Dark

LCID20270115C15
LCID Jan 15 2027 15.00 Call (LCID270115C00015000)
option OPRA

EOD

Sep 21, 2026

0.0400-55.556%(-0.0500)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0400	0.0500	0.0300	0.0400	-55.556%	106	5,136	0.000%
2026-09-18	0.0900	0.0900	0.0900	0.0900	+28.571%	1	5,143	-55.556%
2026-09-16	0.0700	0.0700	0.0700	0.0700	+40.000%	4	5,143	-42.857%
2026-09-11	0.0900	0.0900	0.0500	0.0500	-44.444%	27	5,141	-20.000%
2026-09-10	0.0900	0.0900	0.0900	0.0900	+12.500%	29	5,130	-55.556%
2026-09-09	0.0900	0.0900	0.0800	0.0800	-11.111%	3	5,117	-50.000%
2026-09-08	0.0800	0.0900	0.0700	0.0900	+80.000%	22	5,117	-55.556%
2026-09-04	0.0700	0.0700	0.0500	0.0500	-44.444%	3	5,105	-20.000%
2026-09-02	0.0900	0.0900	0.0900	0.0900	+50.000%	10	5,105	-55.556%
2026-08-28	0.0700	0.0700	0.0600	0.0600	-57.143%	3	5,105	-33.333%
2026-08-27	0.1000	0.1400	0.0700	0.1400	+40.000%	1,587	5,107	-71.429%
2026-08-26	0.1500	0.1500	0.0900	0.1000	0.000%	31	3,527	-60.000%
2026-08-25	0.1000	0.1000	0.1000	0.1000	-16.667%	1	3,546	-60.000%
2026-08-21	0.1200	0.1200	0.1200	0.1200	-7.692%	1	3,547	-66.667%
2026-08-20	0.2000	0.2000	0.0800	0.1300	-38.095%	631	3,546	-69.231%
2026-08-19	0.2200	0.2200	0.2100	0.2100	+110.000%	28	3,134	-80.952%
2026-08-18	0.1100	0.1100	0.1000	0.1000	-33.333%	59	3,134	-60.000%
2026-08-17	0.1000	0.1500	0.1000	0.1500	+7.143%	101	3,113	-73.333%
2026-08-14	0.1300	0.1400	0.1300	0.1400	-17.647%	195	3,113	-71.429%
2026-08-13	0.1900	0.1900	0.1500	0.1700	-15.000%	41	3,171	-76.471%
2026-08-12	0.2000	0.2000	0.2000	0.2000	-4.762%	37	3,135	-80.000%
2026-08-11	0.2000	0.2100	0.1500	0.2100	-4.545%	117	3,098	-80.952%
2026-08-10	0.2200	0.2200	0.2200	0.2200	-4.348%	10	3,084	-81.818%
2026-08-07	0.2700	0.2700	0.2200	0.2300	-17.857%	145	3,084	-82.609%
2026-08-06	0.2500	0.2800	0.2500	0.2800	+47.368%	20	2,974	-85.714%
2026-08-05	0.1900	0.1900	0.1900	0.1900	-55.814%	3	2,960	-78.947%
2026-08-04	0.4000	0.4300	0.4000	0.4300	+16.216%	13	2,960	-90.698%
2026-08-03	0.4000	0.4000	0.3700	0.3700	-32.727%	19	2,960	-89.189%
2026-07-30	0.5500	0.5500	0.5500	0.5500	+10.000%	21	2,951	-92.727%
2026-07-29	0.5000	0.5000	0.5000	0.5000	-19.355%	1	2,948	-92.000%
2026-07-28	0.3300	0.6200	0.3300	0.6200	+67.568%	207	2,949	-93.548%
2026-07-23	0.3700	0.3700	0.3700	0.3700	-7.500%	1	2,949	-89.189%
2026-07-22	0.4000	0.4000	0.4000	0.4000	+14.286%	1	2,948	-90.000%
2026-07-20	0.4200	0.4500	0.3500	0.3500	-14.634%	23	2,947	-88.571%
2026-07-17	0.3700	0.4100	0.3700	0.4100	+32.258%	10	2,939	-90.244%
2026-07-16	0.2800	0.3100	0.2800	0.3100	+24.000%	76	2,944	-87.097%
2026-07-14	0.2500	0.2500	0.2000	0.2500	+19.048%	277	2,869	-84.000%
2026-07-13	0.2100	0.2500	0.2000	0.2100	-19.231%	16	2,895	-80.952%
2026-07-10	0.2800	0.2800	0.2200	0.2600	-3.704%	24	2,891	-84.615%
2026-07-09	0.2700	0.3000	0.2000	0.2700	-6.897%	74	2,891	-85.185%
2026-07-08	0.2900	0.2900	0.2900	0.2900	-17.143%	20	2,841	-86.207%
2026-07-07	0.3500	0.3500	0.3500	0.3500	+25.000%	20	2,851	-88.571%
2026-07-06	0.3000	0.3000	0.2800	0.2800	+3.704%	20	2,841	-85.714%
2026-07-02	0.3500	0.3500	0.2700	0.2700	-20.588%	6	2,842	-85.185%
2026-07-01	0.3400	0.3400	0.3400	0.3400	+36.000%	1	2,842	-88.235%
2026-06-26	0.2500	0.2500	0.2500	0.2500	+4.167%	1	2,842	-84.000%
2026-06-24	0.2400	0.2400	0.2400	0.2400	-4.000%	1	2,841	-83.333%
2026-06-23	0.2500	0.2500	0.2500	0.2500	-3.846%	25	2,841	-84.000%
2026-06-22	0.2600	0.2600	0.2600	0.2600	-3.704%	1	2,841	-84.615%
2026-06-18	0.2500	0.2800	0.2500	0.2700	-6.897%	12	2,838	-85.185%
2026-06-17	0.2800	0.3200	0.2800	0.2900	0.000%	21	2,838	-86.207%
2026-06-16	0.2900	0.2900	0.2900	0.2900	-25.641%	1	2,838	-86.207%
2026-06-15	0.3900	0.3900	0.3900	0.3900	+30.000%	2	2,838	-89.744%
2026-06-11	0.3000	0.3000	0.3000	0.3000	0.000%	10	2,837	-86.667%
2026-06-10	0.3200	0.3200	0.3000	0.3000	-11.765%	188	2,837	-86.667%
2026-06-05	0.3400	0.4000	0.3400	0.3400	-15.000%	38	2,915	-88.235%
2026-06-03	0.4100	0.4400	0.3800	0.4000	-20.000%	152	2,910	-90.000%
2026-06-02	0.5000	0.5000	0.5000	0.5000	-13.793%	1	2,857	-92.000%
2026-06-01	0.5700	0.5800	0.5700	0.5800	+11.538%	24	2,856	-93.103%
2026-05-29	0.4500	0.5400	0.4100	0.5200	+8.333%	132	2,843	-92.308%
2026-05-28	0.3900	0.4800	0.3900	0.4800	+11.628%	3	2,728	-91.667%
2026-05-27	0.4100	0.4300	0.4100	0.4300	+7.500%	5	2,727	-90.698%
2026-05-26	0.4000	0.4000	0.4000	0.4000	+33.333%	20	2,727	-90.000%
2026-05-21	0.3000	0.3000	0.3000	0.3000	-25.000%	1	2,727	-86.667%
2026-05-20	0.3500	0.4000	0.3500	0.4000	+14.286%	2	2,727	-90.000%
2026-05-19	0.3100	0.3500	0.3100	0.3500	-28.571%	176	2,554	-88.571%
2026-05-18	0.3600	0.4900	0.3600	0.4900	+22.500%	2	2,554	-91.837%
2026-05-15	0.4000	0.4000	0.4000	0.4000	-13.043%	10	2,554	-90.000%
2026-05-14	0.4000	0.4600	0.4000	0.4600	-16.364%	101	2,564	-91.304%
2026-05-13	0.3700	0.5500	0.3700	0.5500	+22.222%	54	2,713	-92.727%
2026-05-11	0.4500	0.4500	0.4500	0.4500	-10.000%	5	2,713	-91.111%
2026-05-08	0.4100	0.5000	0.4100	0.5000	+11.111%	9	2,708	-92.000%
2026-05-07	0.5000	0.5000	0.4500	0.4500	-8.163%	8	2,714	-91.111%
2026-05-06	0.5000	0.5000	0.4900	0.4900	-10.909%	9	2,722	-91.837%
2026-05-05	0.6400	0.6400	0.5500	0.5500	-17.910%	34	2,725	-92.727%
2026-05-04	0.7300	0.7300	0.6700	0.6700	+13.559%	4	2,720	-94.030%
2026-04-30	0.5900	0.6000	0.5900	0.5900	+28.261%	6	2,720	-93.220%
2026-04-29	0.4600	0.4600	0.4600	0.4600	-16.364%	5	2,719	-91.304%
2026-04-28	0.5500	0.5500	0.5500	0.5500	0.000%	1	2,723	-92.727%
2026-04-27	0.5500	0.5500	0.5300	0.5500	-5.172%	31	2,722	-92.727%
2026-04-24	0.5900	0.5900	0.5800	0.5800	-3.333%	7	2,722	-93.103%
2026-04-23	0.5600	0.6000	0.5500	0.6000	-6.250%	115	2,720	-93.333%
2026-04-22	0.6900	0.6900	0.6100	0.6400	-1.538%	23	2,626	-93.750%
2026-04-21	0.6600	0.7500	0.6500	0.6500	+25.000%	74	2,544	-93.846%
2026-04-20	0.6000	0.6000	0.4300	0.5200	+4.000%	39	2,544	-92.308%
2026-04-17	0.6000	0.6500	0.5000	0.5000	-12.281%	120	2,516	-92.000%
2026-04-16	0.6000	0.6300	0.5100	0.5700	-18.571%	224	2,400	-92.982%
2026-04-15	0.6000	0.8000	0.6000	0.7000	-6.667%	14	2,245	-94.286%
2026-04-14	1.0500	1.0500	0.7500	0.7500	0.000%	157	2,246	-94.667%
2026-04-13	0.6000	0.7500	0.6000	0.7500	-6.250%	5	2,238	-94.667%
2026-04-09	0.8000	0.8000	0.8000	0.8000	-11.111%	20	2,240	-95.000%
2026-04-08	0.9000	0.9000	0.9000	0.9000	+12.500%	2	2,260	-95.556%
2026-04-07	0.8200	0.8500	0.8000	0.8000	-13.978%	59	2,261	-95.000%
2026-04-06	1.0000	1.0800	0.8100	0.9300	-19.130%	13	2,260	-95.699%
2026-04-02	1.1200	1.1500	1.1200	1.1500	+0.877%	5	2,265	-96.522%
2026-04-01	1.1000	1.1400	1.0900	1.1400	+0.885%	66	2,265	-96.491%
2026-03-31	1.0700	1.1300	1.0700	1.1300	+13.000%	5	2,268	-96.460%
2026-03-30	1.1000	1.1400	1.0000	1.0000	-15.966%	37	2,266	-96.000%
2026-03-27	1.1600	1.1900	1.1600	1.1900	-9.848%	12	2,276	-96.639%
2026-03-26	1.5100	1.5100	1.2000	1.3200	-7.692%	32	2,266	-96.970%
2026-03-25	1.4600	1.4600	1.4300	1.4300	-4.667%	15	2,254	-97.203%
2026-03-24	1.5000	1.5000	1.5000	1.5000	+1.351%	10	2,255	-97.333%
2026-03-23	1.4500	1.5000	1.4000	1.4800	+9.630%	29	2,245	-97.297%
2026-03-20	1.4600	1.6100	1.3500	1.3500	-10.000%	15	2,258	-97.037%
2026-03-19	1.4800	1.5000	1.3000	1.5000	+9.489%	9	2,255	-97.333%
2026-03-18	1.3700	1.4300	1.3700	1.3700	-3.521%	167	2,253	-97.080%
2026-03-17	1.3800	1.4200	1.3800	1.4200	+5.185%	14	2,119	-97.183%
2026-03-16	1.4600	1.4600	1.3500	1.3500	-1.460%	19	2,119	-97.037%
2026-03-13	1.3500	1.3700	1.3500	1.3700	-6.803%	2	2,108	-97.080%
2026-03-12	1.7700	1.7700	1.4000	1.4700	-24.615%	70	2,109	-97.279%
2026-03-11	1.9500	1.9500	1.9500	1.9500	+16.766%	1	2,069	-97.949%
2026-03-10	1.8000	1.8000	1.6700	1.6700	+5.031%	6	2,069	-97.605%
2026-03-09	1.8800	1.8800	1.5900	1.5900	+6.711%	5	2,069	-97.484%
2026-03-06	1.4700	1.4900	1.4700	1.4900	+7.971%	2	2,067	-97.315%
2026-03-05	1.5000	1.6000	1.3800	1.3800	-9.211%	14	2,065	-97.101%
2026-03-03	1.5200	1.5200	1.5200	1.5200	-9.524%	5	2,052	-97.368%
2026-03-02	1.9100	1.9100	1.6200	1.6800	-0.592%	24	2,052	-97.619%
2026-02-27	1.6600	1.7000	1.5600	1.6900	-19.524%	20	2,058	-97.633%
2026-02-26	2.1000	2.1000	2.1000	2.1000	+20.000%	1	2,040	-98.095%
2026-02-25	1.6200	1.7500	1.5500	1.7500	+4.167%	1,007	2,798	-97.714%
2026-02-24	1.6200	1.6800	1.6200	1.6800	+9.804%	1,509	2,798	-97.619%
2026-02-23	1.6000	1.6000	1.5000	1.5300	-14.525%	17	2,798	-97.386%
2026-02-20	1.7800	1.7900	1.7800	1.7900	+7.831%	2	2,798	-97.765%
2026-02-19	1.7500	1.7500	1.6600	1.6600	+4.403%	5	2,797	-97.590%
2026-02-18	1.6100	1.6600	1.5700	1.5900	-20.896%	502	2,794	-97.484%
2026-02-13	2.0000	2.0900	2.0000	2.0100	+8.649%	10	2,308	-98.010%
2026-02-12	1.9900	1.9900	1.7800	1.8500	+5.714%	358	2,308	-97.838%
2026-02-05	1.9000	1.9800	1.7500	1.7500	-13.793%	121	2,320	-97.714%
2026-02-03	2.0300	2.0300	2.0300	2.0300	-5.581%	25	2,220	-98.030%
2026-02-02	2.0800	2.1500	1.9300	2.1500	+3.865%	30	2,220	-98.140%
2026-01-30	2.0700	2.0700	2.0700	2.0700	+0.485%	1	2,230	-98.068%
2026-01-29	2.3000	2.5700	2.0600	2.0600	-10.435%	104	2,229	-98.058%
2026-01-28	2.5900	2.5900	2.3000	2.3000	+7.981%	2	2,226	-98.261%
2026-01-27	2.1300	2.1300	2.1300	2.1300	-12.346%	1	2,226	-98.122%
2026-01-23	2.4300	2.4300	2.4300	2.4300	-8.647%	1	2,226	-98.354%
2026-01-22	2.6500	2.6800	2.6200	2.6600	+3.101%	2,035	2,226	-98.496%
2026-01-21	2.3700	2.7500	2.3700	2.5800	+39.459%	8	514	-98.450%
2026-01-20	1.8300	2.0000	1.8300	1.8500	-7.500%	18	507	-97.838%
2026-01-16	2.0000	2.1000	2.0000	2.0000	-2.439%	33	512	-98.000%
2026-01-15	2.5000	2.5000	2.0500	2.0500	-14.583%	45	512	-98.049%
2026-01-14	2.4000	2.4000	2.4000	2.4000	-4.000%	9	468	-98.333%
2026-01-13	2.4700	2.5000	2.4700	2.5000	-5.303%	12	459	-98.400%
2026-01-12	2.6500	2.6500	2.6400	2.6400	-1.124%	3	447	-98.485%
2026-01-09	2.9400	2.9400	2.6700	2.6700	+0.755%	202	444	-98.502%
2026-01-08	2.6200	2.6500	2.5500	2.6500	+1.145%	15	244	-98.491%
2026-01-07	2.7000	2.7000	2.5700	2.6200	-19.385%	4	239	-98.473%
2026-01-06	3.0900	3.2500	2.8200	3.2500	+31.579%	12	239	-98.769%
2026-01-02	2.4700	2.4700	2.4700	2.4700	-1.200%	1	227	-98.381%
2025-12-31	2.4700	2.5900	2.4400	2.5000	-7.749%	26	203	-98.400%
2025-12-29	2.8000	2.8000	2.7100	2.7100	-12.862%	14	203	-98.524%
2025-12-23	2.8300	3.2000	2.8300	3.1100	-11.143%	22	198	-98.714%
2025-12-22	3.5000	3.5000	3.5000	3.5000	+4.478%	5	206	-98.857%
2025-12-19	2.8900	3.3500	2.8900	3.3500	+10.927%	22	206	-98.806%
2025-12-17	2.8300	3.1000	2.8300	3.0200	+0.667%	15	206	-98.675%
2025-12-16	3.0000	3.1000	2.9500	3.0000	-9.091%	32	191	-98.667%
2025-12-15	3.3000	3.3000	3.3000	3.3000	-4.348%	1	199	-98.788%
2025-12-09	3.5800	3.5800	3.4500	3.4500	-9.211%	12	198	-98.841%
2025-12-08	4.2000	4.2000	3.6000	3.8000	-7.317%	31	188	-98.947%
2025-12-05	5.5500	5.5500	4.1000	4.1000	-7.865%	11	157	-99.024%
2025-12-04	4.4500	4.4500	4.4500	4.4500	+48.333%	20	157	-99.101%
2025-12-01	3.9500	4.1600	3.0000	3.0000	-27.711%	16	137	-98.667%
2025-11-25	4.1000	4.1500	4.1000	4.1500	+3.750%	7	132	-99.036%
2025-11-20	4.0000	4.0000	4.0000	4.0000	+5.263%	1	128	-99.000%
2025-11-18	3.9000	3.9000	3.8000	3.8000	-5.000%	3	127	-98.947%
2025-11-17	4.6000	4.6000	3.9000	4.0000	-17.864%	17	126	-99.000%
2025-11-14	5.2000	5.2500	4.8700	4.8700	-9.815%	19	119	-99.179%
2025-11-13	5.9000	6.0000	5.4000	5.4000	-18.182%	37	105	-99.259%
2025-11-12	5.6700	6.6000	5.6700	6.6000	-6.383%	14	71	-99.394%
2025-11-05	7.0500	7.0500	7.0500	7.0500	+2.026%	25	57	-99.433%
2025-10-31	6.5000	6.9100	6.5000	6.9100	-5.342%	3	33	-99.421%
2025-10-29	7.4000	7.4000	7.3000	7.3000	-16.092%	2	33	-99.452%
2025-10-22	8.7000	8.7000	8.7000	8.7000	+2.353%	1	31	-99.540%
2025-10-17	8.5000	8.5000	8.5000	8.5000	-22.937%	5	30	-99.529%
2025-10-02	11.0300	11.0300	11.0300	11.0300	+2.414%	1	25	-99.637%
2025-09-30	10.7700	10.7700	10.7700	10.7700	+3.260%	2	26	-99.629%
2025-09-24	10.4300	10.4300	10.4300	10.4300	-10.395%	4	28	-99.616%
2025-09-23	10.5500	11.6400	10.5500	11.6400	+29.333%	11	24	-99.656%
2025-09-19	8.9000	9.0000	8.9000	9.0000	+7.784%	3	33	-99.556%
2025-09-11	8.3500	8.3500	8.3500	8.3500	+11.037%	5	32	-99.521%
2025-09-05	7.3000	7.5200	7.3000	7.5200	+19.365%	13	37	-99.468%
2025-09-04	6.2000	6.3000	5.9000	6.3000	0.000%	49	0	-99.365%

.dark-mode .xkCsgB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xkCsgB{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20270115C15LCID Jan 15 2027 15.00 Call (LCID270115C00015000)option OPRA

LCID20270115C15
LCID Jan 15 2027 15.00 Call (LCID270115C00015000)
option OPRA