.00 Put (LCID261218P00007000)
option OPRA