Dark

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

EOD

Aug 3, 2026

0.3700-32.727%(-0.1800)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.4000	0.4000	0.3700	0.3700	-32.727%	19	2,960	0.000%
2026-07-30	0.5500	0.5500	0.5500	0.5500	+10.000%	21	2,951	-32.727%
2026-07-29	0.5000	0.5000	0.5000	0.5000	-19.355%	1	2,948	-26.000%
2026-07-28	0.3300	0.6200	0.3300	0.6200	+67.568%	207	2,949	-40.323%
2026-07-23	0.3700	0.3700	0.3700	0.3700	-7.500%	1	2,949	0.000%
2026-07-22	0.4000	0.4000	0.4000	0.4000	+14.286%	1	2,948	-7.500%
2026-07-20	0.4200	0.4500	0.3500	0.3500	-14.634%	23	2,947	+5.714%
2026-07-17	0.3700	0.4100	0.3700	0.4100	+32.258%	10	2,939	-9.756%
2026-07-16	0.2800	0.3100	0.2800	0.3100	+24.000%	76	2,944	+19.355%
2026-07-14	0.2500	0.2500	0.2000	0.2500	+19.048%	277	2,869	+48.000%
2026-07-13	0.2100	0.2500	0.2000	0.2100	-19.231%	16	2,895	+76.190%
2026-07-10	0.2800	0.2800	0.2200	0.2600	-3.704%	24	2,891	+42.308%
2026-07-09	0.2700	0.3000	0.2000	0.2700	-6.897%	74	2,891	+37.037%
2026-07-08	0.2900	0.2900	0.2900	0.2900	-17.143%	20	2,841	+27.586%
2026-07-07	0.3500	0.3500	0.3500	0.3500	+25.000%	20	2,851	+5.714%
2026-07-06	0.3000	0.3000	0.2800	0.2800	+3.704%	20	2,841	+32.143%
2026-07-02	0.3500	0.3500	0.2700	0.2700	-20.588%	6	2,842	+37.037%
2026-07-01	0.3400	0.3400	0.3400	0.3400	+36.000%	1	2,842	+8.824%
2026-06-26	0.2500	0.2500	0.2500	0.2500	+4.167%	1	2,842	+48.000%
2026-06-24	0.2400	0.2400	0.2400	0.2400	-4.000%	1	2,841	+54.167%
2026-06-23	0.2500	0.2500	0.2500	0.2500	-3.846%	25	2,841	+48.000%
2026-06-22	0.2600	0.2600	0.2600	0.2600	-3.704%	1	2,841	+42.308%
2026-06-18	0.2500	0.2800	0.2500	0.2700	-6.897%	12	2,838	+37.037%
2026-06-17	0.2800	0.3200	0.2800	0.2900	0.000%	21	2,838	+27.586%
2026-06-16	0.2900	0.2900	0.2900	0.2900	-25.641%	1	2,838	+27.586%
2026-06-15	0.3900	0.3900	0.3900	0.3900	+30.000%	2	2,838	-5.128%
2026-06-11	0.3000	0.3000	0.3000	0.3000	0.000%	10	2,837	+23.333%
2026-06-10	0.3200	0.3200	0.3000	0.3000	-11.765%	188	2,837	+23.333%
2026-06-05	0.3400	0.4000	0.3400	0.3400	-15.000%	38	2,915	+8.824%
2026-06-03	0.4100	0.4400	0.3800	0.4000	-20.000%	152	2,910	-7.500%
2026-06-02	0.5000	0.5000	0.5000	0.5000	-13.793%	1	2,857	-26.000%
2026-06-01	0.5700	0.5800	0.5700	0.5800	+11.538%	24	2,856	-36.207%
2026-05-29	0.4500	0.5400	0.4100	0.5200	+8.333%	132	2,843	-28.846%
2026-05-28	0.3900	0.4800	0.3900	0.4800	+11.628%	3	2,728	-22.917%
2026-05-27	0.4100	0.4300	0.4100	0.4300	+7.500%	5	2,727	-13.953%
2026-05-26	0.4000	0.4000	0.4000	0.4000	+33.333%	20	2,727	-7.500%
2026-05-21	0.3000	0.3000	0.3000	0.3000	-25.000%	1	2,727	+23.333%
2026-05-20	0.3500	0.4000	0.3500	0.4000	+14.286%	2	2,727	-7.500%
2026-05-19	0.3100	0.3500	0.3100	0.3500	-28.571%	176	2,554	+5.714%
2026-05-18	0.3600	0.4900	0.3600	0.4900	+22.500%	2	2,554	-24.490%
2026-05-15	0.4000	0.4000	0.4000	0.4000	-13.043%	10	2,554	-7.500%
2026-05-14	0.4000	0.4600	0.4000	0.4600	-16.364%	101	2,564	-19.565%
2026-05-13	0.3700	0.5500	0.3700	0.5500	+22.222%	54	2,713	-32.727%
2026-05-11	0.4500	0.4500	0.4500	0.4500	-10.000%	5	2,713	-17.778%
2026-05-08	0.4100	0.5000	0.4100	0.5000	+11.111%	9	2,708	-26.000%
2026-05-07	0.5000	0.5000	0.4500	0.4500	-8.163%	8	2,714	-17.778%
2026-05-06	0.5000	0.5000	0.4900	0.4900	-10.909%	9	2,722	-24.490%
2026-05-05	0.6400	0.6400	0.5500	0.5500	-17.910%	34	2,725	-32.727%
2026-05-04	0.7300	0.7300	0.6700	0.6700	+13.559%	4	2,720	-44.776%
2026-04-30	0.5900	0.6000	0.5900	0.5900	+28.261%	6	2,720	-37.288%
2026-04-29	0.4600	0.4600	0.4600	0.4600	-16.364%	5	2,719	-19.565%
2026-04-28	0.5500	0.5500	0.5500	0.5500	0.000%	1	2,723	-32.727%
2026-04-27	0.5500	0.5500	0.5300	0.5500	-5.172%	31	2,722	-32.727%
2026-04-24	0.5900	0.5900	0.5800	0.5800	-3.333%	7	2,722	-36.207%
2026-04-23	0.5600	0.6000	0.5500	0.6000	-6.250%	115	2,720	-38.333%
2026-04-22	0.6900	0.6900	0.6100	0.6400	-1.538%	23	2,626	-42.188%
2026-04-21	0.6600	0.7500	0.6500	0.6500	+25.000%	74	2,544	-43.077%
2026-04-20	0.6000	0.6000	0.4300	0.5200	+4.000%	39	2,544	-28.846%
2026-04-17	0.6000	0.6500	0.5000	0.5000	-12.281%	120	2,516	-26.000%
2026-04-16	0.6000	0.6300	0.5100	0.5700	-18.571%	224	2,400	-35.088%
2026-04-15	0.6000	0.8000	0.6000	0.7000	-6.667%	14	2,245	-47.143%
2026-04-14	1.0500	1.0500	0.7500	0.7500	0.000%	157	2,246	-50.667%
2026-04-13	0.6000	0.7500	0.6000	0.7500	-6.250%	5	2,238	-50.667%
2026-04-09	0.8000	0.8000	0.8000	0.8000	-11.111%	20	2,240	-53.750%
2026-04-08	0.9000	0.9000	0.9000	0.9000	+12.500%	2	2,260	-58.889%
2026-04-07	0.8200	0.8500	0.8000	0.8000	-13.978%	59	2,261	-53.750%
2026-04-06	1.0000	1.0800	0.8100	0.9300	-19.130%	13	2,260	-60.215%
2026-04-02	1.1200	1.1500	1.1200	1.1500	+0.877%	5	2,265	-67.826%
2026-04-01	1.1000	1.1400	1.0900	1.1400	+0.885%	66	2,265	-67.544%
2026-03-31	1.0700	1.1300	1.0700	1.1300	+13.000%	5	2,268	-67.257%
2026-03-30	1.1000	1.1400	1.0000	1.0000	-15.966%	37	2,266	-63.000%
2026-03-27	1.1600	1.1900	1.1600	1.1900	-9.848%	12	2,276	-68.908%
2026-03-26	1.5100	1.5100	1.2000	1.3200	-7.692%	32	2,266	-71.970%
2026-03-25	1.4600	1.4600	1.4300	1.4300	-4.667%	15	2,254	-74.126%
2026-03-24	1.5000	1.5000	1.5000	1.5000	+1.351%	10	2,255	-75.333%
2026-03-23	1.4500	1.5000	1.4000	1.4800	+9.630%	29	2,245	-75.000%
2026-03-20	1.4600	1.6100	1.3500	1.3500	-10.000%	15	2,258	-72.593%
2026-03-19	1.4800	1.5000	1.3000	1.5000	+9.489%	9	2,255	-75.333%
2026-03-18	1.3700	1.4300	1.3700	1.3700	-3.521%	167	2,253	-72.993%
2026-03-17	1.3800	1.4200	1.3800	1.4200	+5.185%	14	2,119	-73.944%
2026-03-16	1.4600	1.4600	1.3500	1.3500	-1.460%	19	2,119	-72.593%
2026-03-13	1.3500	1.3700	1.3500	1.3700	-6.803%	2	2,108	-72.993%
2026-03-12	1.7700	1.7700	1.4000	1.4700	-24.615%	70	2,109	-74.830%
2026-03-11	1.9500	1.9500	1.9500	1.9500	+16.766%	1	2,069	-81.026%
2026-03-10	1.8000	1.8000	1.6700	1.6700	+5.031%	6	2,069	-77.844%
2026-03-09	1.8800	1.8800	1.5900	1.5900	+6.711%	5	2,069	-76.730%
2026-03-06	1.4700	1.4900	1.4700	1.4900	+7.971%	2	2,067	-75.168%
2026-03-05	1.5000	1.6000	1.3800	1.3800	-9.211%	14	2,065	-73.188%
2026-03-03	1.5200	1.5200	1.5200	1.5200	-9.524%	5	2,052	-75.658%
2026-03-02	1.9100	1.9100	1.6200	1.6800	-0.592%	24	2,052	-77.976%
2026-02-27	1.6600	1.7000	1.5600	1.6900	-19.524%	20	2,058	-78.107%
2026-02-26	2.1000	2.1000	2.1000	2.1000	+20.000%	1	2,040	-82.381%
2026-02-25	1.6200	1.7500	1.5500	1.7500	+4.167%	1,007	2,798	-78.857%
2026-02-24	1.6200	1.6800	1.6200	1.6800	+9.804%	1,509	2,798	-77.976%
2026-02-23	1.6000	1.6000	1.5000	1.5300	-14.525%	17	2,798	-75.817%
2026-02-20	1.7800	1.7900	1.7800	1.7900	+7.831%	2	2,798	-79.330%
2026-02-19	1.7500	1.7500	1.6600	1.6600	+4.403%	5	2,797	-77.711%
2026-02-18	1.6100	1.6600	1.5700	1.5900	-20.896%	502	2,794	-76.730%
2026-02-13	2.0000	2.0900	2.0000	2.0100	+8.649%	10	2,308	-81.592%
2026-02-12	1.9900	1.9900	1.7800	1.8500	+5.714%	358	2,308	-80.000%
2026-02-05	1.9000	1.9800	1.7500	1.7500	-13.793%	121	2,320	-78.857%
2026-02-03	2.0300	2.0300	2.0300	2.0300	-5.581%	25	2,220	-81.773%
2026-02-02	2.0800	2.1500	1.9300	2.1500	+3.865%	30	2,220	-82.791%
2026-01-30	2.0700	2.0700	2.0700	2.0700	+0.485%	1	2,230	-82.126%
2026-01-29	2.3000	2.5700	2.0600	2.0600	-10.435%	104	2,229	-82.039%
2026-01-28	2.5900	2.5900	2.3000	2.3000	+7.981%	2	2,226	-83.913%
2026-01-27	2.1300	2.1300	2.1300	2.1300	-12.346%	1	2,226	-82.629%
2026-01-23	2.4300	2.4300	2.4300	2.4300	-8.647%	1	2,226	-84.774%
2026-01-22	2.6500	2.6800	2.6200	2.6600	+3.101%	2,035	2,226	-86.090%
2026-01-21	2.3700	2.7500	2.3700	2.5800	+39.459%	8	514	-85.659%
2026-01-20	1.8300	2.0000	1.8300	1.8500	-7.500%	18	507	-80.000%
2026-01-16	2.0000	2.1000	2.0000	2.0000	-2.439%	33	512	-81.500%
2026-01-15	2.5000	2.5000	2.0500	2.0500	-14.583%	45	512	-81.951%
2026-01-14	2.4000	2.4000	2.4000	2.4000	-4.000%	9	468	-84.583%
2026-01-13	2.4700	2.5000	2.4700	2.5000	-5.303%	12	459	-85.200%
2026-01-12	2.6500	2.6500	2.6400	2.6400	-1.124%	3	447	-85.985%
2026-01-09	2.9400	2.9400	2.6700	2.6700	+0.755%	202	444	-86.142%
2026-01-08	2.6200	2.6500	2.5500	2.6500	+1.145%	15	244	-86.038%
2026-01-07	2.7000	2.7000	2.5700	2.6200	-19.385%	4	239	-85.878%
2026-01-06	3.0900	3.2500	2.8200	3.2500	+31.579%	12	239	-88.615%
2026-01-02	2.4700	2.4700	2.4700	2.4700	-1.200%	1	227	-85.020%
2025-12-31	2.4700	2.5900	2.4400	2.5000	-7.749%	26	203	-85.200%
2025-12-29	2.8000	2.8000	2.7100	2.7100	-12.862%	14	203	-86.347%
2025-12-23	2.8300	3.2000	2.8300	3.1100	-11.143%	22	198	-88.103%
2025-12-22	3.5000	3.5000	3.5000	3.5000	+4.478%	5	206	-89.429%
2025-12-19	2.8900	3.3500	2.8900	3.3500	+10.927%	22	206	-88.955%
2025-12-17	2.8300	3.1000	2.8300	3.0200	+0.667%	15	206	-87.748%
2025-12-16	3.0000	3.1000	2.9500	3.0000	-9.091%	32	191	-87.667%
2025-12-15	3.3000	3.3000	3.3000	3.3000	-4.348%	1	199	-88.788%
2025-12-09	3.5800	3.5800	3.4500	3.4500	-9.211%	12	198	-89.275%
2025-12-08	4.2000	4.2000	3.6000	3.8000	-7.317%	31	188	-90.263%
2025-12-05	5.5500	5.5500	4.1000	4.1000	-7.865%	11	157	-90.976%
2025-12-04	4.4500	4.4500	4.4500	4.4500	+48.333%	20	157	-91.685%
2025-12-01	3.9500	4.1600	3.0000	3.0000	-27.711%	16	137	-87.667%
2025-11-25	4.1000	4.1500	4.1000	4.1500	+3.750%	7	132	-91.084%
2025-11-20	4.0000	4.0000	4.0000	4.0000	+5.263%	1	128	-90.750%
2025-11-18	3.9000	3.9000	3.8000	3.8000	-5.000%	3	127	-90.263%
2025-11-17	4.6000	4.6000	3.9000	4.0000	-17.864%	17	126	-90.750%
2025-11-14	5.2000	5.2500	4.8700	4.8700	-9.815%	19	119	-92.402%
2025-11-13	5.9000	6.0000	5.4000	5.4000	-18.182%	37	105	-93.148%
2025-11-12	5.6700	6.6000	5.6700	6.6000	-6.383%	14	71	-94.394%
2025-11-05	7.0500	7.0500	7.0500	7.0500	+2.026%	25	57	-94.752%
2025-10-31	6.5000	6.9100	6.5000	6.9100	-5.342%	3	33	-94.645%
2025-10-29	7.4000	7.4000	7.3000	7.3000	-16.092%	2	33	-94.932%
2025-10-22	8.7000	8.7000	8.7000	8.7000	+2.353%	1	31	-95.747%
2025-10-17	8.5000	8.5000	8.5000	8.5000	-22.937%	5	30	-95.647%
2025-10-02	11.0300	11.0300	11.0300	11.0300	+2.414%	1	25	-96.646%
2025-09-30	10.7700	10.7700	10.7700	10.7700	+3.260%	2	26	-96.565%
2025-09-24	10.4300	10.4300	10.4300	10.4300	-10.395%	4	28	-96.453%
2025-09-23	10.5500	11.6400	10.5500	11.6400	+29.333%	11	24	-96.821%
2025-09-19	8.9000	9.0000	8.9000	9.0000	+7.784%	3	33	-95.889%
2025-09-11	8.3500	8.3500	8.3500	8.3500	+11.037%	5	32	-95.569%
2025-09-05	7.3000	7.5200	7.3000	7.5200	+19.365%	13	37	-95.080%
2025-09-04	6.2000	6.3000	5.9000	6.3000	0.000%	49	0	-94.127%

.dark-mode .rG36zY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rG36zY{ 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