Dark

LCID20270115C20
LCID Jan 15 2027 20.00 Call (LCID270115C00020000)
option OPRA

EOD

Aug 3, 2026

0.1500-25.000%(-0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1900	0.1900	0.1500	0.1500	-25.000%	6	10,915	0.000%
2026-07-31	0.2400	0.2400	0.1300	0.2000	0.000%	106	10,915	-25.000%
2026-07-30	0.2400	0.2900	0.1400	0.2000	+53.846%	114	10,920	-25.000%
2026-07-29	0.4700	0.4700	0.1300	0.1300	-59.375%	37	10,886	+15.385%
2026-07-28	0.1900	0.3200	0.1400	0.3200	+146.154%	90	10,883	-53.125%
2026-07-27	0.2000	0.2000	0.1200	0.1300	0.000%	49	10,874	+15.385%
2026-07-24	0.1100	0.2100	0.1100	0.1300	+18.182%	95	10,874	+15.385%
2026-07-23	0.1600	0.1600	0.1100	0.1100	-21.429%	53	10,872	+36.364%
2026-07-22	0.1400	0.1400	0.1400	0.1400	-6.667%	55	10,872	+7.143%
2026-07-21	0.2300	0.2300	0.1500	0.1500	-16.667%	87	10,872	0.000%
2026-07-20	0.2000	0.2500	0.1800	0.1800	-25.000%	9	10,893	-16.667%
2026-07-17	0.2000	0.2700	0.1600	0.2400	+9.091%	299	10,898	-37.500%
2026-07-16	0.1500	0.2200	0.1500	0.2200	+46.667%	101	10,896	-31.818%
2026-07-15	0.1500	0.2100	0.1100	0.1500	+25.000%	310	10,797	0.000%
2026-07-14	0.1500	0.2100	0.0500	0.1200	-7.692%	85	11,096	+25.000%
2026-07-13	0.1300	0.1300	0.1300	0.1300	0.000%	2	11,086	+15.385%
2026-07-10	0.1800	0.2000	0.1300	0.1300	-23.529%	63	11,086	+15.385%
2026-07-09	0.1700	0.1900	0.1300	0.1700	+30.769%	50	11,076	-11.765%
2026-07-08	0.2000	0.2100	0.1300	0.1300	-27.778%	47	11,084	+15.385%
2026-07-07	0.0700	0.2400	0.0700	0.1800	-10.000%	34	11,091	-16.667%
2026-07-06	0.2000	0.2000	0.2000	0.2000	+17.647%	3	11,092	-25.000%
2026-07-02	0.1700	0.1700	0.1700	0.1700	-19.048%	1	11,093	-11.765%
2026-07-01	0.2100	0.2100	0.2100	0.2100	-16.000%	1	11,093	-28.571%
2026-06-30	0.2500	0.2500	0.2500	0.2500	0.000%	1	11,093	-40.000%
2026-06-29	0.0900	0.2500	0.0900	0.2500	-10.714%	23	11,094	-40.000%
2026-06-26	0.1300	0.2800	0.1300	0.2800	+86.667%	5	11,092	-46.429%
2026-06-25	0.1500	0.1500	0.1500	0.1500	0.000%	12	11,093	0.000%
2026-06-24	0.2500	0.2500	0.1500	0.1500	-21.053%	28	11,094	0.000%
2026-06-23	0.1600	0.1900	0.1600	0.1900	-5.000%	7	11,103	-21.053%
2026-06-22	0.1900	0.2000	0.1500	0.2000	-4.762%	104	11,097	-25.000%
2026-06-17	0.2000	0.2800	0.2000	0.2100	-27.586%	18	11,205	-28.571%
2026-06-15	0.2100	0.2900	0.2100	0.2900	-14.706%	13	11,205	-48.276%
2026-06-12	0.3400	0.3400	0.3400	0.3400	+70.000%	1	11,211	-55.882%
2026-06-11	0.2000	0.2000	0.2000	0.2000	-13.043%	10	11,210	-25.000%
2026-06-10	0.2000	0.2300	0.2000	0.2300	-8.000%	2	11,210	-34.783%
2026-06-09	0.2200	0.2500	0.2100	0.2500	+13.636%	22	11,209	-40.000%
2026-06-08	0.2500	0.2600	0.2200	0.2200	-12.000%	5	11,223	-31.818%
2026-06-05	0.2500	0.2500	0.2500	0.2500	-10.714%	11	11,225	-40.000%
2026-06-03	0.2900	0.2900	0.2500	0.2800	-6.667%	14	11,215	-46.429%
2026-06-02	0.3000	0.3000	0.3000	0.3000	0.000%	1	11,205	-50.000%
2026-06-01	0.3100	0.3700	0.2700	0.3000	+3.448%	15	11,205	-50.000%
2026-05-29	0.2500	0.3800	0.2500	0.2900	-12.121%	3	11,200	-48.276%
2026-05-28	0.3500	0.3500	0.3300	0.3300	-26.667%	3	11,200	-54.545%
2026-05-27	0.4500	0.4500	0.4500	0.4500	+60.714%	1	11,200	-66.667%
2026-05-26	0.2500	0.2800	0.2500	0.2800	+12.000%	5	11,200	-46.429%
2026-05-22	0.2500	0.2500	0.2500	0.2500	+19.048%	1	11,198	-40.000%
2026-05-21	0.2300	0.2300	0.2100	0.2100	+50.000%	16	11,198	-28.571%
2026-05-20	0.1400	0.1400	0.1400	0.1400	-44.000%	1	11,198	+7.143%
2026-05-19	0.2500	0.2500	0.2500	0.2500	+31.579%	4	11,190	-40.000%
2026-05-18	0.2500	0.2500	0.1900	0.1900	-26.923%	20	11,190	-21.053%
2026-05-15	0.2500	0.4200	0.2500	0.2600	0.000%	26	11,190	-42.308%
2026-05-14	0.2800	0.2800	0.2600	0.2600	-16.129%	22	11,204	-42.308%
2026-05-13	0.3200	0.3200	0.3100	0.3100	+24.000%	9	11,201	-51.613%
2026-05-12	0.2700	0.2700	0.2000	0.2500	-10.714%	41	11,201	-40.000%
2026-05-11	0.2800	0.2800	0.2800	0.2800	-20.000%	13	11,201	-46.429%
2026-05-08	0.3000	0.3500	0.3000	0.3500	+29.630%	3	11,212	-57.143%
2026-05-07	0.2700	0.2700	0.2700	0.2700	-18.182%	1	11,211	-44.444%
2026-05-06	0.3200	0.3300	0.3000	0.3300	-13.158%	7	11,212	-54.545%
2026-05-05	0.3700	0.4500	0.3600	0.3800	-17.391%	55	11,212	-60.526%
2026-05-04	0.4600	0.4600	0.4600	0.4600	+15.000%	40	11,211	-67.391%
2026-05-01	0.4100	0.4100	0.4000	0.4000	+11.111%	21	11,174	-62.500%
2026-04-30	0.4200	0.4200	0.3500	0.3600	+12.500%	11	11,174	-58.333%
2026-04-29	0.2500	0.3500	0.2500	0.3200	-11.111%	46	11,174	-53.125%
2026-04-28	0.3600	0.3600	0.3600	0.3600	-20.000%	1	11,175	-58.333%
2026-04-27	0.2600	0.4500	0.2600	0.4500	+32.353%	9	11,175	-66.667%
2026-04-24	0.3800	0.4000	0.3400	0.3400	-15.000%	94	11,181	-55.882%
2026-04-23	0.3700	0.4000	0.3000	0.4000	-11.111%	4,025	11,151	-62.500%
2026-04-22	0.4500	0.4500	0.4500	0.4500	+15.385%	3	7,147	-66.667%
2026-04-21	0.6100	0.6100	0.3700	0.3900	+11.429%	75	7,144	-61.538%
2026-04-20	0.2500	0.3500	0.2500	0.3500	+12.903%	45	7,123	-57.143%
2026-04-17	0.3400	0.3500	0.3100	0.3100	0.000%	19	7,078	-51.613%
2026-04-16	0.3900	0.3900	0.2100	0.3100	-22.500%	221	7,067	-51.613%
2026-04-15	0.4000	0.7500	0.2800	0.4000	+8.108%	44	6,961	-62.500%
2026-04-14	0.5000	0.5000	0.3700	0.3700	+5.714%	289	6,963	-59.459%
2026-04-13	0.3500	0.3500	0.3500	0.3500	-5.405%	1	6,743	-57.143%
2026-04-09	0.5000	0.5000	0.3700	0.3700	-13.953%	121	6,743	-59.459%
2026-04-08	0.6000	0.6000	0.4300	0.4300	-4.444%	32	6,650	-65.116%
2026-04-07	0.4500	0.4500	0.4500	0.4500	-6.250%	1	6,645	-66.667%
2026-04-06	0.5300	0.5300	0.4800	0.4800	-20.000%	7	6,645	-68.750%
2026-04-02	0.5800	0.6000	0.5800	0.6000	-4.762%	4	6,645	-75.000%
2026-04-01	0.6200	0.6300	0.6200	0.6300	+18.868%	6	6,645	-76.190%
2026-03-31	0.5300	0.5300	0.5300	0.5300	-22.059%	2	6,645	-71.698%
2026-03-27	0.6600	0.6800	0.6600	0.6800	-5.556%	4	6,645	-77.941%
2026-03-26	0.7200	0.7200	0.7200	0.7200	-10.000%	4	6,645	-79.167%
2026-03-24	0.8100	0.8100	0.8000	0.8000	0.000%	6	6,649	-81.250%
2026-03-23	0.8000	0.8000	0.8000	0.8000	-8.046%	11	6,652	-81.250%
2026-03-19	0.8700	0.8700	0.8700	0.8700	+7.407%	25	6,652	-82.759%
2026-03-18	0.8700	0.8700	0.7600	0.8100	-2.410%	60	6,638	-81.481%
2026-03-17	0.8300	0.8300	0.8300	0.8300	-2.353%	3	6,578	-81.928%
2026-03-16	0.8300	0.8500	0.8300	0.8500	+6.250%	4	6,581	-82.353%
2026-03-13	0.8200	0.8600	0.8000	0.8000	-23.077%	12	6,582	-81.250%
2026-03-10	1.0000	1.0400	1.0000	1.0400	+9.474%	4	6,587	-85.577%
2026-03-09	1.1200	1.1200	0.9500	0.9500	+5.556%	9	6,587	-84.211%
2026-03-05	0.9000	0.9000	0.9000	0.9000	-17.431%	1	6,587	-83.333%
2026-03-04	1.0900	1.0900	1.0900	1.0900	-0.909%	3	6,587	-86.239%
2026-03-03	1.1000	1.1000	1.1000	1.1000	+4.762%	1	6,587	-86.364%
2026-03-02	1.0000	1.0500	0.8700	1.0500	-14.634%	38	6,586	-85.714%
2026-02-26	1.1000	1.2300	1.1000	1.2300	+2.500%	7	6,567	-87.805%
2026-02-25	1.0400	1.2000	0.9800	1.2000	+4.348%	221	6,340	-87.500%
2026-02-24	1.0400	1.1500	1.0400	1.1500	+15.000%	24	6,340	-86.957%
2026-02-23	0.9900	1.0000	0.9900	1.0000	-9.091%	13	6,316	-85.000%
2026-02-20	1.1600	1.1600	1.1000	1.1000	+1.852%	15	6,306	-86.364%
2026-02-18	1.1200	1.1200	1.0800	1.0800	-7.692%	56	6,306	-86.111%
2026-02-17	1.1700	1.1700	1.1700	1.1700	-10.000%	2	6,302	-87.179%
2026-02-13	1.2400	1.3000	1.2400	1.3000	+8.333%	2	6,300	-88.462%
2026-02-12	1.2000	1.2000	1.2000	1.2000	-7.692%	10	6,300	-87.500%
2026-02-11	1.3000	1.3000	1.3000	1.3000	-12.752%	5	6,300	-88.462%
2026-02-10	1.5000	1.5000	1.4900	1.4900	+2.759%	6	6,295	-89.933%
2026-02-09	1.3800	1.5000	1.3800	1.4500	+5.072%	604	6,299	-89.655%
2026-02-06	1.3000	1.3800	1.3000	1.3800	+20.000%	26	6,063	-89.130%
2026-02-05	1.1500	1.2100	1.1500	1.1500	-7.258%	101	6,063	-86.957%
2026-02-04	1.2500	1.3200	1.1500	1.2400	+3.333%	26	6,113	-87.903%
2026-02-03	1.3100	1.3100	1.2000	1.2000	-7.692%	20	6,092	-87.500%
2026-02-02	1.3000	1.3000	1.3000	1.3000	-15.033%	5	6,097	-88.462%
2026-01-30	1.3800	1.5300	1.3800	1.5300	+5.517%	29	6,097	-90.196%
2026-01-29	1.4500	1.4500	1.4500	1.4500	0.000%	1	6,093	-89.655%
2026-01-28	1.5500	1.5500	1.4500	1.4500	+11.538%	53	6,094	-89.655%
2026-01-27	1.3000	1.3000	1.3000	1.3000	-13.333%	1	6,087	-88.462%
2026-01-26	1.4600	1.5200	1.2500	1.5000	-9.639%	11	6,086	-90.000%
2026-01-22	1.6500	1.6600	1.5400	1.6600	-2.353%	11	6,083	-90.964%
2026-01-21	1.2000	1.7000	1.2000	1.7000	+41.667%	125	6,072	-91.176%
2026-01-20	1.2100	1.2400	1.0000	1.2000	-12.409%	61	6,011	-87.500%
2026-01-16	1.3700	1.3700	1.3700	1.3700	0.000%	8	5,967	-89.051%
2026-01-15	1.4400	1.5000	1.3700	1.3700	-8.667%	5	5,967	-89.051%
2026-01-14	1.6300	1.6300	1.4900	1.5000	-10.714%	64	5,967	-90.000%
2026-01-13	1.6800	1.6800	1.6800	1.6800	+1.205%	1	5,967	-91.071%
2026-01-12	1.6600	1.6600	1.6600	1.6600	-5.143%	1	5,967	-90.964%
2026-01-09	1.8300	1.8300	1.7500	1.7500	-10.714%	2	5,967	-91.429%
2026-01-08	1.8500	1.9600	1.7000	1.9600	+1.554%	16	5,967	-92.347%
2026-01-06	1.9500	2.4900	1.9300	1.9300	-1.531%	13	5,963	-92.228%
2026-01-05	1.9600	1.9600	1.9600	1.9600	+13.295%	10	5,953	-92.347%
2026-01-02	1.8000	1.8000	1.7300	1.7300	+11.613%	7	5,953	-91.329%
2025-12-31	1.5800	1.5800	1.5500	1.5500	-16.216%	7	5,951	-90.323%
2025-12-30	1.8500	1.8500	1.8500	1.8500	-2.632%	1	5,951	-91.892%
2025-12-29	2.0000	2.0000	1.7000	1.9000	-5.000%	89	5,951	-92.105%
2025-12-26	2.1900	2.1900	2.0000	2.0000	-15.254%	29	5,951	-92.500%
2025-12-23	1.7800	2.4000	1.7800	2.3600	-3.279%	13	5,923	-93.644%
2025-12-22	2.4000	2.4400	2.4000	2.4400	+2.092%	4	5,933	-93.852%
2025-12-19	2.0700	2.3900	2.0700	2.3900	+16.019%	4	5,933	-93.724%
2025-12-18	2.0600	2.0600	2.0600	2.0600	-4.186%	4	5,933	-92.718%
2025-12-17	2.1500	2.1500	2.1500	2.1500	+7.500%	1	5,933	-93.023%
2025-12-16	2.0900	2.0900	2.0000	2.0000	-14.894%	39	5,934	-92.500%
2025-12-15	2.0000	2.3500	2.0000	2.3500	-11.321%	2	5,934	-93.617%
2025-12-10	2.5000	2.6500	2.5000	2.6500	+13.248%	17	5,933	-94.340%
2025-12-09	2.3400	2.3400	2.3400	2.3400	-8.235%	5	5,934	-93.590%
2025-12-08	2.7000	2.7000	2.5500	2.5500	-5.556%	46	5,929	-94.118%
2025-12-05	3.1000	3.1000	2.7000	2.7000	-17.178%	13	5,921	-94.444%
2025-12-04	3.1000	3.2600	3.1000	3.2600	+12.027%	50	5,909	-95.399%
2025-12-03	2.8800	2.9100	2.8800	2.9100	+7.778%	27	5,909	-94.845%
2025-12-02	2.7000	2.7000	2.7000	2.7000	+1.504%	1	5,884	-94.444%
2025-12-01	2.7000	2.7000	2.6600	2.6600	-6.667%	10	5,883	-94.361%
2025-11-26	2.8500	2.8500	2.8500	2.8500	-5.000%	450	5,883	-94.737%
2025-11-25	2.6900	3.0000	2.6900	3.0000	+11.940%	4	5,883	-95.000%
2025-11-21	2.5000	2.7000	2.4600	2.6800	+5.098%	454	5,881	-94.403%
2025-11-20	2.8000	2.8000	2.5200	2.5500	-4.851%	32	5,837	-94.118%
2025-11-19	2.8500	2.8500	2.6800	2.6800	-10.667%	3	5,838	-94.403%
2025-11-18	2.8000	3.0000	2.8000	3.0000	+6.007%	23	5,837	-95.000%
2025-11-17	3.4000	3.4000	2.8300	2.8300	-16.765%	54	5,835	-94.700%
2025-11-14	3.4600	3.6000	3.4000	3.4000	-16.462%	47	5,823	-95.588%
2025-11-13	4.0700	4.0700	4.0700	4.0700	-6.437%	2	5,826	-96.314%
2025-11-12	4.4000	4.4000	3.9000	4.3500	-11.224%	530	5,826	-96.552%
2025-11-11	5.0000	5.0000	4.4000	4.9000	-2.000%	42	5,310	-96.939%
2025-11-07	5.0000	5.0000	5.0000	5.0000	+2.041%	2	5,310	-97.000%
2025-11-06	5.4000	5.4000	4.9000	4.9000	+8.889%	8	5,309	-96.939%
2025-11-04	4.7000	4.7000	4.4000	4.5000	-3.226%	7	5,308	-96.667%
2025-11-03	5.1500	5.1500	4.6500	4.6500	-12.264%	12	5,310	-96.774%
2025-10-31	5.1100	5.3000	5.1100	5.3000	-9.402%	28	5,310	-97.170%
2025-10-30	5.1000	5.8500	4.9000	5.8500	-2.500%	11	5,310	-97.436%
2025-10-29	6.2000	6.2000	5.5100	6.0000	+11.111%	63	5,305	-97.500%
2025-10-28	5.1500	6.4000	5.1500	5.4000	+0.935%	61	5,305	-97.222%
2025-10-27	6.1000	6.1000	5.3500	5.3500	-7.118%	11	5,305	-97.196%
2025-10-24	5.9400	5.9400	5.7500	5.7600	+3.784%	4	5,305	-97.396%
2025-10-23	6.7000	6.7000	5.5500	5.5500	-4.310%	4	5,305	-97.297%
2025-10-22	5.8000	5.8000	5.8000	5.8000	-0.855%	1	5,305	-97.414%
2025-10-20	6.1000	6.1000	5.8500	5.8500	-8.594%	2	5,305	-97.436%
2025-10-17	6.4000	6.4000	6.4000	6.4000	-8.441%	1	5,306	-97.656%
2025-10-16	7.1000	7.1500	6.9900	6.9900	-4.378%	8	5,306	-97.854%
2025-10-15	7.3100	7.3100	7.3100	7.3100	+3.541%	3	5,306	-97.948%
2025-10-13	7.0600	7.0600	7.0600	7.0600	-1.944%	1	5,306	-97.875%
2025-10-09	7.4000	7.4000	7.2000	7.2000	-3.226%	6	5,306	-97.917%
2025-10-07	7.4000	7.4400	7.4000	7.4400	-17.790%	7	5,306	-97.984%
2025-10-06	9.0500	9.0500	9.0500	9.0500	-4.737%	1	5,306	-98.343%
2025-10-03	9.5000	9.5000	9.5000	9.5000	+12.426%	1	5,305	-98.421%
2025-09-30	8.4500	8.4500	8.4500	8.4500	-8.152%	1	5,305	-98.225%
2025-09-29	9.2000	9.2000	9.2000	9.2000	+0.327%	2	5,304	-98.370%
2025-09-26	9.1500	9.1700	9.1500	9.1700	+11.829%	2	5,304	-98.364%
2025-09-25	8.2000	8.2000	8.2000	8.2000	-3.529%	1	5,304	-98.171%
2025-09-24	8.0500	8.5000	8.0500	8.5000	+6.250%	8	5,304	-98.235%
2025-09-23	8.0000	8.2000	8.0000	8.0000	+9.589%	8	5,304	-98.125%
2025-09-22	7.4200	7.4200	7.3000	7.3000	+4.286%	5	5,303	-97.945%
2025-09-17	7.1000	7.1000	6.9000	7.0000	+11.111%	21	5,300	-97.857%
2025-09-16	6.4500	6.6000	6.3000	6.3000	-0.787%	4	5,290	-97.619%
2025-09-15	6.0000	6.3500	6.0000	6.3500	+7.810%	6	5,290	-97.638%
2025-09-12	5.8500	5.8900	5.8500	5.8900	-9.385%	2	5,290	-97.453%
2025-09-11	6.5000	6.5000	6.5000	6.5000	+7.084%	10	5,290	-97.692%
2025-09-10	6.0700	6.0700	6.0700	6.0700	+7.434%	1	5,290	-97.529%
2025-09-09	5.8800	5.8800	5.6500	5.6500	0.000%	13	5,290	-97.345%
2025-09-08	5.6000	5.6500	5.6000	5.6500	-5.833%	23	5,290	-97.345%
2025-09-05	5.5000	6.0000	5.3000	6.0000	+27.660%	5,291	5,278	-97.500%
2025-09-04	5.6800	5.6800	4.5500	4.7000	-19.658%	17	0	-96.809%
2025-09-03	6.1000	6.1000	5.8500	5.8500	0.000%	3	0	-97.436%

.dark-mode .Lf26SJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lf26SJ{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20270115C20LCID Jan 15 2027 20.00 Call (LCID270115C00020000)option OPRA

LCID20270115C20
LCID Jan 15 2027 20.00 Call (LCID270115C00020000)
option OPRA