Dark

LCID20270115C22
LCID Jan 15 2027 22.00 Call (LCID270115C00022000)
option OPRA

EOD

Aug 3, 2026

0.1400+7.692%(+0.0100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1100	0.1400	0.1100	0.1400	+7.692%	9	886	0.000%
2026-07-31	0.2300	0.2300	0.1300	0.1300	-51.852%	23	877	+7.692%
2026-07-30	0.2600	0.2800	0.1100	0.2700	+12.500%	46	856	-48.148%
2026-07-29	0.1800	0.3600	0.1100	0.2400	+20.000%	14	835	-41.667%
2026-07-28	0.2000	0.2300	0.0900	0.2000	+81.818%	137	833	-30.000%
2026-07-27	0.1100	0.2300	0.1000	0.1100	0.000%	89	811	+27.273%
2026-07-24	0.2200	0.2300	0.0800	0.1100	-47.619%	136	773	+27.273%
2026-07-23	0.1300	0.2300	0.1000	0.2100	+75.000%	48	765	-33.333%
2026-07-22	0.1300	0.2600	0.1200	0.1200	-40.000%	103	765	+16.667%
2026-07-21	0.1900	0.3000	0.1200	0.2000	-33.333%	26	738	-30.000%
2026-07-17	0.3000	0.3000	0.3000	0.3000	+30.435%	1	738	-53.333%
2026-07-15	0.2000	0.2300	0.2000	0.2300	+130.000%	4	738	-39.130%
2026-07-14	0.1300	0.1300	0.1000	0.1000	-60.000%	109	740	+40.000%
2026-07-10	0.2600	0.2700	0.0900	0.2500	+92.308%	110	640	-44.000%
2026-07-09	0.2700	0.2700	0.1000	0.1300	+18.182%	131	640	+7.692%
2026-07-08	0.2000	0.2000	0.1100	0.1100	-8.333%	26	640	+27.273%
2026-07-07	0.2000	0.2000	0.1200	0.1200	0.000%	17	640	+16.667%
2026-07-06	0.3000	0.3000	0.1200	0.1200	-20.000%	55	640	+16.667%
2026-07-02	0.2000	0.2100	0.1100	0.1500	0.000%	40	638	-6.667%
2026-07-01	0.2000	0.2100	0.1400	0.1500	-25.000%	29	638	-6.667%
2026-06-17	0.2000	0.2000	0.2000	0.2000	0.000%	1	637	-30.000%
2026-06-15	0.2000	0.2000	0.2000	0.2000	-33.333%	1	637	-30.000%
2026-06-12	0.3000	0.3000	0.3000	0.3000	+50.000%	1	637	-53.333%
2026-06-05	0.2000	0.2000	0.2000	0.2000	-28.571%	2	638	-30.000%
2026-06-02	0.2900	0.2900	0.2800	0.2800	-12.500%	2	638	-50.000%
2026-06-01	0.2700	0.3200	0.2700	0.3200	+6.667%	3	637	-56.250%
2026-05-29	0.3000	0.3000	0.3000	0.3000	+50.000%	18	636	-53.333%
2026-05-26	0.2000	0.2000	0.2000	0.2000	-4.762%	6	618	-30.000%
2026-05-22	0.2300	0.2300	0.2100	0.2100	-34.375%	200	618	-33.333%
2026-05-08	0.3200	0.3200	0.3200	0.3200	-11.111%	2	418	-56.250%
2026-05-05	0.3000	0.3600	0.3000	0.3600	+16.129%	4	416	-61.111%
2026-04-28	0.3100	0.3100	0.3100	0.3100	-6.061%	1	418	-54.839%
2026-04-27	0.4000	0.4000	0.3300	0.3300	+13.793%	2	417	-57.576%
2026-04-23	0.2900	0.4100	0.2900	0.2900	-12.121%	35	415	-51.724%
2026-04-22	0.3300	0.3300	0.3300	0.3300	0.000%	1	420	-57.576%
2026-04-21	0.3800	0.3800	0.3300	0.3300	+32.000%	3	424	-57.576%
2026-04-20	0.2300	0.2700	0.1800	0.2500	+8.696%	45	424	-44.000%
2026-04-17	0.3200	0.3200	0.2300	0.2300	-8.000%	5	379	-39.130%
2026-04-16	0.2700	0.2700	0.2500	0.2500	-10.714%	113	374	-44.000%
2026-04-15	0.3500	0.3500	0.2800	0.2800	-6.667%	17	276	-50.000%
2026-04-14	0.3400	0.3400	0.3000	0.3000	-25.000%	100	259	-53.333%
2026-04-13	0.4000	0.4000	0.4000	0.4000	0.000%	2	159	-65.000%
2026-04-07	0.4000	0.4000	0.4000	0.4000	-14.894%	50	157	-65.000%
2026-04-06	0.4700	0.4700	0.4700	0.4700	-7.843%	28	107	-70.213%
2026-04-01	0.4900	0.5100	0.4900	0.5100	-21.538%	3	96	-72.549%
2026-03-25	0.6500	0.6500	0.6500	0.6500	-10.959%	2	97	-78.462%
2026-03-23	0.7300	0.7300	0.7300	0.7300	+2.817%	1	97	-80.822%
2026-03-17	0.8700	0.8700	0.7100	0.7100	-35.455%	2	97	-80.282%
2026-02-17	1.1000	1.1000	1.1000	1.1000	+1.852%	3	99	-87.273%
2026-02-13	1.1100	1.1500	1.0800	1.0800	-4.425%	9	97	-87.037%
2026-02-03	1.1300	1.1300	1.1300	1.1300	+0.893%	1	97	-87.611%
2026-01-30	1.2500	1.2500	1.1200	1.1200	+12.000%	4	98	-87.500%
2026-01-29	1.0000	1.0000	1.0000	1.0000	-16.667%	1	94	-86.000%
2026-01-27	1.2000	1.2000	1.2000	1.2000	-9.774%	3	94	-88.333%
2026-01-21	1.3300	1.3300	1.3300	1.3300	0.000%	3	91	-89.474%
2026-01-15	1.3300	1.3300	1.3300	1.3300	+26.667%	20	88	-89.474%
2026-01-14	1.0500	1.0500	1.0500	1.0500	-30.000%	1	68	-86.667%
2026-01-06	1.5000	1.5000	1.5000	1.5000	-25.000%	1	67	-90.667%
2025-12-22	2.0000	2.0000	2.0000	2.0000	+12.360%	5	66	-93.000%
2025-12-16	1.7800	1.7800	1.7800	1.7800	+6.587%	1	61	-92.135%
2025-11-24	1.6600	1.6700	1.6600	1.6700	-27.706%	15	60	-91.617%
2025-11-21	2.3100	2.3100	2.3100	2.3100	-14.126%	1	50	-93.939%
2025-11-18	2.3800	2.7400	2.3800	2.6900	+6.324%	20	50	-94.796%
2025-11-17	2.6500	2.6500	2.5300	2.5300	-19.683%	8	35	-94.466%
2025-11-14	3.1500	3.1500	3.1500	3.1500	-22.030%	1	33	-95.556%
2025-11-12	4.0400	4.0400	4.0400	4.0400	+13.803%	1	33	-96.535%
2025-11-04	3.5500	3.5500	3.5500	3.5500	-22.826%	1	33	-96.056%
2025-10-31	4.6000	4.6000	4.6000	4.6000	-12.046%	20	32	-96.957%
2025-10-29	5.2300	5.2300	5.2300	5.2300	+12.473%	5	52	-97.323%
2025-10-28	4.6500	4.6500	4.6500	4.6500	-7.921%	1	47	-96.989%
2025-10-27	5.0500	5.0500	5.0500	5.0500	+4.124%	1	47	-97.228%
2025-10-23	4.8500	4.8500	4.8500	4.8500	-21.774%	1	47	-97.113%
2025-10-16	6.2000	6.2000	6.2000	6.2000	-4.615%	1	47	-97.742%
2025-10-14	6.5000	6.5000	6.5000	6.5000	+1.562%	1	47	-97.846%
2025-10-13	6.4000	6.4000	6.4000	6.4000	-0.775%	20	46	-97.813%
2025-10-09	6.4500	6.4500	6.4500	6.4500	-7.857%	2	26	-97.829%
2025-10-08	7.0000	7.0000	7.0000	7.0000	+2.941%	1	26	-98.000%
2025-10-07	7.7500	7.7500	6.8000	6.8000	-16.564%	18	25	-97.941%
2025-10-06	8.4500	8.4500	8.1500	8.1500	-3.892%	19	18	-98.282%
2025-10-03	8.3000	8.4800	8.3000	8.4800	+9.419%	10	35	-98.349%
2025-10-02	7.7500	7.7500	7.7500	7.7500	-6.061%	1	25	-98.194%
2025-09-26	8.2500	8.2500	8.2500	8.2500	+21.324%	1	24	-98.303%
2025-09-24	8.7000	8.7000	6.8000	6.8000	-7.609%	2	23	-97.941%
2025-09-23	7.3600	7.3600	7.3600	7.3600	+20.656%	1	23	-98.098%
2025-09-18	6.1000	6.1000	6.1000	6.1000	-3.937%	2	22	-97.705%
2025-09-17	6.3500	6.3500	6.3500	6.3500	+13.393%	1	20	-97.795%
2025-09-10	5.6000	5.6000	5.6000	5.6000	+8.738%	1	19	-97.500%
2025-09-05	5.1500	5.1500	5.1500	5.1500	0.000%	18	18	-97.282%

.dark-mode .xhtFlK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xhtFlK{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20270115C22LCID Jan 15 2027 22.00 Call (LCID270115C00022000)option OPRA

LCID20270115C22
LCID Jan 15 2027 22.00 Call (LCID270115C00022000)
option OPRA