Dark

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

EOD

Jul 31, 2026

0.5700-20.833%(-0.1500)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.6500	0.6700	0.5700	0.5700	-20.833%	25	3,019	0.000%
2026-07-30	0.7300	0.7300	0.5500	0.7200	-1.370%	54	3,001	-20.833%
2026-07-29	0.8000	0.8000	0.7300	0.7300	-8.750%	3	2,990	-21.918%
2026-07-28	0.5800	0.8400	0.5500	0.8000	+90.476%	16	2,991	-28.750%
2026-07-24	0.4200	0.4200	0.4200	0.4200	-22.222%	2	2,990	+35.714%
2026-07-22	0.5200	0.6400	0.5200	0.5400	+10.204%	4	2,992	+5.556%
2026-07-21	0.4900	0.4900	0.4900	0.4900	-24.615%	1	2,992	+16.327%
2026-07-20	0.5300	0.6500	0.5300	0.6500	+30.000%	514	2,992	-12.308%
2026-07-17	0.4600	0.5200	0.2400	0.5000	+31.579%	517	3,483	+14.000%
2026-07-16	0.0800	0.4700	0.0800	0.3800	+46.154%	7	3,998	+50.000%
2026-07-15	0.2000	0.2600	0.2000	0.2600	+36.842%	2	4,003	+119.231%
2026-07-14	0.2500	0.6500	0.1000	0.1900	-34.483%	123	4,004	+200.000%
2026-07-13	0.3000	0.3000	0.2900	0.2900	-17.143%	8	4,000	+96.552%
2026-07-09	0.3100	0.3700	0.3000	0.3500	+2.941%	33	4,002	+62.857%
2026-07-08	0.3400	0.3600	0.3100	0.3400	-8.108%	16	4,006	+67.647%
2026-07-07	0.3500	0.4000	0.3500	0.3700	-26.000%	315	4,004	+54.054%
2026-07-06	0.3400	0.5000	0.3400	0.5000	+42.857%	11	4,217	+14.000%
2026-07-02	0.4500	0.4500	0.3500	0.3500	-22.222%	323	3,964	+62.857%
2026-06-30	0.4500	0.4500	0.4500	0.4500	-10.000%	2	3,964	+26.667%
2026-06-29	0.3600	0.5000	0.3600	0.5000	+31.579%	15	3,966	+14.000%
2026-06-26	0.3000	0.3800	0.3000	0.3800	+26.667%	44	3,957	+50.000%
2026-06-24	0.3600	0.3600	0.3000	0.3000	-3.226%	3	3,958	+90.000%
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	+78.125%
2026-06-18	0.3700	0.3700	0.3700	0.3700	-5.128%	1	3,959	+54.054%
2026-06-17	0.3400	0.3900	0.3400	0.3900	-2.500%	11	3,959	+46.154%
2026-06-12	0.4000	0.4000	0.4000	0.4000	+17.647%	5	3,959	+42.500%
2026-06-10	0.3700	0.3700	0.3400	0.3400	-8.108%	2	3,954	+67.647%
2026-06-09	0.3700	0.3700	0.3700	0.3700	-9.756%	1	3,954	+54.054%
2026-06-08	0.3700	0.4100	0.3700	0.4100	+5.128%	2	3,954	+39.024%
2026-06-05	0.5100	0.5100	0.3900	0.3900	-20.408%	53	3,954	+46.154%
2026-06-04	0.5200	0.5200	0.4800	0.4900	-2.000%	11	3,942	+16.327%
2026-06-03	0.5000	0.5000	0.5000	0.5000	-19.355%	6	3,941	+14.000%
2026-06-02	0.6200	0.6200	0.6200	0.6200	+12.727%	1	3,947	-8.065%
2026-06-01	0.5500	0.5500	0.5500	0.5500	-12.698%	2	3,947	+3.636%
2026-05-29	0.5900	0.6300	0.5500	0.6300	-3.077%	48	3,947	-9.524%
2026-05-28	0.6000	0.6500	0.6000	0.6500	+14.035%	11	3,942	-12.308%
2026-05-27	0.5200	0.5700	0.5200	0.5700	+3.636%	25	3,935	0.000%
2026-05-26	0.5500	0.5500	0.5500	0.5500	+22.222%	8	3,959	+3.636%
2026-05-22	0.4500	0.5100	0.4500	0.4500	-4.255%	16	3,952	+26.667%
2026-05-20	0.4700	0.4700	0.4700	0.4700	+6.818%	20	3,941	+21.277%
2026-05-19	0.4400	0.4400	0.4400	0.4400	-6.383%	1	3,961	+29.545%
2026-05-18	0.4700	0.4700	0.4700	0.4700	-14.545%	1	3,961	+21.277%
2026-05-14	0.5500	0.5500	0.5500	0.5500	-14.063%	5	3,961	+3.636%
2026-05-13	0.6100	0.6500	0.6100	0.6400	+33.333%	25	3,948	-10.938%
2026-05-12	0.4800	0.4800	0.4800	0.4800	-9.434%	1	3,948	+18.750%
2026-05-11	0.5800	0.5800	0.5000	0.5300	-13.115%	4	3,948	+7.547%
2026-05-08	0.5300	0.6100	0.5300	0.6100	+10.909%	3	3,945	-6.557%
2026-05-07	0.5500	0.5500	0.5500	0.5500	-11.290%	7	3,946	+3.636%
2026-05-06	0.6000	0.6200	0.6000	0.6200	-12.676%	28	3,940	-8.065%
2026-05-05	0.9000	0.9000	0.6100	0.7100	-16.471%	29	3,965	-19.718%
2026-05-04	0.8500	0.8500	0.8500	0.8500	+4.938%	2	3,952	-32.941%
2026-05-01	0.7300	0.8500	0.7300	0.8100	+5.195%	14	3,956	-29.630%
2026-04-30	0.6400	0.7900	0.6400	0.7700	+16.667%	90	3,956	-25.974%
2026-04-28	0.6500	0.6700	0.6500	0.6600	-7.042%	185	3,951	-13.636%
2026-04-27	0.6500	0.7300	0.6500	0.7100	-5.333%	467	4,078	-19.718%
2026-04-24	0.7000	0.7500	0.6500	0.7500	+7.143%	151	4,240	-24.000%
2026-04-23	0.8100	0.8100	0.7000	0.7000	-13.580%	232	4,247	-18.571%
2026-04-22	0.9000	0.9000	0.8000	0.8100	-21.359%	411	4,016	-29.630%
2026-04-21	0.8000	1.0500	0.8000	1.0300	+58.462%	1,526	3,850	-44.660%
2026-04-20	0.6500	0.6500	0.5900	0.6500	-7.143%	36	3,850	-12.308%
2026-04-17	0.9600	0.9600	0.7000	0.7000	-19.540%	61	3,849	-18.571%
2026-04-16	0.7500	0.8700	0.7100	0.8700	-8.421%	37	3,849	-34.483%
2026-04-15	1.0500	1.0500	0.8500	0.9500	-6.863%	18	3,838	-40.000%
2026-04-14	1.5000	1.5000	1.0000	1.0200	-15.000%	74	3,842	-44.118%
2026-04-13	0.9500	1.2000	0.9500	1.2000	+26.316%	30	3,807	-52.500%
2026-04-09	1.1000	1.1000	0.9500	0.9500	-9.524%	1,037	3,782	-40.000%
2026-04-08	1.0000	1.0500	1.0000	1.0500	-4.545%	4	2,896	-45.714%
2026-04-07	1.0900	1.1700	1.0900	1.1000	-15.385%	603	2,892	-48.182%
2026-04-06	1.3300	1.4000	1.3000	1.3000	-13.907%	4	3,077	-56.154%
2026-04-02	1.5200	1.5200	1.5100	1.5100	+11.029%	2	3,076	-62.252%
2026-04-01	1.5000	1.5000	1.3600	1.3600	-8.108%	3	3,076	-58.088%
2026-03-31	1.4000	1.4800	1.4000	1.4800	+22.314%	11	3,075	-61.486%
2026-03-30	1.4000	1.4000	1.2100	1.2100	-20.395%	2	3,070	-52.893%
2026-03-27	1.5400	1.5400	1.5200	1.5200	-9.524%	5	3,069	-62.500%
2026-03-26	1.8000	1.8000	1.4800	1.6800	-10.638%	9	3,065	-66.071%
2026-03-25	1.9300	1.9300	1.8800	1.8800	+8.046%	5	3,066	-69.681%
2026-03-24	1.7400	1.7400	1.7400	1.7400	-7.937%	1	3,064	-67.241%
2026-03-23	1.8900	1.8900	1.8900	1.8900	+6.780%	20	3,063	-69.841%
2026-03-20	1.9000	1.9000	1.7700	1.7700	-10.606%	3	3,043	-67.797%
2026-03-19	1.9800	1.9800	1.9800	1.9800	+7.027%	8	3,042	-71.212%
2026-03-18	2.0000	2.0000	1.8500	1.8500	0.000%	8	3,042	-69.189%
2026-03-17	1.8000	1.8800	1.8000	1.8500	+12.121%	3	3,039	-69.189%
2026-03-16	1.7000	1.7000	1.6500	1.6500	-11.765%	6	3,038	-65.455%
2026-03-13	1.8700	1.8700	1.8700	1.8700	+1.081%	3	3,038	-69.519%
2026-03-12	1.7600	2.0000	1.7600	1.8500	-13.953%	11	3,035	-69.189%
2026-03-11	2.0000	2.2000	2.0000	2.1500	-1.826%	21	3,034	-73.488%
2026-03-10	2.1500	2.1900	2.1500	2.1900	+5.288%	7	3,032	-73.973%
2026-03-09	2.0000	2.0800	2.0000	2.0800	+15.556%	3	3,031	-72.596%
2026-03-05	1.8000	1.8000	1.8000	1.8000	-15.493%	5	3,031	-68.333%
2026-03-03	2.0000	2.1300	2.0000	2.1300	+2.899%	7	3,031	-73.239%
2026-03-02	1.9500	2.0900	1.9500	2.0700	+3.500%	13	3,030	-72.464%
2026-02-27	1.9000	2.0000	1.9000	2.0000	-4.762%	3	3,029	-71.500%
2026-02-26	2.1000	2.1000	2.1000	2.1000	0.000%	3	3,028	-72.857%
2026-02-25	2.0100	2.4000	2.0100	2.1000	+2.439%	345	2,726	-72.857%
2026-02-24	2.0500	2.0500	2.0500	2.0500	+13.260%	700	2,726	-72.195%
2026-02-23	2.1400	2.1400	1.8100	1.8100	-15.814%	37	2,254	-68.508%
2026-02-20	2.1600	2.1600	2.1500	2.1500	+7.500%	3	2,256	-73.488%
2026-02-19	2.0900	2.0900	2.0000	2.0000	-2.439%	12	2,254	-71.500%
2026-02-18	2.1100	2.1100	2.0500	2.0500	-10.870%	7	2,243	-72.195%
2026-02-17	2.3000	2.3000	2.3000	2.3000	-20.962%	1	2,240	-75.217%
2026-02-13	2.3200	2.9100	2.3200	2.9100	+21.250%	26	2,240	-80.412%
2026-02-11	2.4000	2.4000	2.4000	2.4000	+10.599%	2	2,240	-76.250%
2026-02-09	2.9400	2.9400	2.1700	2.1700	-9.205%	3	2,240	-73.733%
2026-02-06	2.3900	2.3900	2.3900	2.3900	+5.286%	1	2,240	-76.151%
2026-02-05	2.2700	2.2700	2.2700	2.2700	-0.439%	1	2,239	-74.890%
2026-02-04	2.5600	2.5600	2.2800	2.2800	-8.800%	21	2,239	-75.000%
2026-02-03	2.3800	2.5000	2.3800	2.5000	-1.961%	2	2,239	-77.200%
2026-02-02	2.5500	2.5500	2.5500	2.5500	-12.069%	2	2,239	-77.647%
2026-01-30	2.9600	2.9600	2.7300	2.9000	+7.407%	8	2,239	-80.345%
2026-01-29	2.7000	2.7000	2.7000	2.7000	-8.475%	5	2,240	-78.889%
2026-01-28	2.9600	3.0500	2.9500	2.9500	+13.462%	3	2,240	-80.678%
2026-01-27	2.5500	3.2800	2.3500	2.6000	-2.985%	51	2,238	-78.077%
2026-01-26	2.7000	2.7000	2.6800	2.6800	-8.532%	2	2,188	-78.731%
2026-01-23	3.0000	3.0100	2.9300	2.9300	-5.484%	20	2,188	-80.546%
2026-01-22	2.9800	3.3400	2.8800	3.1000	+6.897%	88	2,174	-81.613%
2026-01-21	2.6000	3.1100	2.6000	2.9000	+31.818%	55	2,117	-80.345%
2026-01-20	2.3000	2.4200	2.1500	2.2000	-13.725%	7	2,117	-74.091%
2026-01-16	2.5000	2.6400	2.5000	2.5500	+2.410%	4	2,116	-77.647%
2026-01-15	2.7500	2.7500	2.4000	2.4900	-7.090%	333	2,116	-77.108%
2026-01-14	3.0700	3.1000	2.6400	2.6800	-9.153%	561	1,816	-78.731%
2026-01-13	3.0500	3.1000	2.8500	2.9500	-7.813%	16	1,316	-80.678%
2026-01-12	3.2000	3.2000	3.2000	3.2000	+1.911%	1	1,312	-82.188%
2026-01-09	2.9500	3.2500	2.9500	3.1400	-3.385%	228	1,312	-81.847%
2026-01-08	3.2000	3.4000	2.9500	3.2500	0.000%	1,470	1,112	-82.462%
2026-01-07	3.2500	3.2500	3.2500	3.2500	-4.412%	2	208	-82.462%
2026-01-06	3.5800	3.5800	3.4000	3.4000	+4.294%	10	206	-83.235%
2026-01-05	3.3000	3.4500	3.2600	3.2600	+1.875%	29	172	-82.515%
2026-01-02	3.1000	3.2000	3.0500	3.2000	+6.667%	5	172	-82.188%
2025-12-31	3.5500	3.5500	3.0000	3.0000	-3.226%	15	171	-81.000%
2025-12-30	3.0000	3.1300	3.0000	3.1000	-6.061%	11	171	-81.613%
2025-12-29	3.4500	3.5000	3.2500	3.3000	-13.158%	16	166	-82.727%
2025-12-24	3.9000	3.9000	3.8000	3.8000	-5.000%	4	168	-85.000%
2025-12-23	4.0000	4.0000	4.0000	4.0000	0.000%	2	168	-85.750%
2025-12-22	3.9800	4.2000	3.9800	4.0000	+6.667%	16	168	-85.750%
2025-12-19	3.7000	3.9500	3.7000	3.7500	+6.534%	17	156	-84.800%
2025-12-18	3.6500	3.7000	3.5200	3.5200	-4.865%	49	145	-83.807%
2025-12-17	3.7500	3.7500	3.7000	3.7000	+5.714%	13	100	-84.595%
2025-12-16	3.6000	3.6000	3.5000	3.5000	-6.667%	3	112	-83.714%
2025-12-15	3.7500	3.7500	3.7500	3.7500	-8.537%	1	111	-84.800%
2025-12-12	4.1000	4.1000	4.1000	4.1000	0.000%	2	110	-86.098%
2025-12-11	3.9500	4.1000	3.9500	4.1000	-6.606%	11	108	-86.098%
2025-12-10	4.3500	4.3900	4.3500	4.3900	+2.093%	2	108	-87.016%
2025-12-09	4.3000	4.3000	4.3000	4.3000	-1.149%	1	108	-86.744%
2025-12-08	4.3500	4.3500	4.3500	4.3500	-14.873%	3	108	-86.897%
2025-12-04	5.1100	5.1100	5.1100	5.1100	+6.017%	10	105	-88.845%
2025-12-03	4.5000	4.9100	4.5000	4.8200	+7.830%	18	95	-88.174%
2025-12-01	4.4700	4.4700	4.4700	4.4700	-7.835%	30	78	-87.248%
2025-11-26	4.8500	4.8500	4.8500	4.8500	+5.435%	1	58	-88.247%
2025-11-25	4.6000	4.6000	4.6000	4.6000	+8.491%	1	58	-87.609%
2025-11-20	4.2400	4.2400	4.2400	4.2400	-16.863%	11	57	-86.557%
2025-11-18	5.1000	5.1000	5.1000	5.1000	+8.511%	2	46	-88.824%
2025-11-17	4.7000	4.7000	4.7000	4.7000	-14.545%	1	44	-87.872%
2025-11-14	5.8400	5.8500	5.5000	5.5000	-24.658%	26	43	-89.636%
2025-11-11	7.3000	7.3000	7.3000	7.3000	-9.877%	20	56	-92.192%
2025-11-07	8.1000	8.1000	8.1000	8.1000	+8.725%	20	56	-92.963%
2025-11-05	7.4500	7.4500	7.4500	7.4500	-42.248%	2	56	-92.349%
2025-09-26	12.9000	12.9000	12.9000	12.9000	+53.571%	1	54	-95.581%
2025-09-05	7.6500	8.6500	7.6000	8.4000	+25.749%	153	53	-93.214%
2025-09-04	6.5500	6.6800	6.5500	6.6800	0.000%	22	0	-91.467%

.dark-mode .Sdnj7p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sdnj7p{ 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