Dark

LCID20270115C2
LCID Jan 15 2027 2.00 Call (LCID270115C00002000)
option OPRA

EOD

May 8, 2025

1.11+5.714%(+0.06)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.10	1.15	1.06	1.11	+5.714%	74	19,174	0.000%
2025-05-07	1.15	1.16	1.04	1.05	-8.696%	128	19,105	+5.714%
2025-05-06	1.18	1.20	1.10	1.15	-3.361%	105	19,033	-3.478%
2025-05-05	1.28	1.28	1.15	1.19	-5.556%	107	18,997	-6.723%
2025-05-02	1.26	1.33	1.24	1.26	-1.563%	3,292	18,921	-11.905%
2025-05-01	1.32	1.34	1.28	1.28	+4.918%	256	17,521	-13.281%
2025-04-30	1.25	1.25	1.20	1.22	-4.688%	13,110	17,504	-9.016%
2025-04-29	1.26	1.32	1.26	1.28	-1.538%	276	6,081	-13.281%
2025-04-28	1.36	1.36	1.30	1.30	0.000%	74	6,063	-14.615%
2025-04-25	1.23	1.41	1.22	1.30	+0.775%	200	6,066	-14.615%
2025-04-24	1.31	1.41	1.26	1.29	+4.032%	34	6,036	-13.953%
2025-04-23	1.27	1.35	1.23	1.24	+4.202%	273	6,002	-10.484%
2025-04-22	1.27	1.27	1.18	1.19	-2.459%	573	6,047	-6.723%
2025-04-21	1.25	1.25	1.17	1.22	-2.400%	33	5,958	-9.016%
2025-04-17	1.21	1.25	1.21	1.25	+8.696%	32	5,903	-11.200%
2025-04-16	1.25	1.29	1.15	1.15	-13.534%	145	5,903	-3.478%
2025-04-15	1.36	1.36	1.27	1.33	-1.481%	22	5,835	-16.541%
2025-04-14	1.33	1.43	1.28	1.35	0.000%	6	5,813	-17.778%
2025-04-11	1.40	1.40	1.26	1.35	+1.504%	120	5,814	-17.778%
2025-04-10	1.21	1.34	1.21	1.33	+8.130%	27	5,762	-16.541%
2025-04-09	1.24	1.39	1.11	1.23	+5.128%	171	5,766	-9.756%
2025-04-08	1.23	1.34	1.17	1.17	-8.594%	93	5,728	-5.128%
2025-04-07	1.20	1.36	1.17	1.28	0.000%	33	5,715	-13.281%
2025-04-04	1.25	1.31	1.10	1.28	+1.587%	246	5,700	-13.281%
2025-04-03	1.28	1.49	1.25	1.26	-7.353%	2,089	5,602	-11.905%
2025-04-02	1.46	1.48	1.33	1.36	-5.556%	507	3,551	-18.382%
2025-04-01	1.42	1.56	1.42	1.44	+2.128%	48	3,508	-22.917%
2025-03-31	1.30	1.41	1.20	1.41	+9.302%	41	3,476	-21.277%
2025-03-28	1.26	1.29	1.25	1.29	-7.194%	58	3,444	-13.953%
2025-03-27	1.37	1.56	1.33	1.39	+2.206%	153	3,430	-20.144%
2025-03-26	1.36	1.42	1.33	1.36	-2.857%	27	3,286	-18.382%
2025-03-25	1.44	1.48	1.40	1.40	0.000%	26	3,274	-20.714%
2025-03-24	1.49	1.51	1.40	1.40	-0.709%	31	3,285	-20.714%
2025-03-21	1.37	1.48	1.37	1.41	+5.224%	42	3,265	-21.277%
2025-03-20	1.38	1.42	1.32	1.34	-4.965%	31	3,249	-17.164%
2025-03-19	1.45	1.57	1.38	1.41	+2.920%	127	3,247	-21.277%
2025-03-18	1.39	1.62	1.37	1.37	+5.385%	272	3,287	-18.978%
2025-03-17	1.38	1.38	1.21	1.30	+7.438%	33	3,211	-14.615%
2025-03-14	1.20	1.27	1.16	1.21	+5.217%	26	3,198	-8.264%
2025-03-13	1.25	1.25	1.14	1.15	-4.167%	712	3,130	-3.478%
2025-03-12	1.26	1.40	1.20	1.20	-1.639%	22	3,130	-7.500%
2025-03-11	1.25	1.25	1.10	1.22	+1.667%	108	3,141	-9.016%
2025-03-10	1.25	1.34	1.20	1.20	-1.639%	119	3,123	-7.500%
2025-03-07	1.25	1.30	1.17	1.22	-1.613%	240	3,014	-9.016%
2025-03-06	1.20	1.41	1.20	1.24	-3.125%	68	3,003	-10.484%
2025-03-05	1.21	1.52	1.15	1.28	0.000%	62	2,937	-13.281%
2025-03-04	1.84	1.84	1.01	1.28	+4.065%	122	2,904	-13.281%
2025-03-03	1.34	1.55	1.18	1.23	-14.583%	175	2,828	-9.756%
2025-02-28	1.34	1.44	1.21	1.44	+8.271%	144	2,941	-22.917%
2025-02-27	1.44	1.44	1.25	1.33	-6.338%	160	2,874	-16.541%
2025-02-26	1.46	1.60	1.28	1.42	-11.801%	395	2,726	-21.831%
2025-02-25	1.68	1.68	1.55	1.61	-9.040%	58	2,455	-31.056%
2025-02-24	1.90	1.97	1.70	1.77	-10.152%	36	2,451	-37.288%
2025-02-21	2.05	2.10	1.97	1.97	-6.190%	48	2,443	-43.655%
2025-02-20	2.04	2.11	2.04	2.10	0.000%	13	2,441	-47.143%
2025-02-19	2.26	2.27	2.10	2.10	-10.638%	35	2,430	-47.143%
2025-02-18	2.25	2.39	2.15	2.35	+9.302%	137	2,405	-52.766%
2025-02-14	2.20	2.21	2.15	2.15	-0.463%	38	2,447	-48.372%
2025-02-13	1.90	2.27	1.90	2.16	+24.855%	69	2,447	-48.611%
2025-02-12	1.77	1.84	1.73	1.73	+1.170%	65	2,484	-35.838%
2025-02-11	1.73	1.75	1.65	1.71	-2.841%	110	2,475	-35.088%
2025-02-10	1.80	1.80	1.73	1.76	-1.676%	26	2,442	-36.932%
2025-02-07	1.80	1.85	1.71	1.79	-1.105%	34	2,455	-37.989%
2025-02-06	1.81	1.81	1.81	1.81	-10.396%	50	2,457	-38.674%
2025-02-05	1.80	2.02	1.80	2.02	+1.508%	18	2,507	-45.050%
2025-02-04	2.00	2.00	1.99	1.99	+17.059%	7	2,508	-44.221%
2025-02-03	1.94	1.94	1.68	1.70	-1.163%	5	2,506	-34.706%
2025-01-31	1.75	1.85	1.68	1.72	-4.972%	20	2,506	-35.465%
2025-01-30	1.75	1.81	1.72	1.81	+8.383%	55	2,509	-38.674%
2025-01-29	1.68	1.68	1.67	1.67	-1.765%	85	2,470	-33.533%
2025-01-28	1.77	1.77	1.70	1.70	-5.556%	21	2,527	-34.706%
2025-01-27	1.94	1.94	1.80	1.80	-2.703%	23	2,546	-38.333%
2025-01-24	1.78	1.85	1.78	1.85	+2.778%	56	2,540	-40.000%
2025-01-23	1.75	1.80	1.59	1.80	+2.857%	17	2,534	-38.333%
2025-01-22	1.87	1.87	1.75	1.75	-7.407%	141	2,527	-36.571%
2025-01-21	2.16	2.16	1.88	1.89	-7.805%	78	2,423	-41.270%
2025-01-17	2.10	2.10	1.95	2.05	+1.485%	20	2,385	-45.854%
2025-01-15	1.85	2.09	1.85	2.02	+2.020%	8	2,385	-45.050%
2025-01-14	2.00	2.05	1.85	1.98	-1.000%	43	2,388	-43.939%
2025-01-13	2.00	2.00	1.92	2.00	-3.382%	50	2,403	-44.500%
2025-01-10	2.12	2.12	1.96	2.07	-0.481%	24	2,389	-46.377%
2025-01-08	2.31	2.31	2.03	2.08	-7.965%	19	2,388	-46.635%
2025-01-07	2.37	2.37	2.26	2.26	-3.830%	10	2,388	-50.885%
2025-01-06	2.41	2.56	2.25	2.35	+9.813%	32	2,386	-52.766%
2025-01-03	2.12	2.25	2.12	2.14	-3.167%	38	2,376	-48.131%
2025-01-02	2.00	2.21	1.90	2.21	+2.791%	83	2,377	-49.774%
2024-12-31	2.66	2.66	2.15	2.15	-2.273%	8	2,368	-48.372%
2024-12-30	2.27	2.27	2.00	2.20	0.000%	18	2,368	-49.545%
2024-12-27	2.28	2.28	2.00	2.20	-2.222%	80	2,373	-49.545%
2024-12-26	2.24	2.30	2.15	2.25	+0.446%	505	2,378	-50.667%
2024-12-24	2.38	2.45	2.24	2.24	+7.177%	18	2,670	-50.446%
2024-12-23	2.10	2.20	1.90	2.09	+3.980%	27	2,670	-46.890%
2024-12-20	1.85	2.15	1.76	2.01	+20.359%	88	2,674	-44.776%
2024-12-19	1.67	1.67	1.67	1.67	+0.602%	10	2,654	-33.533%
2024-12-18	1.85	1.89	1.65	1.66	-10.270%	106	2,654	-33.133%
2024-12-17	1.80	1.90	1.76	1.85	+4.520%	113	2,582	-40.000%
2024-12-16	1.75	1.96	1.67	1.77	+7.273%	170	2,497	-37.288%
2024-12-13	1.50	1.65	1.50	1.65	+3.125%	428	2,442	-32.727%
2024-12-12	1.54	1.65	1.52	1.60	+3.226%	113	2,525	-30.625%
2024-12-11	1.64	1.64	1.40	1.55	+6.164%	27	2,517	-28.387%
2024-12-10	1.60	1.73	1.45	1.46	-7.595%	208	2,507	-23.973%
2024-12-09	1.59	1.91	1.53	1.58	+6.757%	394	2,372	-29.747%
2024-12-06	1.35	1.50	1.34	1.48	+20.325%	314	2,077	-25.000%
2024-12-05	1.36	1.38	1.23	1.23	-7.519%	118	1,967	-9.756%
2024-12-04	1.25	1.34	1.22	1.33	+6.400%	55	1,849	-16.541%
2024-12-03	1.25	1.30	1.20	1.25	0.000%	50	1,842	-11.200%
2024-12-02	1.25	1.33	1.25	1.25	-12.587%	41	1,836	-11.200%
2024-11-29	1.25	1.43	1.25	1.43	+9.160%	34	1,818	-22.378%
2024-11-27	1.25	1.37	1.22	1.31	-1.504%	42	1,766	-15.267%
2024-11-26	1.29	1.38	1.21	1.33	+3.101%	81	1,766	-16.541%
2024-11-25	1.35	1.39	1.20	1.29	+12.174%	62	1,692	-13.953%
2024-11-22	1.24	1.34	1.15	1.15	0.000%	120	1,678	-3.478%
2024-11-21	1.15	1.29	1.11	1.15	+2.679%	135	1,688	-3.478%
2024-11-20	1.20	1.23	1.11	1.12	-11.111%	85	1,658	-0.893%
2024-11-19	1.28	1.35	1.15	1.26	-3.077%	122	1,592	-11.905%
2024-11-18	1.24	1.33	1.20	1.30	+4.000%	119	1,497	-14.615%
2024-11-15	1.25	1.29	1.06	1.25	-3.101%	190	1,447	-11.200%
2024-11-14	1.30	1.35	1.29	1.29	-2.273%	120	1,384	-13.953%
2024-11-13	1.36	1.43	1.32	1.32	-0.752%	64	1,267	-15.909%
2024-11-12	1.51	1.51	1.25	1.33	-1.481%	98	1,253	-16.541%
2024-11-11	1.39	1.43	1.30	1.35	+12.500%	370	1,215	-17.778%
2024-11-08	1.30	1.35	1.17	1.20	-19.463%	878	1,134	-7.500%
2024-11-07	1.20	1.49	1.20	1.49	+18.254%	283	1,274	-25.503%
2024-11-06	1.34	1.34	1.10	1.26	-6.667%	262	1,181	-11.905%
2024-11-05	1.32	1.52	1.30	1.35	+3.846%	180	998	-17.778%
2024-11-01	1.25	1.31	1.09	1.30	+1.563%	256	824	-14.615%
2024-10-31	1.34	1.34	1.25	1.28	-6.569%	148	891	-13.281%
2024-10-30	1.44	1.44	1.35	1.37	-4.861%	72	743	-18.978%
2024-10-29	1.55	1.55	1.44	1.44	+2.857%	255	708	-22.917%
2024-10-28	1.43	1.55	1.38	1.40	-2.098%	39	454	-20.714%
2024-10-25	1.50	1.50	1.43	1.43	-5.921%	16	423	-22.378%
2024-10-24	1.52	1.52	1.52	1.52	+15.152%	3	417	-26.974%
2024-10-23	1.50	1.50	1.32	1.32	-14.839%	8	414	-15.909%
2024-10-22	1.39	1.60	1.39	1.55	+3.333%	63	413	-28.387%
2024-10-21	1.40	1.55	1.40	1.50	-6.250%	37	353	-26.000%
2024-10-18	1.50	1.70	1.50	1.60	-15.789%	372	328	-30.625%
2024-10-17	1.50	1.90	1.50	1.90	-8.213%	27	148	-41.579%
2024-10-14	2.10	2.10	2.07	2.07	-2.358%	17	134	-46.377%
2024-10-08	2.09	2.12	2.09	2.12	+11.579%	20	117	-47.642%
2024-10-07	1.90	1.90	1.90	1.90	-5.000%	9	97	-41.579%
2024-10-03	2.00	2.00	2.00	2.00	+5.263%	1	88	-44.500%
2024-10-02	1.90	1.90	1.90	1.90	-5.000%	6	87	-41.579%
2024-10-01	2.00	2.00	2.00	2.00	-9.091%	1	81	-44.500%
2024-09-30	2.20	2.20	2.20	2.20	-2.222%	10	80	-49.545%
2024-09-25	2.26	2.26	2.25	2.25	+2.273%	5	70	-50.667%
2024-09-24	2.20	2.20	2.20	2.20	+3.774%	6	65	-49.545%
2024-09-23	2.12	2.12	2.12	2.12	0.000%	2	59	-47.642%
2024-09-20	2.24	2.24	2.12	2.12	-5.357%	4	57	-47.642%
2024-09-19	2.25	2.30	2.24	2.24	-4.681%	8	55	-50.446%
2024-09-18	2.30	2.35	2.29	2.35	-2.083%	18	47	-52.766%
2024-09-17	2.35	3.50	2.35	2.40	+2.128%	8	29	-53.750%
2024-09-16	5.00	5.00	2.35	2.35	0.000%	21	21	-52.766%

.dark-mode .pKrbVj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pKrbVj{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20270115C2LCID Jan 15 2027 2.00 Call (LCID270115C00002000)option OPRA

LCID20270115C2
LCID Jan 15 2027 2.00 Call (LCID270115C00002000)
option OPRA