Dark

LCID20270115C17
LCID Jan 15 2027 17.00 Call (LCID270115C00017000)
option OPRA

EOD

Aug 3, 2026

0.2600-10.345%(-0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.2600	0.2600	0.2600	0.2600	-10.345%	4	2,177	0.000%
2026-07-31	0.3300	0.3300	0.2900	0.2900	+93.333%	8	2,173	-10.345%
2026-07-30	0.4100	0.4100	0.1500	0.1500	-65.116%	2	2,173	+73.333%
2026-07-29	0.4400	0.4500	0.3700	0.4300	+22.857%	28	2,172	-39.535%
2026-07-28	0.3500	0.3500	0.3500	0.3500	+16.667%	10	2,153	-25.714%
2026-07-23	0.2300	0.3000	0.2300	0.3000	+15.385%	8	2,153	-13.333%
2026-07-22	0.2600	0.2600	0.2600	0.2600	0.000%	1	2,152	0.000%
2026-07-21	0.2600	0.2600	0.2600	0.2600	-23.529%	40	2,152	0.000%
2026-07-20	0.3300	0.3400	0.3300	0.3400	-10.526%	45	2,112	-23.529%
2026-07-17	0.3800	0.3800	0.3800	0.3800	+46.154%	1	2,099	-31.579%
2026-07-16	0.1100	0.2600	0.1100	0.2600	0.000%	43	2,098	0.000%
2026-07-15	0.2600	0.2600	0.2600	0.2600	+13.043%	2	2,058	0.000%
2026-07-14	0.1500	0.2300	0.1000	0.2300	+15.000%	70	2,056	+13.043%
2026-07-10	0.2100	0.2100	0.2000	0.2000	-33.333%	11	2,108	+30.000%
2026-07-07	0.2700	0.3000	0.2700	0.3000	0.000%	26	2,097	-13.333%
2026-07-06	0.2800	0.3000	0.2800	0.3000	+30.435%	11	2,074	-13.333%
2026-07-02	0.3000	0.3000	0.2300	0.2300	-17.857%	62	2,064	+13.043%
2026-07-01	0.2500	0.2800	0.2500	0.2800	0.000%	10	2,064	-7.143%
2026-06-30	0.3000	0.3000	0.2800	0.2800	0.000%	40	2,063	-7.143%
2026-06-29	0.2500	0.2800	0.2500	0.2800	+33.333%	20	2,023	-7.143%
2026-06-22	0.2000	0.2100	0.2000	0.2100	+75.000%	11	2,013	+23.810%
2026-06-12	0.1200	0.1200	0.1200	0.1200	-58.621%	2	2,013	+116.667%
2026-06-11	0.2900	0.2900	0.2900	0.2900	+45.000%	1	2,013	-10.345%
2026-06-09	0.2000	0.2000	0.2000	0.2000	-20.000%	1	2,013	+30.000%
2026-06-08	0.3000	0.3000	0.2500	0.2500	-41.860%	40	2,014	+4.000%
2026-06-01	0.4700	0.4700	0.4300	0.4300	+7.500%	18	2,004	-39.535%
2026-05-29	0.3500	0.4000	0.3500	0.4000	-6.977%	2	1,992	-35.000%
2026-05-28	0.4000	0.4300	0.4000	0.4300	+13.158%	2	1,992	-39.535%
2026-05-27	0.3000	0.3800	0.3000	0.3800	+26.667%	3	1,991	-31.579%
2026-05-22	0.3000	0.3000	0.3000	0.3000	+7.143%	60	1,989	-13.333%
2026-05-20	0.2800	0.2800	0.2800	0.2800	-20.000%	1	2,049	-7.143%
2026-05-18	0.3500	0.3500	0.3500	0.3500	+16.667%	4	2,049	-25.714%
2026-05-15	0.2900	0.3000	0.2900	0.3000	-18.919%	20	2,049	-13.333%
2026-05-13	0.4100	0.4100	0.3700	0.3700	-5.128%	65	2,054	-29.730%
2026-05-08	0.3900	0.3900	0.3900	0.3900	-20.408%	1	2,042	-33.333%
2026-05-05	0.4500	0.4900	0.4500	0.4900	-10.909%	3	2,042	-46.939%
2026-05-04	0.5900	0.6200	0.5500	0.5500	+3.774%	286	2,039	-52.727%
2026-05-01	0.5300	0.5300	0.5300	0.5300	+3.922%	1	2,131	-50.943%
2026-04-30	0.4100	0.5100	0.4100	0.5100	+21.429%	83	2,131	-49.020%
2026-04-29	0.4000	0.4200	0.4000	0.4200	+5.000%	6	2,156	-38.095%
2026-04-28	0.4300	0.4300	0.4000	0.4000	-6.977%	3	2,155	-35.000%
2026-04-27	0.4500	0.4500	0.4300	0.4300	-8.511%	82	2,157	-39.535%
2026-04-24	0.4700	0.4700	0.4700	0.4700	-9.615%	2	2,214	-44.681%
2026-04-21	0.6000	0.6000	0.5200	0.5200	+30.000%	106	2,130	-50.000%
2026-04-20	0.4800	0.4800	0.3600	0.4000	+21.212%	40	2,130	-35.000%
2026-04-17	0.4000	0.4000	0.3300	0.3300	-31.250%	194	2,090	-21.212%
2026-04-16	0.4900	0.4900	0.4000	0.4800	-17.241%	74	2,191	-45.833%
2026-04-15	0.5600	0.5800	0.5000	0.5800	+5.455%	402	2,189	-55.172%
2026-04-14	0.5700	0.5700	0.5400	0.5500	+14.583%	102	1,957	-52.727%
2026-04-13	0.4900	0.4900	0.4800	0.4800	-36.000%	11	1,857	-45.833%
2026-04-10	0.7500	0.7500	0.7500	0.7500	+33.929%	1	1,856	-65.333%
2026-04-09	0.5600	0.5600	0.5600	0.5600	-1.754%	5	1,855	-53.571%
2026-04-08	0.6500	0.6500	0.5700	0.5700	-20.833%	5	1,855	-54.386%
2026-04-06	0.7500	0.7500	0.6800	0.7200	-15.294%	153	1,856	-63.889%
2026-04-02	0.8300	0.8600	0.8300	0.8500	+4.938%	4	1,924	-69.412%
2026-04-01	0.8100	0.8100	0.8100	0.8100	+1.250%	1	1,924	-67.901%
2026-03-31	0.7500	0.8000	0.7500	0.8000	+6.667%	3	1,923	-67.500%
2026-03-30	0.8200	0.8300	0.7500	0.7500	-22.680%	10	1,921	-65.333%
2026-03-26	0.9700	0.9700	0.9700	0.9700	-15.652%	3	1,916	-73.196%
2026-03-25	1.1500	1.1500	1.1500	1.1500	+3.604%	1	1,913	-77.391%
2026-03-24	1.1100	1.1100	1.1100	1.1100	+0.909%	5	1,912	-76.577%
2026-03-23	1.1000	1.1000	1.1000	1.1000	+4.762%	5	1,909	-76.364%
2026-03-19	1.0500	1.0500	1.0500	1.0500	-8.696%	1	1,904	-75.238%
2026-03-18	1.1500	1.1500	1.1500	1.1500	+7.477%	4	1,903	-77.391%
2026-03-17	1.0700	1.0700	1.0700	1.0700	-3.604%	18	1,899	-75.701%
2026-03-16	1.2700	1.2700	1.1100	1.1100	-18.382%	2	1,881	-76.577%
2026-03-11	1.3600	1.3600	1.3600	1.3600	+8.800%	2	1,881	-80.882%
2026-03-09	1.1000	1.2500	1.1000	1.2500	-0.794%	3	1,881	-79.200%
2026-03-05	1.2600	1.2600	1.2600	1.2600	-10.000%	1	1,878	-79.365%
2026-02-25	1.3100	1.7000	1.3000	1.4000	0.000%	419	1,858	-81.429%
2026-02-24	1.3300	1.4000	1.3200	1.4000	-6.040%	12	1,858	-81.429%
2026-02-19	1.3700	1.4900	1.3700	1.4900	+7.194%	3	1,851	-82.550%
2026-02-18	1.3900	1.3900	1.3900	1.3900	-16.766%	1	1,848	-81.295%
2026-02-13	1.5100	1.6700	1.5000	1.6700	+15.172%	12	1,836	-84.431%
2026-02-06	1.4500	1.4500	1.4500	1.4500	+3.571%	1	1,836	-82.069%
2026-02-05	1.4000	1.4000	1.4000	1.4000	-26.316%	1	1,835	-81.429%
2026-02-04	1.9000	1.9000	1.9000	1.9000	-7.317%	1	1,835	-86.316%
2026-01-28	1.8000	2.0500	1.8000	2.0500	+19.883%	7	1,835	-87.317%
2026-01-27	1.7100	1.7100	1.7100	1.7100	-9.524%	3	1,835	-84.795%
2026-01-26	1.8900	1.8900	1.8900	1.8900	+2.717%	10	1,835	-86.243%
2026-01-21	2.0000	2.0000	1.8400	1.8400	+12.195%	4	1,835	-85.870%
2026-01-20	1.2500	1.6400	1.2500	1.6400	-7.345%	3	1,833	-84.146%
2026-01-15	2.0000	2.0000	1.7700	1.7700	-23.043%	32	1,831	-85.311%
2026-01-12	2.3000	2.3000	2.3000	2.3000	+4.545%	10	1,833	-88.696%
2026-01-09	2.1600	2.2000	2.1600	2.2000	-5.579%	110	1,823	-88.182%
2026-01-08	2.3500	2.3500	2.0000	2.3300	-2.917%	445	1,723	-88.841%
2026-01-06	2.3000	2.4000	2.3000	2.4000	+3.896%	3	1,457	-89.167%
2026-01-05	2.2600	2.5000	2.2600	2.3100	+5.000%	3	1,453	-88.745%
2025-12-30	2.2000	2.2000	2.2000	2.2000	-5.172%	119	1,453	-88.182%
2025-12-29	2.5000	2.5000	2.3200	2.3200	-19.444%	2	1,464	-88.793%
2025-12-22	2.8800	2.8800	2.8800	2.8800	+11.197%	2	1,463	-90.972%
2025-12-16	2.5900	2.5900	2.5900	2.5900	-16.452%	2	1,463	-89.961%
2025-11-24	3.1000	3.1000	3.1000	3.1000	+3.333%	3	1,461	-91.613%
2025-11-21	3.0000	3.0000	3.0000	3.0000	-16.201%	1	1,464	-91.333%
2025-11-20	3.5800	3.5800	3.5800	3.5800	+3.768%	1	1,465	-92.737%
2025-11-18	3.4500	3.4500	3.4000	3.4500	-19.767%	4	1,464	-92.464%
2025-11-14	4.4000	4.4000	4.3000	4.3000	-9.474%	3	1,464	-93.953%
2025-11-13	5.0000	5.0000	4.7500	4.7500	-13.636%	2	1,461	-94.526%
2025-11-12	5.2000	5.5000	4.7000	5.5000	-8.333%	1,405	1,459	-95.273%
2025-11-05	6.0000	6.0000	6.0000	6.0000	+6.762%	5	170	-95.667%
2025-11-03	3.7000	5.7500	3.7000	5.6200	-13.538%	9	171	-95.374%
2025-10-31	6.5500	6.5500	6.5000	6.5000	0.000%	2	171	-96.000%
2025-10-30	6.5000	6.5000	6.5000	6.5000	-13.333%	16	169	-96.000%
2025-10-28	8.2500	8.2500	7.5000	7.5000	+15.385%	8	153	-96.533%
2025-10-24	6.2000	7.1000	6.2000	6.5000	-10.959%	34	145	-96.000%
2025-10-23	6.6400	7.3000	6.6400	7.3000	+8.148%	2	120	-96.438%
2025-10-22	6.7500	6.7500	6.7500	6.7500	-6.250%	3	118	-96.148%
2025-10-21	7.6500	7.6500	7.1500	7.2000	-16.279%	72	115	-96.389%
2025-10-09	8.9000	8.9000	8.6000	8.6000	-1.714%	2	43	-96.977%
2025-10-08	8.7500	8.7500	8.7500	8.7500	+2.459%	2	41	-97.029%
2025-10-07	9.2500	9.2500	8.5400	8.5400	-18.199%	4	39	-96.956%
2025-10-06	10.4400	10.4400	10.4400	10.4400	+38.278%	2	35	-97.510%
2025-09-16	7.5500	7.5500	7.5500	7.5500	+5.594%	2	33	-96.556%
2025-09-15	7.1500	7.1500	7.1500	7.1500	+2.582%	3	35	-96.364%
2025-09-12	6.9500	6.9700	6.9500	6.9700	-7.190%	4	35	-96.270%
2025-09-10	7.5800	7.5800	7.5100	7.5100	+0.133%	3	31	-96.538%
2025-09-09	7.5000	7.5000	7.5000	7.5000	+22.951%	2	34	-96.533%
2025-09-08	6.4000	6.6500	6.1000	6.1000	-8.955%	23	32	-95.738%
2025-09-05	6.1900	6.7000	6.1900	6.7000	+25.234%	22	44	-96.119%
2025-09-04	5.4000	5.5500	5.2000	5.3500	0.000%	36	0	-95.140%

.dark-mode .S3RHt5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S3RHt5{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20270115C17LCID Jan 15 2027 17.00 Call (LCID270115C00017000)option OPRA

LCID20270115C17
LCID Jan 15 2027 17.00 Call (LCID270115C00017000)
option OPRA