Dark

LCID20270115C1
LCID Jan 15 2027 1.00 Call (LCID270115C00001000)
option OPRA

Inactive

Aug 29, 2025

1.19-3.252%(-0.04)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-08-29	1.2400	1.2500	1.1900	1.1900	-3.252%	78	2,762	0.000%
2025-08-28	1.2600	1.2600	1.2300	1.2300	-2.381%	3	2,762	-3.252%
2025-08-27	1.2700	1.3100	1.2600	1.2600	-1.563%	30	2,760	-5.556%
2025-08-26	1.3500	1.3500	1.2800	1.2800	+1.587%	9	2,737	-7.031%
2025-08-25	1.2500	1.3300	1.2300	1.2600	+0.800%	156	2,742	-5.556%
2025-08-22	1.2900	1.3000	1.2500	1.2500	-4.580%	69	2,876	-4.800%
2025-08-21	1.3100	1.3100	1.3100	1.3100	-1.504%	3	2,900	-9.160%
2025-08-20	1.3300	1.3600	1.3200	1.3300	-2.920%	26	2,897	-10.526%
2025-08-18	1.3700	1.3700	1.3700	1.3700	-3.521%	24	2,876	-13.139%
2025-08-15	1.4300	1.4600	1.4200	1.4200	-2.069%	11	2,876	-16.197%
2025-08-14	1.4500	1.4500	1.4000	1.4500	-2.027%	9	2,876	-17.931%
2025-08-13	1.4300	1.4800	1.4300	1.4800	+5.714%	101	2,869	-19.595%
2025-08-12	1.3900	1.4000	1.3700	1.4000	+2.941%	28	2,968	-15.000%
2025-08-11	1.3800	1.3900	1.3400	1.3600	+2.256%	19	2,971	-12.500%
2025-08-08	1.3100	1.3500	1.2800	1.3300	-1.481%	93	2,970	-10.526%
2025-08-07	1.3500	1.3500	1.3000	1.3500	0.000%	167	2,975	-11.852%
2025-08-06	1.3400	1.4200	1.3400	1.3500	-15.625%	161	2,825	-11.852%
2025-08-05	1.6000	1.6000	1.6000	1.6000	+1.911%	59	2,664	-25.625%
2025-08-04	1.6000	1.6000	1.5600	1.5700	+2.614%	140	2,715	-24.204%
2025-08-01	1.4600	1.5400	1.4600	1.5300	-7.273%	14	2,639	-22.222%
2025-07-31	1.6500	1.6500	1.6500	1.6500	0.000%	2	2,633	-27.879%
2025-07-30	1.7000	1.7100	1.6500	1.6500	-4.070%	26	2,635	-27.879%
2025-07-29	1.8400	1.8400	1.6500	1.7200	-9.474%	21	2,639	-30.814%
2025-07-28	2.0600	2.0600	1.9000	1.9000	-5.941%	24	2,638	-37.368%
2025-07-25	2.0000	2.0400	2.0000	2.0200	-1.942%	26	2,626	-41.089%
2025-07-24	2.1000	2.1500	2.0600	2.0600	-4.186%	5	2,628	-42.233%
2025-07-23	2.3000	2.3000	2.1500	2.1500	-1.376%	14	2,625	-44.651%
2025-07-22	1.8900	2.2100	1.8900	2.1800	+15.344%	276	2,623	-45.413%
2025-07-21	2.0000	2.0200	1.8900	1.8900	-14.091%	92	2,828	-37.037%
2025-07-18	2.0800	2.7000	2.0000	2.2000	+5.769%	11	2,774	-45.909%
2025-07-17	1.8900	2.4600	1.7600	2.0800	+48.571%	322	2,780	-42.788%
2025-07-16	1.4500	1.4700	1.4000	1.4000	-6.667%	141	3,165	-15.000%
2025-07-15	1.5200	1.5200	1.5000	1.5000	+5.634%	51	3,173	-20.667%
2025-07-14	1.4500	1.4500	1.4200	1.4200	-4.054%	50	3,124	-16.197%
2025-07-11	1.4400	1.5200	1.4200	1.4800	0.000%	64	3,165	-19.595%
2025-07-10	1.4200	1.4800	1.3900	1.4800	0.000%	67	3,165	-19.595%
2025-07-09	1.4900	1.5000	1.4800	1.4800	+2.069%	4	3,162	-19.595%
2025-07-08	1.3000	1.5000	1.3000	1.4500	+16.000%	147	3,162	-17.931%
2025-07-07	1.3500	1.3800	1.2500	1.2500	-6.716%	12	3,279	-4.800%
2025-07-03	1.3000	1.3700	1.3000	1.3400	+7.200%	34	3,254	-11.194%
2025-07-02	1.3000	1.3000	1.2500	1.2500	+0.806%	146	3,254	-4.800%
2025-07-01	1.2700	1.4100	1.2300	1.2400	-6.061%	83	3,119	-4.032%
2025-06-30	1.4200	1.5000	1.3200	1.3200	-3.650%	300	3,066	-9.848%
2025-06-27	1.4000	1.5000	1.3500	1.3700	-8.667%	322	2,796	-13.139%
2025-06-26	1.4200	1.7700	1.4200	1.5000	+6.383%	12	2,511	-20.667%
2025-06-25	1.4100	1.4100	1.4100	1.4100	+0.714%	19	2,499	-15.603%
2025-06-24	1.4800	1.6300	1.4000	1.4000	-14.634%	6	2,500	-15.000%
2025-06-23	1.4900	1.6400	1.4100	1.6400	+10.811%	93	2,498	-27.439%
2025-06-20	1.4700	1.4900	1.4700	1.4800	-3.268%	24	2,438	-19.595%
2025-06-18	1.5100	1.5300	1.5100	1.5300	+3.378%	6	2,438	-22.222%
2025-06-17	1.5300	1.5300	1.4500	1.4800	-0.671%	17	2,438	-19.595%
2025-06-16	1.5000	1.5600	1.4900	1.4900	+2.055%	79	2,421	-20.134%
2025-06-13	1.4600	1.4600	1.4600	1.4600	-2.013%	2	2,446	-18.493%
2025-06-12	1.5000	1.5000	1.4900	1.4900	-1.325%	2	2,446	-20.134%
2025-06-11	1.5000	1.6000	1.4800	1.5100	-2.581%	21	2,444	-21.192%
2025-06-10	1.5500	1.5500	1.5100	1.5500	-2.516%	3	2,437	-23.226%
2025-06-09	1.6200	1.6200	1.5000	1.5900	+6.711%	39	2,436	-25.157%
2025-06-06	1.5000	1.5900	1.4600	1.4900	+5.674%	62	2,403	-20.134%
2025-06-05	1.5500	1.5500	1.4100	1.4100	-12.963%	137	2,372	-15.603%
2025-06-04	1.5000	1.6200	1.5000	1.6200	+3.846%	17	2,261	-26.543%
2025-06-03	1.5600	1.5700	1.4800	1.5600	+2.632%	110	2,252	-23.718%
2025-06-02	1.6100	1.6100	1.4900	1.5200	-1.935%	36	2,243	-21.711%
2025-05-30	1.6000	1.7200	1.5500	1.5500	-6.627%	392	2,214	-23.226%
2025-05-29	1.7500	1.8300	1.6600	1.6600	-12.632%	207	2,031	-28.313%
2025-05-28	1.8500	1.9000	1.8500	1.9000	+4.972%	22	2,009	-37.368%
2025-05-27	1.8100	1.8100	1.7600	1.8100	0.000%	19	1,995	-34.254%
2025-05-23	1.5000	1.8500	1.5000	1.8100	-3.723%	56	2,000	-34.254%
2025-05-22	1.9000	1.9400	1.8700	1.8800	-4.082%	20	2,000	-36.702%
2025-05-21	2.0700	2.1000	1.9600	1.9600	-9.677%	34	1,981	-39.286%
2025-05-20	1.9100	2.1700	1.9100	2.1700	+16.667%	33	1,972	-45.161%
2025-05-19	1.9300	3.1500	1.8400	1.8600	-9.268%	42	1,982	-36.022%
2025-05-16	2.0000	2.0600	1.9800	2.0500	+10.811%	104	1,956	-41.951%
2025-05-15	1.9500	2.0400	1.8500	1.8500	-7.035%	5	1,951	-35.676%
2025-05-14	1.8500	2.0000	1.8500	1.9900	+8.743%	80	1,948	-40.201%
2025-05-13	1.8700	1.9100	1.7700	1.8300	+2.809%	6	1,991	-34.973%
2025-05-12	1.7900	1.9000	1.7800	1.7800	-3.784%	41	1,992	-33.146%
2025-05-09	1.5600	1.8500	1.5600	1.8500	+16.352%	246	2,008	-35.676%
2025-05-08	1.5300	1.5900	1.5300	1.5900	+5.298%	321	2,035	-25.157%
2025-05-07	1.5500	1.5500	1.5100	1.5100	-4.430%	7	1,819	-21.192%
2025-05-06	1.6500	1.6500	1.5600	1.5800	-4.242%	67	1,824	-24.684%
2025-05-05	1.7800	1.7800	1.6400	1.6500	-6.780%	9	1,757	-27.879%
2025-05-02	1.7200	1.8100	1.7200	1.7700	-0.562%	70	1,749	-32.768%
2025-05-01	1.7800	1.7800	1.7800	1.7800	+0.565%	1	1,733	-33.146%
2025-04-30	1.6900	1.7700	1.6000	1.7700	-0.562%	13	1,732	-32.768%
2025-04-29	1.7300	1.8100	1.7000	1.7800	+2.299%	15	1,719	-33.146%
2025-04-28	1.8300	1.8500	1.7400	1.7400	-2.247%	28	1,714	-31.609%
2025-04-25	1.7300	1.7800	1.6800	1.7800	+3.488%	58	1,700	-33.146%
2025-04-24	1.9300	1.9300	1.7200	1.7200	+2.381%	7	1,679	-30.814%
2025-04-23	1.7000	1.7000	1.6800	1.6800	-0.592%	6	1,672	-29.167%
2025-04-22	1.6700	1.6900	1.6100	1.6900	+8.333%	8	1,666	-29.586%
2025-04-21	1.6400	1.6400	1.5600	1.5600	-6.587%	7	1,662	-23.718%
2025-04-17	1.6800	1.6800	1.6700	1.6700	+1.829%	3	1,656	-28.743%
2025-04-16	1.7300	1.7300	1.6000	1.6400	-6.286%	29	1,656	-27.439%
2025-04-15	1.7600	1.7600	1.7500	1.7500	-5.914%	30	1,631	-32.000%
2025-04-14	1.8400	1.8600	1.8400	1.8600	+6.286%	72	1,602	-36.022%
2025-04-11	1.8500	1.8500	1.7500	1.7500	0.000%	92	1,530	-32.000%
2025-04-10	1.8000	1.8400	1.7500	1.7500	-2.778%	12	1,524	-32.000%
2025-04-09	1.6200	1.8000	1.6200	1.8000	+7.784%	6	1,516	-33.889%
2025-04-08	1.7500	1.9000	1.6000	1.6700	-1.765%	393	1,510	-28.743%
2025-04-07	1.5800	1.9600	1.5800	1.7000	+7.595%	96	1,219	-30.000%
2025-04-04	1.5000	1.7000	1.5000	1.5800	-5.952%	112	1,129	-24.684%
2025-04-03	1.6500	1.8000	1.6500	1.6800	-1.176%	15	1,087	-29.167%
2025-04-02	1.8200	1.8500	1.7000	1.7000	-10.995%	14	1,072	-30.000%
2025-04-01	1.9600	2.0500	1.7100	1.9100	+3.804%	20	1,076	-37.696%
2025-03-31	1.7700	1.8400	1.7700	1.8400	+11.515%	7	1,065	-35.326%
2025-03-28	1.6500	1.6500	1.6500	1.6500	-7.303%	6	1,058	-27.879%
2025-03-27	1.8000	1.8000	1.7800	1.7800	+1.714%	7	1,061	-33.146%
2025-03-26	1.7500	1.7500	1.7500	1.7500	-0.568%	1	1,054	-32.000%
2025-03-25	1.8600	1.8600	1.7500	1.7600	+1.149%	6	1,055	-32.386%
2025-03-21	1.7600	1.7600	1.7000	1.7400	+1.754%	16	1,059	-31.609%
2025-03-20	1.8100	1.8100	1.7000	1.7100	-10.471%	5	1,063	-30.409%
2025-03-19	1.8700	1.9700	1.8000	1.9100	+6.111%	67	1,062	-37.696%
2025-03-18	1.7500	1.8000	1.7500	1.8000	+13.208%	140	997	-33.889%
2025-03-17	1.6300	1.6300	1.5800	1.5900	+1.923%	3	906	-25.157%
2025-03-14	1.6400	1.6400	1.5600	1.5600	+2.632%	6	904	-23.718%
2025-03-13	1.5400	1.5500	1.4500	1.5200	-7.879%	6	902	-21.711%
2025-03-12	1.6300	1.6900	1.6300	1.6500	+13.014%	3	902	-27.879%
2025-03-11	1.5000	1.5400	1.4500	1.4600	-8.750%	64	899	-18.493%
2025-03-10	1.7000	1.7000	1.6000	1.6000	+3.226%	6	857	-25.625%
2025-03-07	1.5500	1.6000	1.5200	1.5500	-0.641%	30	851	-23.226%
2025-03-06	1.5400	1.6300	1.5400	1.5600	-1.887%	11	860	-23.718%
2025-03-05	2.0300	2.0300	1.5300	1.5900	+0.633%	5	859	-25.157%
2025-03-04	1.5900	2.1400	1.5800	1.5800	-1.863%	19	854	-24.684%
2025-03-03	1.6900	1.8000	1.6000	1.6100	-19.500%	19	835	-26.087%
2025-02-28	1.6500	2.0000	1.6000	2.0000	+14.286%	102	816	-40.500%
2025-02-27	1.7600	1.7600	1.6900	1.7500	+5.422%	31	814	-32.000%
2025-02-26	2.0000	2.0000	1.6600	1.6600	-19.024%	39	793	-28.313%
2025-02-25	2.2000	2.2000	2.0000	2.0500	-8.072%	34	769	-41.951%
2025-02-24	2.1000	2.2700	2.1000	2.2300	-14.231%	38	744	-46.637%
2025-02-21	2.6300	2.6300	2.6000	2.6000	+1.961%	6	741	-54.231%
2025-02-20	2.5500	2.5500	2.5500	2.5500	-10.526%	1	738	-53.333%
2025-02-18	2.7800	2.8500	2.6000	2.8500	+5.948%	22	738	-58.246%
2025-02-14	2.6700	2.6900	2.6700	2.6900	+7.600%	10	727	-55.762%
2025-02-13	2.6000	2.6500	2.5000	2.5000	+11.607%	9	731	-52.400%
2025-02-12	2.1000	2.3200	2.1000	2.2400	+5.164%	10	731	-46.875%
2025-02-11	2.0700	2.1300	2.0700	2.1300	-3.182%	10	725	-44.131%
2025-02-07	2.2700	2.2700	2.2000	2.2000	-6.780%	16	734	-45.909%
2025-02-06	2.3600	2.3600	2.3600	2.3600	-2.479%	7	726	-49.576%
2025-02-05	2.4200	2.4200	2.4200	2.4200	+5.217%	1	719	-50.826%
2025-02-04	2.2700	2.3000	2.2700	2.3000	+7.981%	12	718	-48.261%
2025-02-03	2.1000	2.1300	2.1000	2.1300	+1.429%	2	730	-44.131%
2025-01-30	2.1000	2.1000	2.1000	2.1000	0.000%	1	732	-43.333%
2025-01-29	2.0500	2.1000	2.0500	2.1000	0.000%	11	731	-43.333%
2025-01-28	2.1100	2.1100	2.1000	2.1000	-7.895%	21	740	-43.333%
2025-01-27	2.2800	2.2800	2.2800	2.2800	+3.636%	2	721	-47.807%
2025-01-24	2.2900	2.2900	2.2000	2.2000	+3.286%	14	723	-45.909%
2025-01-23	2.1000	2.5000	2.0400	2.1300	0.000%	14	727	-44.131%
2025-01-22	2.2000	2.2000	2.1300	2.1300	-3.620%	31	729	-44.131%
2025-01-21	2.3000	2.3000	2.1000	2.2100	-6.751%	22	724	-46.154%
2025-01-17	2.5000	2.5000	2.3700	2.3700	-5.200%	6	707	-49.789%
2025-01-16	2.8000	2.8000	2.4200	2.5000	+3.734%	16	707	-52.400%
2025-01-14	2.5000	2.5000	2.3400	2.4100	-0.413%	7	702	-50.622%
2025-01-13	2.8000	2.8000	2.3100	2.4200	+0.833%	7	707	-50.826%
2025-01-10	2.3900	2.4400	2.3900	2.4000	-1.235%	24	700	-50.417%
2025-01-08	2.4300	2.4300	2.4300	2.4300	-12.903%	1	690	-51.029%
2025-01-06	2.9000	2.9000	2.6700	2.7900	+3.717%	8	690	-57.348%
2025-01-03	3.5500	3.5500	2.5500	2.6900	+9.350%	30	696	-55.762%
2025-01-02	2.3800	2.4600	2.3800	2.4600	-1.600%	3	689	-51.626%
2024-12-31	2.4200	2.5000	2.4200	2.5000	+2.041%	6	684	-52.400%
2024-12-30	2.5600	2.5600	2.4000	2.4500	-2.000%	7	684	-51.429%
2024-12-27	2.5000	2.5000	2.5000	2.5000	-6.015%	6	680	-52.400%
2024-12-26	2.5500	2.7800	2.4500	2.6600	-5.000%	13	683	-55.263%
2024-12-24	2.8000	2.8000	2.8000	2.8000	+20.690%	10	670	-57.500%
2024-12-20	2.1500	2.5000	2.1500	2.3200	+10.476%	58	670	-48.707%
2024-12-19	2.0500	2.1000	1.9900	2.1000	-4.545%	13	618	-43.333%
2024-12-18	1.5000	2.2500	1.5000	2.2000	+0.457%	8	608	-45.909%
2024-12-17	2.1500	2.2500	2.1500	2.1900	+3.791%	13	606	-45.662%
2024-12-16	2.0500	2.1100	1.9500	2.1100	+6.030%	21	582	-43.602%
2024-12-13	1.8600	2.1600	1.8600	1.9900	-0.500%	30	582	-40.201%
2024-12-12	1.8400	2.0000	1.8400	2.0000	+8.696%	2	567	-40.500%
2024-12-11	1.9000	1.9000	1.7500	1.8400	-0.541%	5	567	-35.326%
2024-12-10	1.8000	1.8500	1.7700	1.8500	-2.632%	11	562	-35.676%
2024-12-09	1.9000	2.1300	1.9000	1.9000	+18.012%	113	551	-37.368%
2024-12-06	1.5800	1.8400	1.5800	1.6100	+1.258%	14	654	-26.087%
2024-12-05	1.6200	1.6600	1.5000	1.5900	-1.852%	16	657	-25.157%
2024-12-04	1.6200	1.6200	1.6200	1.6200	-2.410%	3	647	-26.543%
2024-12-03	1.6100	1.6600	1.6000	1.6600	+4.403%	3	644	-28.313%
2024-12-02	1.6300	1.6300	1.5900	1.5900	-5.357%	2	642	-25.157%
2024-11-29	1.7200	1.7200	1.6800	1.6800	+1.205%	6	640	-29.167%
2024-11-27	1.7000	1.7000	1.6000	1.6600	-2.924%	11	627	-28.313%
2024-11-26	1.7100	1.7100	1.7100	1.7100	+8.228%	1	627	-30.409%
2024-11-25	1.5800	1.5800	1.5800	1.5800	+5.333%	1	626	-24.684%
2024-11-22	1.5000	1.5000	1.5000	1.5000	-9.091%	8	625	-20.667%
2024-11-21	1.5800	1.6500	1.5200	1.6500	0.000%	106	626	-27.879%
2024-11-19	1.6500	1.6500	1.6500	1.6500	-2.367%	2	526	-27.879%
2024-11-18	1.5000	1.6900	1.5000	1.6900	+16.552%	8	524	-29.586%
2024-11-15	1.5500	1.5500	1.4500	1.4500	-2.685%	62	523	-17.931%
2024-11-14	1.7000	1.7000	1.4900	1.4900	-10.778%	11	493	-20.134%
2024-11-13	1.7200	1.7800	1.6700	1.6700	+6.369%	11	482	-28.743%
2024-11-12	1.7600	1.7600	1.5700	1.5700	-7.101%	5	477	-24.204%
2024-11-11	1.7400	1.8000	1.6400	1.6900	+8.333%	42	475	-29.586%
2024-11-08	1.4500	1.6000	1.4500	1.5600	-10.857%	56	440	-23.718%
2024-11-07	1.6100	1.7700	1.5300	1.7500	+7.362%	24	425	-32.000%
2024-11-06	1.7500	1.7500	1.4700	1.6300	+5.161%	163	419	-26.994%
2024-11-05	1.7000	1.7700	1.5500	1.5500	-1.899%	24	259	-23.226%
2024-11-04	1.6200	1.6800	1.5800	1.5800	-8.140%	19	237	-24.684%
2024-11-01	1.6500	1.7200	1.6000	1.7200	+12.418%	10	219	-30.814%
2024-10-31	1.6500	1.8800	1.5300	1.5300	-11.561%	11	214	-22.222%
2024-10-30	1.7700	1.7900	1.7300	1.7300	-4.945%	34	204	-31.214%
2024-10-29	1.8500	1.8600	1.8000	1.8200	-3.704%	60	170	-34.615%
2024-10-28	1.8200	1.9500	1.8200	1.8900	+2.717%	5	110	-37.037%
2024-10-25	1.7300	1.8400	1.7300	1.8400	-3.158%	14	105	-35.326%
2024-10-24	1.9000	1.9000	1.9000	1.9000	+2.703%	2	104	-37.368%
2024-10-23	1.8700	1.8700	1.8500	1.8500	-5.128%	2	102	-35.676%
2024-10-22	2.0100	2.2600	1.8600	1.9500	+5.405%	10	100	-38.974%
2024-10-21	1.8300	1.8900	1.8300	1.8500	-2.632%	5	91	-35.676%
2024-10-18	1.9500	1.9700	1.9000	1.9000	-5.000%	8	88	-37.368%
2024-10-17	2.2000	2.2000	2.0000	2.0000	-18.367%	11	84	-40.500%
2024-10-16	2.4500	2.4500	2.4500	2.4500	0.000%	2	73	-51.429%
2024-10-15	2.4500	2.4500	2.4500	2.4500	-5.039%	2	71	-51.429%
2024-10-08	3.8500	3.8500	2.5800	2.5800	-1.149%	13	69	-53.876%
2024-10-03	2.6100	2.6100	2.6100	2.6100	+3.984%	1	56	-54.406%
2024-10-02	2.5100	2.5100	2.5100	2.5100	-1.181%	10	55	-52.590%
2024-09-25	2.5400	2.5400	2.5400	2.5400	0.000%	45	45	-53.150%

.dark-mode .NhnyrH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NhnyrH{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20270115C1LCID Jan 15 2027 1.00 Call (LCID270115C00001000)option OPRA

LCID20270115C1
LCID Jan 15 2027 1.00 Call (LCID270115C00001000)
option OPRA