Dark

LCID20270115C13
LCID Jan 15 2027 13.00 Call (LCID270115C00013000)
option OPRA

EOD

Sep 22, 2026

0.05000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.0500	0.0500	0.0500	0.0500	0.000%	1	3,347	0.000%
2026-09-21	0.0500	0.0500	0.0500	0.0500	-37.500%	6	3,347	0.000%
2026-09-17	0.0700	0.0800	0.0700	0.0800	+14.286%	6	3,346	-37.500%
2026-09-15	0.0700	0.0700	0.0700	0.0700	-41.667%	50	3,344	-28.571%
2026-09-14	0.1200	0.1200	0.1200	0.1200	+100.000%	1	3,294	-58.333%
2026-09-11	0.0800	0.0800	0.0600	0.0600	-40.000%	13	3,293	-16.667%
2026-09-10	0.1000	0.1000	0.1000	0.1000	+11.111%	2	3,303	-50.000%
2026-09-08	0.0900	0.0900	0.0900	0.0900	0.000%	10	3,303	-44.444%
2026-09-03	0.0900	0.0900	0.0900	0.0900	+12.500%	5	3,303	-44.444%
2026-09-01	0.0800	0.0800	0.0800	0.0800	-46.667%	1	3,298	-37.500%
2026-08-28	0.2300	0.2300	0.1500	0.1500	-11.765%	2	3,298	-66.667%
2026-08-27	0.1400	0.1900	0.1400	0.1700	+70.000%	117	3,296	-70.588%
2026-08-26	0.1700	0.1700	0.0900	0.1000	-23.077%	10	3,185	-50.000%
2026-08-25	0.1200	0.1300	0.1000	0.1300	0.000%	50	3,182	-61.538%
2026-08-24	0.1800	0.1800	0.1300	0.1300	-13.333%	103	3,165	-61.538%
2026-08-21	0.1800	0.1800	0.1500	0.1500	-16.667%	6	3,126	-66.667%
2026-08-20	0.2100	0.2100	0.1400	0.1800	+20.000%	8	3,125	-72.222%
2026-08-18	0.1800	0.1800	0.1500	0.1500	-21.053%	11	3,123	-66.667%
2026-08-17	0.1200	0.2300	0.1200	0.1900	-5.000%	14	3,122	-73.684%
2026-08-14	0.2600	0.2600	0.2000	0.2000	-20.000%	70	3,131	-75.000%
2026-08-13	0.2500	0.2500	0.2500	0.2500	-13.793%	40	3,081	-80.000%
2026-08-11	0.2900	0.2900	0.2900	0.2900	-17.143%	10	3,081	-82.759%
2026-08-07	0.3500	0.3500	0.3500	0.3500	-23.913%	5	3,071	-85.714%
2026-08-06	0.4600	0.4600	0.4600	0.4600	+31.429%	2	3,071	-89.130%
2026-08-05	0.3700	0.4000	0.3500	0.3500	-57.317%	27	3,071	-85.714%
2026-08-04	0.6500	0.8200	0.5000	0.8200	+43.860%	46	3,059	-93.902%
2026-07-31	0.6500	0.6700	0.5700	0.5700	-20.833%	25	3,019	-91.228%
2026-07-30	0.7300	0.7300	0.5500	0.7200	-1.370%	54	3,001	-93.056%
2026-07-29	0.8000	0.8000	0.7300	0.7300	-8.750%	3	2,990	-93.151%
2026-07-28	0.5800	0.8400	0.5500	0.8000	+90.476%	16	2,991	-93.750%
2026-07-24	0.4200	0.4200	0.4200	0.4200	-22.222%	2	2,990	-88.095%
2026-07-22	0.5200	0.6400	0.5200	0.5400	+10.204%	4	2,992	-90.741%
2026-07-21	0.4900	0.4900	0.4900	0.4900	-24.615%	1	2,992	-89.796%
2026-07-20	0.5300	0.6500	0.5300	0.6500	+30.000%	514	2,992	-92.308%
2026-07-17	0.4600	0.5200	0.2400	0.5000	+31.579%	517	3,483	-90.000%
2026-07-16	0.0800	0.4700	0.0800	0.3800	+46.154%	7	3,998	-86.842%
2026-07-15	0.2000	0.2600	0.2000	0.2600	+36.842%	2	4,003	-80.769%
2026-07-14	0.2500	0.6500	0.1000	0.1900	-34.483%	123	4,004	-73.684%
2026-07-13	0.3000	0.3000	0.2900	0.2900	-17.143%	8	4,000	-82.759%
2026-07-09	0.3100	0.3700	0.3000	0.3500	+2.941%	33	4,002	-85.714%
2026-07-08	0.3400	0.3600	0.3100	0.3400	-8.108%	16	4,006	-85.294%
2026-07-07	0.3500	0.4000	0.3500	0.3700	-26.000%	315	4,004	-86.486%
2026-07-06	0.3400	0.5000	0.3400	0.5000	+42.857%	11	4,217	-90.000%
2026-07-02	0.4500	0.4500	0.3500	0.3500	-22.222%	323	3,964	-85.714%
2026-06-30	0.4500	0.4500	0.4500	0.4500	-10.000%	2	3,964	-88.889%
2026-06-29	0.3600	0.5000	0.3600	0.5000	+31.579%	15	3,966	-90.000%
2026-06-26	0.3000	0.3800	0.3000	0.3800	+26.667%	44	3,957	-86.842%
2026-06-24	0.3600	0.3600	0.3000	0.3000	-3.226%	3	3,958	-83.333%
2026-06-23	0.3100	0.3100	0.3100	0.3100	-3.125%	1	3,958	-83.871%
2026-06-22	0.3200	0.3200	0.3200	0.3200	-13.514%	2	3,959	-84.375%
2026-06-18	0.3700	0.3700	0.3700	0.3700	-5.128%	1	3,959	-86.486%
2026-06-17	0.3400	0.3900	0.3400	0.3900	-2.500%	11	3,959	-87.179%
2026-06-12	0.4000	0.4000	0.4000	0.4000	+17.647%	5	3,959	-87.500%
2026-06-10	0.3700	0.3700	0.3400	0.3400	-8.108%	2	3,954	-85.294%
2026-06-09	0.3700	0.3700	0.3700	0.3700	-9.756%	1	3,954	-86.486%
2026-06-08	0.3700	0.4100	0.3700	0.4100	+5.128%	2	3,954	-87.805%
2026-06-05	0.5100	0.5100	0.3900	0.3900	-20.408%	53	3,954	-87.179%
2026-06-04	0.5200	0.5200	0.4800	0.4900	-2.000%	11	3,942	-89.796%
2026-06-03	0.5000	0.5000	0.5000	0.5000	-19.355%	6	3,941	-90.000%
2026-06-02	0.6200	0.6200	0.6200	0.6200	+12.727%	1	3,947	-91.935%
2026-06-01	0.5500	0.5500	0.5500	0.5500	-12.698%	2	3,947	-90.909%
2026-05-29	0.5900	0.6300	0.5500	0.6300	-3.077%	48	3,947	-92.063%
2026-05-28	0.6000	0.6500	0.6000	0.6500	+14.035%	11	3,942	-92.308%
2026-05-27	0.5200	0.5700	0.5200	0.5700	+3.636%	25	3,935	-91.228%
2026-05-26	0.5500	0.5500	0.5500	0.5500	+22.222%	8	3,959	-90.909%
2026-05-22	0.4500	0.5100	0.4500	0.4500	-4.255%	16	3,952	-88.889%
2026-05-20	0.4700	0.4700	0.4700	0.4700	+6.818%	20	3,941	-89.362%
2026-05-19	0.4400	0.4400	0.4400	0.4400	-6.383%	1	3,961	-88.636%
2026-05-18	0.4700	0.4700	0.4700	0.4700	-14.545%	1	3,961	-89.362%
2026-05-14	0.5500	0.5500	0.5500	0.5500	-14.063%	5	3,961	-90.909%
2026-05-13	0.6100	0.6500	0.6100	0.6400	+33.333%	25	3,948	-92.188%
2026-05-12	0.4800	0.4800	0.4800	0.4800	-9.434%	1	3,948	-89.583%
2026-05-11	0.5800	0.5800	0.5000	0.5300	-13.115%	4	3,948	-90.566%
2026-05-08	0.5300	0.6100	0.5300	0.6100	+10.909%	3	3,945	-91.803%
2026-05-07	0.5500	0.5500	0.5500	0.5500	-11.290%	7	3,946	-90.909%
2026-05-06	0.6000	0.6200	0.6000	0.6200	-12.676%	28	3,940	-91.935%
2026-05-05	0.9000	0.9000	0.6100	0.7100	-16.471%	29	3,965	-92.958%
2026-05-04	0.8500	0.8500	0.8500	0.8500	+4.938%	2	3,952	-94.118%
2026-05-01	0.7300	0.8500	0.7300	0.8100	+5.195%	14	3,956	-93.827%
2026-04-30	0.6400	0.7900	0.6400	0.7700	+16.667%	90	3,956	-93.506%
2026-04-28	0.6500	0.6700	0.6500	0.6600	-7.042%	185	3,951	-92.424%
2026-04-27	0.6500	0.7300	0.6500	0.7100	-5.333%	467	4,078	-92.958%
2026-04-24	0.7000	0.7500	0.6500	0.7500	+7.143%	151	4,240	-93.333%
2026-04-23	0.8100	0.8100	0.7000	0.7000	-13.580%	232	4,247	-92.857%
2026-04-22	0.9000	0.9000	0.8000	0.8100	-21.359%	411	4,016	-93.827%
2026-04-21	0.8000	1.0500	0.8000	1.0300	+58.462%	1,526	3,850	-95.146%
2026-04-20	0.6500	0.6500	0.5900	0.6500	-7.143%	36	3,850	-92.308%
2026-04-17	0.9600	0.9600	0.7000	0.7000	-19.540%	61	3,849	-92.857%
2026-04-16	0.7500	0.8700	0.7100	0.8700	-8.421%	37	3,849	-94.253%
2026-04-15	1.0500	1.0500	0.8500	0.9500	-6.863%	18	3,838	-94.737%
2026-04-14	1.5000	1.5000	1.0000	1.0200	-15.000%	74	3,842	-95.098%
2026-04-13	0.9500	1.2000	0.9500	1.2000	+26.316%	30	3,807	-95.833%
2026-04-09	1.1000	1.1000	0.9500	0.9500	-9.524%	1,037	3,782	-94.737%
2026-04-08	1.0000	1.0500	1.0000	1.0500	-4.545%	4	2,896	-95.238%
2026-04-07	1.0900	1.1700	1.0900	1.1000	-15.385%	603	2,892	-95.455%
2026-04-06	1.3300	1.4000	1.3000	1.3000	-13.907%	4	3,077	-96.154%
2026-04-02	1.5200	1.5200	1.5100	1.5100	+11.029%	2	3,076	-96.689%
2026-04-01	1.5000	1.5000	1.3600	1.3600	-8.108%	3	3,076	-96.324%
2026-03-31	1.4000	1.4800	1.4000	1.4800	+22.314%	11	3,075	-96.622%
2026-03-30	1.4000	1.4000	1.2100	1.2100	-20.395%	2	3,070	-95.868%
2026-03-27	1.5400	1.5400	1.5200	1.5200	-9.524%	5	3,069	-96.711%
2026-03-26	1.8000	1.8000	1.4800	1.6800	-10.638%	9	3,065	-97.024%
2026-03-25	1.9300	1.9300	1.8800	1.8800	+8.046%	5	3,066	-97.340%
2026-03-24	1.7400	1.7400	1.7400	1.7400	-7.937%	1	3,064	-97.126%
2026-03-23	1.8900	1.8900	1.8900	1.8900	+6.780%	20	3,063	-97.354%
2026-03-20	1.9000	1.9000	1.7700	1.7700	-10.606%	3	3,043	-97.175%
2026-03-19	1.9800	1.9800	1.9800	1.9800	+7.027%	8	3,042	-97.475%
2026-03-18	2.0000	2.0000	1.8500	1.8500	0.000%	8	3,042	-97.297%
2026-03-17	1.8000	1.8800	1.8000	1.8500	+12.121%	3	3,039	-97.297%
2026-03-16	1.7000	1.7000	1.6500	1.6500	-11.765%	6	3,038	-96.970%
2026-03-13	1.8700	1.8700	1.8700	1.8700	+1.081%	3	3,038	-97.326%
2026-03-12	1.7600	2.0000	1.7600	1.8500	-13.953%	11	3,035	-97.297%
2026-03-11	2.0000	2.2000	2.0000	2.1500	-1.826%	21	3,034	-97.674%
2026-03-10	2.1500	2.1900	2.1500	2.1900	+5.288%	7	3,032	-97.717%
2026-03-09	2.0000	2.0800	2.0000	2.0800	+15.556%	3	3,031	-97.596%
2026-03-05	1.8000	1.8000	1.8000	1.8000	-15.493%	5	3,031	-97.222%
2026-03-03	2.0000	2.1300	2.0000	2.1300	+2.899%	7	3,031	-97.653%
2026-03-02	1.9500	2.0900	1.9500	2.0700	+3.500%	13	3,030	-97.585%
2026-02-27	1.9000	2.0000	1.9000	2.0000	-4.762%	3	3,029	-97.500%
2026-02-26	2.1000	2.1000	2.1000	2.1000	0.000%	3	3,028	-97.619%
2026-02-25	2.0100	2.4000	2.0100	2.1000	+2.439%	345	2,726	-97.619%
2026-02-24	2.0500	2.0500	2.0500	2.0500	+13.260%	700	2,726	-97.561%
2026-02-23	2.1400	2.1400	1.8100	1.8100	-15.814%	37	2,254	-97.238%
2026-02-20	2.1600	2.1600	2.1500	2.1500	+7.500%	3	2,256	-97.674%
2026-02-19	2.0900	2.0900	2.0000	2.0000	-2.439%	12	2,254	-97.500%
2026-02-18	2.1100	2.1100	2.0500	2.0500	-10.870%	7	2,243	-97.561%
2026-02-17	2.3000	2.3000	2.3000	2.3000	-20.962%	1	2,240	-97.826%
2026-02-13	2.3200	2.9100	2.3200	2.9100	+21.250%	26	2,240	-98.282%
2026-02-11	2.4000	2.4000	2.4000	2.4000	+10.599%	2	2,240	-97.917%
2026-02-09	2.9400	2.9400	2.1700	2.1700	-9.205%	3	2,240	-97.696%
2026-02-06	2.3900	2.3900	2.3900	2.3900	+5.286%	1	2,240	-97.908%
2026-02-05	2.2700	2.2700	2.2700	2.2700	-0.439%	1	2,239	-97.797%
2026-02-04	2.5600	2.5600	2.2800	2.2800	-8.800%	21	2,239	-97.807%
2026-02-03	2.3800	2.5000	2.3800	2.5000	-1.961%	2	2,239	-98.000%
2026-02-02	2.5500	2.5500	2.5500	2.5500	-12.069%	2	2,239	-98.039%
2026-01-30	2.9600	2.9600	2.7300	2.9000	+7.407%	8	2,239	-98.276%
2026-01-29	2.7000	2.7000	2.7000	2.7000	-8.475%	5	2,240	-98.148%
2026-01-28	2.9600	3.0500	2.9500	2.9500	+13.462%	3	2,240	-98.305%
2026-01-27	2.5500	3.2800	2.3500	2.6000	-2.985%	51	2,238	-98.077%
2026-01-26	2.7000	2.7000	2.6800	2.6800	-8.532%	2	2,188	-98.134%
2026-01-23	3.0000	3.0100	2.9300	2.9300	-5.484%	20	2,188	-98.294%
2026-01-22	2.9800	3.3400	2.8800	3.1000	+6.897%	88	2,174	-98.387%
2026-01-21	2.6000	3.1100	2.6000	2.9000	+31.818%	55	2,117	-98.276%
2026-01-20	2.3000	2.4200	2.1500	2.2000	-13.725%	7	2,117	-97.727%
2026-01-16	2.5000	2.6400	2.5000	2.5500	+2.410%	4	2,116	-98.039%
2026-01-15	2.7500	2.7500	2.4000	2.4900	-7.090%	333	2,116	-97.992%
2026-01-14	3.0700	3.1000	2.6400	2.6800	-9.153%	561	1,816	-98.134%
2026-01-13	3.0500	3.1000	2.8500	2.9500	-7.813%	16	1,316	-98.305%
2026-01-12	3.2000	3.2000	3.2000	3.2000	+1.911%	1	1,312	-98.438%
2026-01-09	2.9500	3.2500	2.9500	3.1400	-3.385%	228	1,312	-98.408%
2026-01-08	3.2000	3.4000	2.9500	3.2500	0.000%	1,470	1,112	-98.462%
2026-01-07	3.2500	3.2500	3.2500	3.2500	-4.412%	2	208	-98.462%
2026-01-06	3.5800	3.5800	3.4000	3.4000	+4.294%	10	206	-98.529%
2026-01-05	3.3000	3.4500	3.2600	3.2600	+1.875%	29	172	-98.466%
2026-01-02	3.1000	3.2000	3.0500	3.2000	+6.667%	5	172	-98.438%
2025-12-31	3.5500	3.5500	3.0000	3.0000	-3.226%	15	171	-98.333%
2025-12-30	3.0000	3.1300	3.0000	3.1000	-6.061%	11	171	-98.387%
2025-12-29	3.4500	3.5000	3.2500	3.3000	-13.158%	16	166	-98.485%
2025-12-24	3.9000	3.9000	3.8000	3.8000	-5.000%	4	168	-98.684%
2025-12-23	4.0000	4.0000	4.0000	4.0000	0.000%	2	168	-98.750%
2025-12-22	3.9800	4.2000	3.9800	4.0000	+6.667%	16	168	-98.750%
2025-12-19	3.7000	3.9500	3.7000	3.7500	+6.534%	17	156	-98.667%
2025-12-18	3.6500	3.7000	3.5200	3.5200	-4.865%	49	145	-98.580%
2025-12-17	3.7500	3.7500	3.7000	3.7000	+5.714%	13	100	-98.649%
2025-12-16	3.6000	3.6000	3.5000	3.5000	-6.667%	3	112	-98.571%
2025-12-15	3.7500	3.7500	3.7500	3.7500	-8.537%	1	111	-98.667%
2025-12-12	4.1000	4.1000	4.1000	4.1000	0.000%	2	110	-98.780%
2025-12-11	3.9500	4.1000	3.9500	4.1000	-6.606%	11	108	-98.780%
2025-12-10	4.3500	4.3900	4.3500	4.3900	+2.093%	2	108	-98.861%
2025-12-09	4.3000	4.3000	4.3000	4.3000	-1.149%	1	108	-98.837%
2025-12-08	4.3500	4.3500	4.3500	4.3500	-14.873%	3	108	-98.851%
2025-12-04	5.1100	5.1100	5.1100	5.1100	+6.017%	10	105	-99.022%
2025-12-03	4.5000	4.9100	4.5000	4.8200	+7.830%	18	95	-98.963%
2025-12-01	4.4700	4.4700	4.4700	4.4700	-7.835%	30	78	-98.881%
2025-11-26	4.8500	4.8500	4.8500	4.8500	+5.435%	1	58	-98.969%
2025-11-25	4.6000	4.6000	4.6000	4.6000	+8.491%	1	58	-98.913%
2025-11-20	4.2400	4.2400	4.2400	4.2400	-16.863%	11	57	-98.821%
2025-11-18	5.1000	5.1000	5.1000	5.1000	+8.511%	2	46	-99.020%
2025-11-17	4.7000	4.7000	4.7000	4.7000	-14.545%	1	44	-98.936%
2025-11-14	5.8400	5.8500	5.5000	5.5000	-24.658%	26	43	-99.091%
2025-11-11	7.3000	7.3000	7.3000	7.3000	-9.877%	20	56	-99.315%
2025-11-07	8.1000	8.1000	8.1000	8.1000	+8.725%	20	56	-99.383%
2025-11-05	7.4500	7.4500	7.4500	7.4500	-42.248%	2	56	-99.329%
2025-09-26	12.9000	12.9000	12.9000	12.9000	+53.571%	1	54	-99.612%
2025-09-05	7.6500	8.6500	7.6000	8.4000	+25.749%	153	53	-99.405%
2025-09-04	6.5500	6.6800	6.5500	6.6800	0.000%	22	0	-99.251%

.dark-mode .h9LWql{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h9LWql{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20270115C13LCID Jan 15 2027 13.00 Call (LCID270115C00013000)option OPRA

LCID20270115C13
LCID Jan 15 2027 13.00 Call (LCID270115C00013000)
option OPRA