Dark

LCID20270115C10
LCID Jan 15 2027 10.00 Call (LCID270115C00010000)
option OPRA

EOD

Sep 21, 2026

0.10000.000%(0.0000)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1000	0.1100	0.0900	0.1000	0.000%	108	15,157	0.000%
2026-09-18	0.1400	0.1400	0.1000	0.1000	-33.333%	111	15,079	0.000%
2026-09-17	0.1200	0.1500	0.1000	0.1500	+66.667%	1,022	14,978	-33.333%
2026-09-16	0.1000	0.1500	0.0900	0.0900	-10.000%	101	14,503	+11.111%
2026-09-15	0.1000	0.1000	0.1000	0.1000	-9.091%	644	14,402	0.000%
2026-09-14	0.1200	0.1300	0.1100	0.1100	-8.333%	11	14,376	-9.091%
2026-09-11	0.1400	0.1400	0.1200	0.1200	0.000%	16	14,376	-16.667%
2026-09-10	0.1200	0.1200	0.1200	0.1200	-14.286%	5	14,370	-16.667%
2026-09-09	0.1600	0.1700	0.1400	0.1400	-22.222%	26	14,370	-28.571%
2026-09-08	0.1700	0.1800	0.1700	0.1800	-10.000%	2	14,361	-44.444%
2026-09-04	0.1900	0.2200	0.1600	0.2000	+5.263%	30	14,365	-50.000%
2026-09-03	0.2600	0.2600	0.1900	0.1900	-9.524%	19	14,365	-47.368%
2026-09-02	0.1800	0.2100	0.1800	0.2100	+16.667%	20	14,353	-52.381%
2026-09-01	0.2100	0.2100	0.1800	0.1800	+5.882%	30	14,337	-44.444%
2026-08-31	0.1700	0.1700	0.1700	0.1700	-26.087%	20	14,317	-41.176%
2026-08-28	0.2700	0.2700	0.2000	0.2300	-17.857%	161	14,314	-56.522%
2026-08-27	0.2200	0.3500	0.2200	0.2800	+33.333%	370	14,322	-64.286%
2026-08-26	0.1000	0.2300	0.1000	0.2100	-25.000%	4	14,157	-52.381%
2026-08-25	0.2000	0.2800	0.2000	0.2800	+7.692%	9	14,156	-64.286%
2026-08-24	0.3000	0.3000	0.2500	0.2600	-18.750%	144	14,153	-61.538%
2026-08-21	0.3100	0.3300	0.3100	0.3200	-3.030%	33	14,189	-68.750%
2026-08-20	0.3700	0.3700	0.3300	0.3300	+3.125%	33	14,186	-69.697%
2026-08-19	0.3000	0.3900	0.2500	0.3200	+6.667%	925	14,153	-68.750%
2026-08-18	0.3500	0.3500	0.3000	0.3000	-25.000%	27	14,139	-66.667%
2026-08-17	0.3700	0.4000	0.3700	0.4000	0.000%	26	14,137	-75.000%
2026-08-14	0.4700	0.4900	0.4000	0.4000	-16.667%	51	14,137	-75.000%
2026-08-13	0.5000	0.5000	0.4800	0.4800	-4.000%	6	14,144	-79.167%
2026-08-12	0.5000	0.5700	0.4800	0.5000	-16.667%	96	14,139	-80.000%
2026-08-11	0.5800	0.6400	0.5500	0.6000	+7.143%	24	14,208	-83.333%
2026-08-10	0.6000	0.6300	0.5500	0.5600	-16.418%	60	14,198	-82.143%
2026-08-07	0.7400	0.7500	0.6200	0.6700	+3.077%	33	14,148	-85.075%
2026-08-06	0.7700	0.7700	0.6500	0.6500	-4.412%	16	14,159	-84.615%
2026-08-05	0.8300	0.8300	0.6200	0.6800	-47.692%	57	14,159	-85.294%
2026-08-04	1.0000	1.3000	1.0000	1.3000	+18.182%	26	14,140	-92.308%
2026-08-03	1.0800	1.1100	0.9600	1.1000	+10.000%	21	14,123	-90.909%
2026-07-31	1.3600	1.3600	1.0000	1.0000	-22.481%	54	14,115	-90.000%
2026-07-30	1.1000	1.4000	0.9900	1.2900	-3.731%	213	14,094	-92.248%
2026-07-29	1.4500	1.5000	1.0600	1.3400	-0.741%	237	14,130	-92.537%
2026-07-28	0.7600	1.6000	0.6700	1.3500	+77.632%	474	14,253	-92.593%
2026-07-27	0.7600	0.8100	0.7000	0.7600	+5.556%	58	14,543	-86.842%
2026-07-24	0.8000	0.8500	0.7000	0.7200	-17.241%	56	14,583	-86.111%
2026-07-23	0.8100	0.9100	0.7500	0.8700	-1.136%	68	14,624	-88.506%
2026-07-22	1.0400	1.2000	0.8700	0.8800	-7.368%	33	14,625	-88.636%
2026-07-21	1.0000	1.0100	0.8700	0.9500	-5.941%	78	14,643	-89.474%
2026-07-20	1.0800	1.1000	0.9500	1.0100	-8.182%	52	14,710	-90.099%
2026-07-17	0.8500	1.1400	0.6600	1.1000	+57.143%	162	14,707	-90.909%
2026-07-16	0.6500	0.9000	0.6500	0.7000	+22.807%	378	14,765	-85.714%
2026-07-15	0.4000	0.6100	0.3900	0.5700	+26.667%	118	15,008	-82.456%
2026-07-14	0.4900	0.5500	0.1700	0.4500	-10.000%	592	15,005	-77.778%
2026-07-13	0.3800	0.5000	0.3800	0.5000	-5.660%	86	15,169	-80.000%
2026-07-10	0.5500	0.5500	0.5200	0.5300	-8.621%	336	15,145	-81.132%
2026-07-09	0.5800	0.5800	0.5000	0.5800	+7.407%	24	14,919	-82.759%
2026-07-08	0.5700	0.5700	0.5400	0.5400	-16.923%	107	14,911	-81.481%
2026-07-07	0.7500	0.7500	0.6100	0.6500	-20.732%	69	14,812	-84.615%
2026-07-06	0.7000	0.8200	0.5800	0.8200	+28.125%	31	14,792	-87.805%
2026-07-02	0.7300	0.7500	0.5700	0.6400	-14.667%	28	14,795	-84.375%
2026-07-01	0.9300	0.9300	0.7000	0.7500	-3.846%	12	14,795	-86.667%
2026-06-30	0.6500	0.8000	0.6500	0.7800	+2.632%	146	14,805	-87.179%
2026-06-29	0.4800	0.7800	0.4800	0.7600	+26.667%	106	14,844	-86.842%
2026-06-26	0.4700	0.6000	0.4500	0.6000	+42.857%	45	14,779	-83.333%
2026-06-25	0.4300	0.4500	0.4000	0.4200	-22.222%	12	14,800	-76.190%
2026-06-24	0.5000	0.5400	0.3900	0.5400	+10.204%	26	14,803	-81.481%
2026-06-23	0.5000	0.5900	0.4400	0.4900	-14.035%	96	14,795	-79.592%
2026-06-22	0.5000	0.5700	0.4600	0.5700	-8.065%	29	14,805	-82.456%
2026-06-18	0.5300	0.6200	0.5000	0.6200	+12.727%	29	14,786	-83.871%
2026-06-17	0.5900	0.6000	0.5100	0.5500	+19.565%	27	14,786	-81.818%
2026-06-16	0.5700	0.5900	0.4600	0.4600	-17.857%	24	14,786	-78.261%
2026-06-15	0.6500	0.8300	0.5600	0.5600	-1.754%	50	14,774	-82.143%
2026-06-12	0.5900	0.6500	0.5700	0.5700	-8.065%	32	14,796	-82.456%
2026-06-11	0.5000	0.6200	0.4800	0.6200	+24.000%	78	14,772	-83.871%
2026-06-10	0.5500	0.5600	0.5000	0.5000	-5.660%	56	14,758	-80.000%
2026-06-09	0.5500	0.7000	0.5300	0.5300	-3.636%	80	14,714	-81.132%
2026-06-08	0.6000	0.6000	0.5500	0.5500	-6.780%	50	14,726	-81.818%
2026-06-05	0.7000	0.7000	0.5400	0.5900	-33.708%	229	14,700	-83.051%
2026-06-04	0.7100	0.8900	0.7000	0.8900	+23.611%	98	14,657	-88.764%
2026-06-03	0.8500	0.8500	0.7200	0.7200	-21.739%	256	14,650	-86.111%
2026-06-02	1.0400	1.1100	0.8600	0.9200	-10.680%	181	14,669	-89.130%
2026-06-01	1.1000	1.1100	1.0300	1.0300	+5.102%	86	14,708	-90.291%
2026-05-29	0.9500	1.0300	0.9100	0.9800	+7.692%	243	14,707	-89.796%
2026-05-28	0.9000	0.9900	0.9000	0.9100	+1.111%	93	14,785	-89.011%
2026-05-27	0.8000	0.9200	0.7900	0.9000	+12.500%	210	14,808	-88.889%
2026-05-26	0.8600	0.8600	0.8000	0.8000	+5.263%	180	14,780	-87.500%
2026-05-22	0.7500	0.8100	0.7500	0.7600	+8.571%	23	14,728	-86.842%
2026-05-21	0.6900	0.7600	0.6500	0.7000	-2.778%	237	14,717	-85.714%
2026-05-20	0.7200	0.7700	0.7000	0.7200	+2.857%	1,641	14,717	-86.111%
2026-05-19	0.7500	0.7500	0.6800	0.7000	-5.405%	86	13,159	-85.714%
2026-05-18	0.7600	0.7600	0.7200	0.7400	-10.843%	1,772	13,159	-86.486%
2026-05-15	0.8000	0.8500	0.7800	0.8300	-17.822%	22	13,159	-87.952%
2026-05-14	0.9600	1.0100	0.8500	1.0100	+4.124%	75	11,787	-90.099%
2026-05-13	0.7000	1.0400	0.7000	0.9700	+21.250%	3,669	9,267	-89.691%
2026-05-12	0.8000	0.8000	0.7500	0.8000	+2.564%	42	9,267	-87.500%
2026-05-11	0.7900	0.8600	0.7500	0.7800	-15.217%	1,212	9,267	-87.179%
2026-05-08	1.0100	1.0100	0.9200	0.9200	+5.747%	26	8,538	-89.130%
2026-05-07	0.9400	0.9400	0.8100	0.8700	-3.333%	45	8,537	-88.506%
2026-05-06	0.8900	1.0400	0.8600	0.9000	-8.163%	177	8,516	-88.889%
2026-05-05	1.1100	1.1600	0.9800	0.9800	-24.615%	396	8,435	-89.796%
2026-05-04	1.2700	1.3000	1.1700	1.3000	+4.839%	20	8,256	-92.308%
2026-05-01	1.1200	1.3000	1.1000	1.2400	+6.897%	72	8,227	-91.935%
2026-04-30	0.9300	1.1700	0.9300	1.1600	+24.731%	149	8,227	-91.379%
2026-04-29	0.9300	0.9500	0.8200	0.9300	-5.102%	1,110	8,154	-89.247%
2026-04-28	0.9900	1.0200	0.9300	0.9800	-5.769%	140	7,566	-89.796%
2026-04-27	1.0300	1.0400	0.9000	1.0400	+0.971%	2,224	7,544	-90.385%
2026-04-24	1.0500	1.1400	0.9900	1.0300	-3.738%	2,854	5,351	-90.291%
2026-04-23	1.2500	1.2500	1.0200	1.0700	-14.400%	200	3,547	-90.654%
2026-04-22	1.3800	1.3800	1.1200	1.2500	-5.303%	95	3,449	-92.000%
2026-04-21	1.3500	1.5500	1.2800	1.3200	+18.919%	1,689	3,364	-92.424%
2026-04-20	1.1800	1.2600	1.0200	1.1100	-7.500%	193	2,327	-90.991%
2026-04-17	1.3600	1.4500	1.1500	1.2000	-10.448%	589	2,374	-91.667%
2026-04-16	1.5000	1.6700	1.2000	1.3400	-16.250%	183	2,363	-92.537%
2026-04-15	1.7400	1.7400	1.4500	1.6000	-5.882%	339	2,360	-93.750%
2026-04-14	1.9100	1.9100	1.6700	1.7000	-12.371%	21	2,299	-94.118%
2026-04-13	1.5000	1.9400	1.5000	1.9400	+22.785%	231	2,289	-94.845%
2026-04-09	1.7300	1.7900	1.5800	1.5800	-9.195%	49	2,108	-93.671%
2026-04-08	2.1500	2.1500	1.7400	1.7400	-5.946%	61	2,077	-94.253%
2026-04-07	2.1000	2.1000	1.7200	1.8500	-11.905%	562	2,107	-94.595%
2026-04-06	2.3800	2.3800	2.0200	2.1000	-14.634%	35	1,800	-95.238%
2026-04-02	2.3000	2.4600	2.2500	2.4600	+4.681%	44	1,770	-95.935%
2026-04-01	2.3500	2.3500	2.2800	2.3500	+7.306%	27	1,770	-95.745%
2026-03-31	2.1800	2.3000	2.1000	2.1900	+5.288%	35	1,745	-95.434%
2026-03-30	2.2500	2.3200	2.0400	2.0800	-11.489%	55	1,725	-95.192%
2026-03-27	2.3100	2.4500	2.3100	2.3500	-6.000%	58	1,693	-95.745%
2026-03-26	2.5000	2.5000	2.5000	2.5000	-21.630%	2	1,738	-96.000%
2026-03-25	3.0000	3.1900	3.0000	3.1900	+15.580%	5	1,737	-96.865%
2026-03-24	2.7600	2.7600	2.7600	2.7600	+10.400%	5	1,736	-96.377%
2026-03-23	2.8700	2.8700	2.5000	2.5000	-5.660%	110	1,736	-96.000%
2026-03-20	2.6500	2.6500	2.6500	2.6500	-3.986%	200	1,738	-96.226%
2026-03-19	2.6100	2.7600	2.6100	2.7600	+6.154%	11	1,738	-96.377%
2026-03-18	2.7000	2.7000	2.6000	2.6000	-3.704%	36	1,733	-96.154%
2026-03-17	2.7200	2.7500	2.6400	2.7000	+3.846%	85	1,701	-96.296%
2026-03-16	2.7400	2.8000	2.6000	2.6000	-4.412%	30	1,663	-96.154%
2026-03-13	2.6500	2.7200	2.6000	2.7200	+0.741%	78	1,684	-96.324%
2026-03-12	2.9000	2.9000	2.6000	2.7000	-11.475%	14	1,700	-96.296%
2026-03-11	3.0000	3.0500	2.9000	3.0500	-1.613%	13	1,701	-96.721%
2026-03-10	3.3000	3.3000	3.1000	3.1000	+3.333%	9	1,699	-96.774%
2026-03-09	2.9900	3.0200	2.9900	3.0000	+9.091%	22	1,699	-96.667%
2026-03-06	2.6600	2.7800	2.6600	2.7500	+1.852%	274	1,728	-96.364%
2026-03-05	2.9100	2.9500	2.7000	2.7000	-6.574%	7	1,479	-96.296%
2026-03-04	2.8900	2.8900	2.8900	2.8900	-0.345%	3	1,479	-96.540%
2026-03-03	2.7500	2.9000	2.7500	2.9000	+2.113%	14	1,476	-96.552%
2026-03-02	2.6800	2.8700	2.0000	2.8400	-2.069%	15	1,462	-96.479%
2026-02-27	2.9000	2.9000	2.9000	2.9000	-6.452%	2	1,462	-96.552%
2026-02-26	3.1500	3.1500	3.0500	3.1000	+3.333%	29	1,462	-96.774%
2026-02-25	3.0400	3.0400	3.0000	3.0000	0.000%	43	1,396	-96.667%
2026-02-24	2.8500	3.0000	2.8000	3.0000	+11.940%	11	1,396	-96.667%
2026-02-23	2.7500	2.9300	2.5700	2.6800	-10.667%	278	1,391	-96.269%
2026-02-20	3.0000	3.0000	3.0000	3.0000	0.000%	1	1,436	-96.667%
2026-02-19	3.0000	3.0000	3.0000	3.0000	+3.806%	3	1,436	-96.667%
2026-02-18	3.1000	3.1000	2.8300	2.8900	-5.246%	170	1,436	-96.540%
2026-02-17	3.2000	3.2000	2.9200	3.0500	-9.496%	8	1,289	-96.721%
2026-02-13	3.2500	3.3700	3.2500	3.3700	+6.984%	7	1,281	-97.033%
2026-02-12	3.1000	3.1500	3.1000	3.1500	-14.865%	4	1,281	-96.825%
2026-02-09	3.5500	3.7000	3.5500	3.7000	+19.355%	2	1,281	-97.297%
2026-02-05	3.2200	3.2200	3.1000	3.1000	-3.427%	40	1,280	-96.774%
2026-02-04	3.3500	3.3600	3.1500	3.2100	-1.231%	23	1,240	-96.885%
2026-02-03	3.4300	3.6000	3.2500	3.2500	-6.340%	606	1,244	-96.923%
2026-02-02	3.4800	3.6000	3.4700	3.4700	-13.250%	15	856	-97.118%
2026-01-30	3.7500	4.0000	3.7500	4.0000	+14.286%	6	866	-97.500%
2026-01-29	3.5000	3.5000	3.5000	3.5000	-12.500%	1	868	-97.143%
2026-01-28	4.3000	4.3000	4.0000	4.0000	+19.403%	4	869	-97.500%
2026-01-27	3.6000	3.6000	3.3500	3.3500	-9.459%	2	869	-97.015%
2026-01-26	3.9700	4.1300	3.6500	3.7000	-7.500%	30	869	-97.297%
2026-01-23	4.1000	4.1000	4.0000	4.0000	-6.323%	202	863	-97.500%
2026-01-22	4.4500	4.4500	4.2700	4.2700	+4.401%	32	965	-97.658%
2026-01-21	3.1500	4.8500	3.1500	4.0900	+34.539%	23	945	-97.555%
2026-01-20	3.1300	3.2000	3.0000	3.0400	-13.143%	398	932	-96.711%
2026-01-15	3.7000	3.7000	3.5000	3.5000	-12.500%	318	856	-97.143%
2026-01-14	4.0000	4.0000	3.7800	4.0000	+0.251%	7	611	-97.500%
2026-01-13	3.9900	3.9900	3.9900	3.9900	-7.209%	1	610	-97.494%
2026-01-12	4.2500	4.3000	4.2500	4.3000	+2.381%	551	610	-97.674%
2026-01-08	4.3000	4.5500	4.2000	4.2000	+4.218%	19	206	-97.619%
2026-01-07	4.5000	4.5000	4.0300	4.0300	-19.400%	8	210	-97.519%
2026-01-06	5.2500	5.2500	4.5800	5.0000	+9.409%	13	208	-98.000%
2026-01-05	4.3400	4.5700	4.3400	4.5700	+9.592%	4	191	-97.812%
2026-01-02	4.1000	4.1700	4.1000	4.1700	+4.250%	4	191	-97.602%
2025-12-31	4.0500	4.0500	4.0000	4.0000	-3.614%	6	190	-97.500%
2025-12-30	4.3000	4.3500	4.1000	4.1500	-3.712%	6	190	-97.590%
2025-12-29	4.4000	4.4000	4.2500	4.3100	-8.298%	15	185	-97.680%
2025-12-24	4.8500	4.8500	4.7000	4.7000	-6.000%	51	125	-97.872%
2025-12-23	4.8000	5.0000	4.8000	5.0000	-9.091%	11	125	-98.000%
2025-12-22	5.5000	5.5000	5.5000	5.5000	+14.583%	1	113	-98.182%
2025-12-19	4.8000	4.8000	4.8000	4.8000	-3.614%	1	113	-97.917%
2025-12-18	4.9800	4.9800	4.9800	4.9800	+5.957%	1	112	-97.992%
2025-12-17	4.7000	4.7000	4.7000	4.7000	+0.642%	4	111	-97.872%
2025-12-16	4.5500	4.6700	4.5000	4.6700	-16.607%	5	109	-97.859%
2025-12-12	5.4000	5.6000	5.4000	5.6000	+7.692%	26	106	-98.214%
2025-12-09	5.2000	5.2000	5.2000	5.2000	-14.894%	1	80	-98.077%
2025-12-02	6.1100	6.1100	6.1100	6.1100	-3.016%	1	80	-98.363%
2025-11-26	6.1500	6.3000	6.1500	6.3000	+5.000%	11	80	-98.413%
2025-11-21	6.0000	6.0000	6.0000	6.0000	+15.607%	1	80	-98.333%
2025-11-20	5.2500	5.2500	5.0500	5.1900	-13.500%	22	80	-98.073%
2025-11-18	5.7000	6.0000	5.7000	6.0000	+5.263%	22	81	-98.333%
2025-11-17	5.7200	5.7200	5.6500	5.7000	-41.837%	3	81	-98.246%
2025-10-31	9.3500	9.8000	9.3500	9.8000	+7.692%	3	82	-98.980%
2025-10-30	9.1000	9.1000	9.1000	9.1000	-8.081%	1	80	-98.901%
2025-10-28	10.6500	10.6500	9.9000	9.9000	-4.348%	4	80	-98.990%
2025-10-27	11.4000	11.4000	10.3500	10.3500	-17.200%	9	79	-99.034%
2025-10-14	12.5000	12.5000	12.5000	12.5000	-2.267%	1	79	-99.200%
2025-10-07	12.6000	12.7900	12.6000	12.7900	-14.046%	2	79	-99.218%
2025-10-01	14.8800	14.8800	14.8800	14.8800	+3.693%	1	79	-99.328%
2025-09-26	14.3500	14.3500	14.3500	14.3500	+7.410%	2	78	-99.303%
2025-09-25	13.3600	13.3600	13.3600	13.3600	-4.571%	7	78	-99.251%
2025-09-23	14.0000	14.0000	14.0000	14.0000	+30.841%	1	71	-99.286%
2025-09-10	10.7000	10.7000	10.7000	10.7000	+5.419%	2	71	-99.065%
2025-09-09	10.1500	10.1500	10.1500	10.1500	+4.103%	1	71	-99.015%
2025-09-08	9.8500	9.8500	9.7500	9.7500	-2.207%	3	71	-98.974%
2025-09-05	8.9500	10.2000	8.9500	9.9700	+26.203%	51	70	-98.997%
2025-09-04	8.2900	8.2900	7.6500	7.9000	-20.283%	111	0	-98.734%
2025-09-03	9.9100	9.9100	9.9100	9.9100	0.000%	1	0	-98.991%

.dark-mode .ZnX474{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZnX474{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20270115C10LCID Jan 15 2027 10.00 Call (LCID270115C00010000)option OPRA

LCID20270115C10
LCID Jan 15 2027 10.00 Call (LCID270115C00010000)
option OPRA