Dark

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

EOD

Jul 31, 2026

2.09-6.696%(-0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	2.0500	2.0900	2.0500	2.0900	-6.696%	5	1,192	0.000%
2026-07-29	2.2400	2.2400	2.2400	2.2400	-16.418%	1	1,187	-6.696%
2026-07-27	2.6800	2.6800	2.6800	2.6800	+7.200%	1	1,187	-22.015%
2026-07-22	2.1900	2.5000	2.1900	2.5000	+5.485%	3	1,188	-16.400%
2026-07-20	2.9300	2.9300	2.3700	2.3700	-4.049%	16	1,187	-11.814%
2026-07-17	2.5500	2.5500	2.4700	2.4700	-21.587%	16	1,201	-15.385%
2026-07-15	3.1500	3.1500	3.1500	3.1500	-31.522%	7	1,186	-33.651%
2026-07-14	4.0600	4.7500	4.0600	4.6000	+124.390%	7	1,193	-54.565%
2026-07-01	1.9600	2.0500	1.9600	2.0500	-4.206%	5	1,198	+1.951%
2026-06-30	2.1400	2.1400	2.1400	2.1400	-10.460%	1	1,193	-2.336%
2026-06-26	2.3900	2.3900	2.3900	2.3900	-18.151%	4	1,192	-12.552%
2026-06-09	2.9600	2.9600	2.9200	2.9200	+29.778%	2	1,196	-28.425%
2026-06-02	2.2500	2.2500	2.2500	2.2500	+3.687%	1	1,196	-7.111%
2026-05-29	2.1600	2.1700	2.1600	2.1700	-4.825%	2	1,195	-3.687%
2026-05-28	2.2800	2.2800	2.2800	2.2800	+1.333%	1	1,194	-8.333%
2026-05-27	2.2500	2.2500	2.2500	2.2500	-5.462%	12	1,193	-7.111%
2026-05-22	2.3800	2.3800	2.3800	2.3800	+0.422%	6	1,181	-12.185%
2026-05-11	2.3800	2.3900	2.3700	2.3700	-5.200%	545	1,175	-11.814%
2026-05-06	2.5000	2.5000	2.5000	2.5000	-4.580%	2	667	-16.400%
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	-18.359%
2026-04-22	2.3000	2.3000	2.3000	2.3000	+21.053%	5	1,108	-9.130%
2026-04-17	1.8900	1.9000	1.8900	1.9000	-0.524%	6	1,108	+10.000%
2026-04-16	1.8000	2.0300	1.8000	1.9100	+10.405%	804	1,108	+9.424%
2026-04-13	1.7000	1.7800	1.6500	1.7300	-1.705%	4	317	+20.809%
2026-04-08	1.7300	1.8300	1.6500	1.7600	+2.924%	385	315	+18.750%
2026-04-07	1.7100	1.7100	1.7100	1.7100	+14.000%	1	49	+22.222%
2026-04-02	1.5000	1.5000	1.5000	1.5000	-9.091%	1	47	+39.333%
2026-04-01	1.6500	1.6500	1.6500	1.6500	-0.602%	2	47	+26.667%
2026-03-31	1.8000	1.8000	1.4900	1.6600	-4.046%	14	45	+25.904%
2026-03-30	1.7300	1.7300	1.7300	1.7300	+4.848%	5	32	+20.809%
2026-03-26	1.6200	1.6600	1.6200	1.6500	+3.774%	16	27	+26.667%
2026-03-24	1.5900	1.5900	1.5900	1.5900	-1.852%	2	11	+31.447%
2026-03-23	1.6300	1.6300	1.5600	1.6200	-67.470%	9	9	+29.012%
2025-08-28	4.9800	4.9800	4.9800	4.9800	+1.633%	4	277	-58.032%
2025-08-25	4.9800	4.9800	4.9000	4.9000	-2.584%	9	277	-57.347%
2025-08-21	5.0300	5.0300	5.0300	5.0300	+4.141%	20	282	-58.449%
2025-08-15	4.8300	4.8300	4.8300	4.8300	+1.258%	1	289	-56.729%
2025-08-13	4.7700	4.7700	4.7700	4.7700	-3.636%	5	290	-56.184%
2025-08-08	4.9500	4.9500	4.9500	4.9500	+3.774%	2	291	-57.778%
2025-08-01	4.7700	4.7700	4.7700	4.7700	+1.489%	10	293	-56.184%
2025-07-31	4.7000	4.7000	4.7000	4.7000	+10.070%	1	303	-55.532%
2025-07-18	4.2700	4.2700	4.2700	4.2700	+2.153%	2	304	-51.054%
2025-07-17	4.1800	4.1800	4.1800	4.1800	-12.552%	10	302	-50.000%
2025-07-15	4.7900	4.7900	4.7600	4.7800	0.000%	176	292	-56.276%
2025-07-09	4.7700	4.7800	4.7700	4.7800	-4.781%	8	272	-56.276%
2025-07-01	5.0200	5.0200	5.0200	5.0200	+3.080%	4	264	-58.367%
2025-06-16	4.8700	4.8700	4.8700	4.8700	+0.412%	1	260	-57.084%
2025-06-09	4.8500	4.8500	4.8500	4.8500	+0.622%	10	259	-56.907%
2025-04-21	4.8200	4.8200	4.8200	4.8200	-4.554%	1	259	-56.639%
2025-04-04	5.0500	5.0500	5.0500	5.0500	+10.262%	2	260	-58.614%
2025-01-15	4.5800	4.5800	4.5800	4.5800	-0.218%	1	261	-54.367%
2025-01-14	4.5900	4.5900	4.5900	4.5900	+3.146%	2	260	-54.466%
2024-12-26	4.4500	4.4500	4.4500	4.4500	-13.255%	50	258	-53.034%
2024-12-06	5.1300	5.1300	5.1300	5.1300	+1.584%	4	209	-59.259%
2024-11-14	5.0500	5.0500	5.0500	5.0500	+1.000%	10	211	-58.614%
2024-11-13	5.0000	5.0000	5.0000	5.0000	-3.288%	2	201	-58.200%
2024-11-06	5.1700	5.1700	5.1700	5.1700	+7.708%	1	199	-59.574%
2024-10-17	4.8000	4.8000	4.8000	4.8000	+2.128%	1	200	-56.458%
2024-10-15	4.7000	4.7000	4.7000	4.7000	+4.213%	1	199	-55.532%
2024-09-27	4.4400	4.5100	4.4300	4.5100	+0.222%	22	200	-53.659%
2024-09-24	4.5000	4.5000	4.5000	4.5000	-4.255%	15	189	-53.556%
2024-09-12	4.3500	4.7000	4.3500	4.7000	+5.618%	4	174	-55.532%
2024-09-11	4.4500	4.4500	4.4400	4.4500	-4.301%	43	176	-53.034%
2024-09-10	4.6500	4.6500	4.6500	4.6500	+1.087%	1	134	-55.054%
2024-09-05	4.6000	4.6000	4.6000	4.6000	+2.222%	1	133	-54.565%
2024-09-03	4.5000	4.5000	4.5000	4.5000	+1.124%	2	132	-53.556%
2024-08-30	4.4500	4.4500	4.4500	4.4500	+1.136%	12	124	-53.034%
2024-08-28	4.4000	4.4000	4.4000	4.4000	-11.824%	1	124	-52.500%
2024-08-07	4.9900	4.9900	4.9900	4.9900	-7.593%	20	123	-58.116%
2024-08-02	5.4000	5.4000	5.4000	5.4000	+11.340%	100	103	-61.296%
2024-07-18	4.8500	4.8500	4.8400	4.8500	+1.891%	20	53	-56.907%
2024-07-16	4.7600	4.7600	4.7600	4.7600	+0.211%	5	62	-56.092%
2024-07-15	4.7500	4.7500	4.7500	4.7500	-0.628%	5	57	-56.000%
2024-07-12	4.8300	4.8400	4.7100	4.7800	-5.347%	56	52	-56.276%
2024-07-11	5.0500	5.0500	5.0500	5.0500	-5.784%	1	33	-58.614%
2024-07-02	5.2000	5.3600	5.2000	5.3600	+2.095%	2	32	-61.007%
2024-06-28	5.2500	5.2500	5.2500	5.2500	+1.942%	20	31	-60.190%
2024-06-27	5.1500	5.1500	5.1500	5.1500	-0.962%	10	21	-59.417%
2024-06-13	5.2000	5.2000	5.2000	5.2000	+1.961%	1	13	-59.808%
2024-06-10	5.1000	5.1000	5.1000	5.1000	-1.923%	1	13	-59.020%
2024-06-06	5.2000	5.2400	5.2000	5.2000	-7.308%	10	12	-59.808%
2024-05-08	5.6100	5.6100	5.6100	5.6100	0.000%	2	2	-62.745%

.dark-mode .xr6hY9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xr6hY9{ 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