Dark

LCID20270115C25
LCID Jan 15 2027 25.00 Call (LCID270115C00025000)
option OPRA

EOD

Jul 30, 2026

0.1300+8.333%(+0.0100)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1300	0.1300	0.1000	0.1300	+8.333%	53	1,592	0.000%
2026-07-29	0.1200	0.1600	0.1100	0.1200	+33.333%	128	1,540	+8.333%
2026-07-27	0.1500	0.1700	0.0900	0.0900	+12.500%	10	1,418	+44.444%
2026-07-23	0.0800	0.0800	0.0800	0.0800	-66.667%	47	1,416	+62.500%
2026-07-17	0.2100	0.2400	0.2100	0.2400	+26.316%	48	1,463	-45.833%
2026-07-15	0.1900	0.1900	0.1900	0.1900	-20.833%	1	1,415	-31.579%
2026-07-14	0.0500	0.2400	0.0500	0.2400	+118.182%	160	1,415	-45.833%
2026-07-09	0.1100	0.1100	0.1100	0.1100	-21.429%	10	1,575	+18.182%
2026-07-06	0.1400	0.1400	0.1400	0.1400	-12.500%	5	1,575	-7.143%
2026-07-01	0.1500	0.1600	0.1500	0.1600	-20.000%	5	1,580	-18.750%
2026-06-25	0.1300	0.2000	0.1300	0.2000	+33.333%	6	1,583	-35.000%
2026-06-23	0.1500	0.1500	0.1500	0.1500	+50.000%	15	1,587	-13.333%
2026-06-22	0.1000	0.1000	0.1000	0.1000	-37.500%	1	1,587	+30.000%
2026-06-18	0.1600	0.1600	0.1600	0.1600	-27.273%	1	1,587	-18.750%
2026-06-05	0.2200	0.2200	0.2200	0.2200	+4.762%	1	1,587	-40.909%
2026-06-03	0.1500	0.2100	0.1500	0.2100	-16.000%	2	1,586	-38.095%
2026-06-01	0.3000	0.3000	0.2500	0.2500	0.000%	6	1,586	-48.000%
2026-05-29	0.2500	0.2500	0.2500	0.2500	+31.579%	1	1,580	-48.000%
2026-05-20	0.2000	0.2000	0.1900	0.1900	-17.391%	5	1,579	-31.579%
2026-05-15	0.2300	0.2300	0.2300	0.2300	+15.000%	400	1,574	-43.478%
2026-05-14	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,574	-35.000%
2026-05-13	0.2600	0.2600	0.2000	0.2000	0.000%	12	1,561	-35.000%
2026-05-08	0.2500	0.2500	0.2000	0.2000	-33.333%	160	1,561	-35.000%
2026-05-04	0.2900	0.3000	0.2600	0.3000	+7.143%	4	1,401	-56.667%
2026-05-01	0.2800	0.2800	0.2800	0.2800	-20.000%	1	1,402	-53.571%
2026-04-30	0.2500	0.3500	0.2500	0.3500	+66.667%	58	1,402	-62.857%
2026-04-29	0.2100	0.2100	0.2100	0.2100	-32.258%	10	1,403	-38.095%
2026-04-22	0.2600	0.3600	0.2600	0.3100	+19.231%	17	1,410	-58.065%
2026-04-21	0.3300	0.3300	0.2500	0.2600	+36.842%	22	1,379	-50.000%
2026-04-20	0.2000	0.2200	0.1800	0.1900	-17.391%	34	1,379	-31.579%
2026-04-17	0.1500	0.2600	0.1500	0.2300	-8.000%	8	1,351	-43.478%
2026-04-16	0.2000	0.2500	0.1900	0.2500	+4.167%	25	1,353	-48.000%
2026-04-15	0.2200	0.2400	0.2200	0.2400	+14.286%	8	1,328	-45.833%
2026-04-14	0.2300	0.2300	0.2100	0.2100	-12.500%	7	1,320	-38.095%
2026-04-13	0.2500	0.2500	0.2400	0.2400	-54.717%	5	1,313	-45.833%
2026-04-01	0.5300	0.5300	0.5300	0.5300	-11.667%	2	1,309	-75.472%
2026-03-17	0.6000	0.6000	0.6000	0.6000	+1.695%	1	1,309	-78.333%
2026-03-16	0.5900	0.5900	0.5900	0.5900	+3.509%	1	1,308	-77.966%
2026-03-13	0.6100	0.6100	0.5700	0.5700	-13.636%	4	1,307	-77.193%
2026-03-05	0.6600	0.6600	0.6600	0.6600	-9.589%	1	1,307	-80.303%
2026-03-04	0.7800	0.7800	0.7300	0.7300	-18.889%	12	1,306	-82.192%
2026-03-02	0.9000	0.9000	0.9000	0.9000	+23.288%	100	1,295	-85.556%
2026-02-24	0.7300	0.7300	0.7300	0.7300	-26.263%	9	1,297	-82.192%
2026-02-23	0.9900	0.9900	0.9900	0.9900	+23.750%	1	1,288	-86.869%
2026-02-20	0.7800	0.8000	0.7800	0.8000	0.000%	60	1,288	-83.750%
2026-02-13	0.8000	0.8000	0.8000	0.8000	0.000%	1	1,238	-83.750%
2026-02-05	0.9000	0.9000	0.8000	0.8000	-31.624%	3	1,238	-83.750%
2026-02-04	1.1700	1.1700	1.1700	1.1700	+39.286%	4	1,237	-88.889%
2026-01-29	0.8400	0.8400	0.8400	0.8400	-15.152%	155	1,237	-84.524%
2026-01-28	0.9900	0.9900	0.9900	0.9900	+7.609%	50	1,082	-86.869%
2026-01-27	0.9200	0.9200	0.9200	0.9200	-15.596%	1	1,082	-85.870%
2026-01-26	1.0300	1.0900	1.0300	1.0900	-4.386%	11	1,081	-88.073%
2026-01-23	1.1400	1.1400	1.1400	1.1400	-8.800%	1	1,085	-88.596%
2026-01-22	1.2500	1.2500	1.2500	1.2500	+8.696%	1	1,085	-89.600%
2026-01-21	1.1000	1.4100	1.0000	1.1500	+38.554%	26	1,084	-88.696%
2026-01-20	0.8500	0.8500	0.8300	0.8300	-19.417%	67	1,079	-84.337%
2026-01-16	1.0300	1.0300	1.0300	1.0300	-8.036%	1	1,079	-87.379%
2026-01-12	1.2000	1.2000	1.1200	1.1200	-15.152%	20	1,079	-88.393%
2026-01-07	1.3200	1.3200	1.3200	1.3200	-11.409%	1	1,065	-90.152%
2026-01-06	1.4900	1.4900	1.4900	1.4900	+17.323%	1	1,064	-91.275%
2026-01-02	1.2700	1.2700	1.2700	1.2700	+5.833%	30	1,064	-89.764%
2025-12-31	1.1300	1.2000	1.1300	1.2000	-8.397%	2	1,065	-89.167%
2025-12-30	1.3100	1.3100	1.3100	1.3100	-7.092%	155	1,065	-90.076%
2025-12-26	1.5500	1.5500	1.4100	1.4100	-8.442%	65	910	-90.780%
2025-12-24	1.6000	1.6000	1.5400	1.5400	-5.521%	105	814	-91.558%
2025-12-22	1.4700	1.6300	1.4700	1.6300	+8.667%	27	815	-92.025%
2025-12-16	1.5000	1.5000	1.5000	1.5000	-6.250%	1	815	-91.333%
2025-12-15	1.5700	1.6100	1.5700	1.6000	-6.977%	5	814	-91.875%
2025-12-12	1.7000	1.7200	1.6600	1.7200	-4.444%	7	812	-92.442%
2025-12-10	1.7900	1.8100	1.7900	1.8000	+5.882%	41	807	-92.778%
2025-12-09	1.7700	1.7700	1.7000	1.7000	0.000%	4	769	-92.353%
2025-12-08	1.7000	1.7000	1.7000	1.7000	-19.048%	1	773	-92.353%
2025-12-04	2.1000	2.1000	2.1000	2.1000	-5.405%	1	773	-93.810%
2025-12-01	1.9900	2.2200	1.9400	2.2200	+9.901%	220	774	-94.144%
2025-11-24	2.0200	2.0200	2.0200	2.0200	+9.783%	1	709	-93.564%
2025-11-20	1.8400	1.8400	1.8400	1.8400	-10.244%	1	708	-92.935%
2025-11-19	2.4500	2.4500	2.0500	2.0500	-18.327%	8	708	-93.659%
2025-11-17	2.5100	2.5100	2.5100	2.5100	-9.712%	1	708	-94.821%
2025-11-14	2.7800	2.7800	2.7800	2.7800	-11.182%	1	708	-95.324%
2025-11-12	3.1300	3.1300	3.1300	3.1300	-17.632%	1	708	-95.847%
2025-11-07	3.8500	3.8500	3.8000	3.8000	+1.333%	3	708	-96.579%
2025-11-04	3.4500	3.7500	3.4000	3.7500	+10.294%	3	707	-96.533%
2025-11-03	3.4000	3.4000	3.4000	3.4000	-4.225%	1	705	-96.176%
2025-10-31	3.5500	3.5500	3.5500	3.5500	-8.974%	1	705	-96.338%
2025-10-30	3.9000	3.9000	3.9000	3.9000	-9.302%	1	705	-96.667%
2025-10-29	4.5000	4.5000	4.3000	4.3000	+7.500%	5	705	-96.977%
2025-10-28	3.8900	4.7500	3.8900	4.0000	-11.111%	6	702	-96.750%
2025-10-24	4.4500	4.5000	4.4500	4.5000	-11.765%	101	701	-97.111%
2025-10-23	5.1000	5.1000	5.1000	5.1000	+2.823%	1	701	-97.451%
2025-10-17	4.9600	4.9600	4.9600	4.9600	-12.982%	1	701	-97.379%
2025-10-15	5.7000	5.7000	5.7000	5.7000	+1.786%	2	700	-97.719%
2025-10-14	5.6000	5.6000	5.6000	5.6000	-5.085%	1	700	-97.679%
2025-10-13	5.9000	5.9000	5.9000	5.9000	+3.327%	1	699	-97.797%
2025-10-10	5.7100	5.7100	5.7100	5.7100	+1.964%	1	699	-97.723%
2025-10-09	5.6000	5.6000	5.6000	5.6000	-9.823%	1	699	-97.679%
2025-10-08	6.2100	6.2100	6.2100	6.2100	+8.947%	1	698	-97.907%
2025-10-07	6.7500	6.7500	5.7000	5.7000	-21.379%	80	697	-97.719%
2025-10-06	7.2500	7.2500	7.2500	7.2500	-2.027%	80	691	-98.207%
2025-10-03	7.0100	7.4000	7.0100	7.4000	+4.225%	6	668	-98.243%
2025-10-02	7.1000	7.1000	7.1000	7.1000	+4.412%	4	665	-98.169%
2025-10-01	6.8000	6.8000	6.8000	6.8000	-1.449%	1	665	-98.088%
2025-09-30	7.2500	7.2500	6.9000	6.9000	-2.266%	2	665	-98.116%
2025-09-29	7.0600	7.0600	7.0600	7.0600	-5.867%	1	664	-98.159%
2025-09-26	7.4500	7.5500	7.2000	7.5000	+13.636%	7	664	-98.267%
2025-09-25	6.9000	6.9000	6.6000	6.6000	-4.348%	60	663	-98.030%
2025-09-24	6.3000	6.9000	6.3000	6.9000	-2.680%	2	603	-98.116%
2025-09-23	6.3000	7.0900	6.3000	7.0900	+24.386%	63	602	-98.166%
2025-09-22	5.7000	5.7000	5.7000	5.7000	+4.587%	34	545	-97.719%
2025-09-19	5.1500	5.4500	5.1500	5.4500	+9.000%	3	526	-97.615%
2025-09-18	5.0000	5.0100	5.0000	5.0000	0.000%	520	526	-97.400%
2025-09-17	5.7500	5.7500	5.0000	5.0000	+1.833%	6	41	-97.400%
2025-09-15	4.7800	4.9100	4.7800	4.9100	+3.368%	4	39	-97.352%
2025-09-12	4.7500	4.7500	4.7500	4.7500	-5.000%	2	40	-97.263%
2025-09-11	5.0000	5.0000	5.0000	5.0000	+5.263%	1	40	-97.400%
2025-09-10	4.9500	4.9500	4.7500	4.7500	+5.556%	3	40	-97.263%
2025-09-09	4.5000	4.5000	4.5000	4.5000	+5.882%	1	39	-97.111%
2025-09-08	4.2500	4.2500	4.2500	4.2500	0.000%	1	39	-96.941%
2025-09-05	4.5000	4.5000	4.2500	4.2500	+6.250%	27	39	-96.941%
2025-09-04	3.6000	4.0000	3.5000	4.0000	-19.192%	17	0	-96.750%
2025-09-03	4.9500	4.9500	4.9500	4.9500	0.000%	1	0	-97.374%

.dark-mode .DtLWR5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DtLWR5{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20270115C25LCID Jan 15 2027 25.00 Call (LCID270115C00025000)option OPRA

LCID20270115C25
LCID Jan 15 2027 25.00 Call (LCID270115C00025000)
option OPRA