Dark

LCID20270115C30
LCID Jan 15 2027 30.00 Call (LCID270115C00030000)
option OPRA

EOD

Sep 17, 2026

0.03000.000%(0.0000)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0300	0.0300	0.0300	0.0300	0.000%	21	630	0.000%
2026-09-08	0.0300	0.0300	0.0300	0.0300	+200.000%	10	610	0.000%
2026-09-02	0.0100	0.0100	0.0100	0.0100	-75.000%	6	620	+200.000%
2026-08-25	0.0400	0.0400	0.0400	0.0400	+100.000%	5	620	-25.000%
2026-08-18	0.0200	0.0200	0.0200	0.0200	-66.667%	1	620	+50.000%
2026-08-17	0.0600	0.0600	0.0600	0.0600	-40.000%	1	621	-50.000%
2026-08-12	0.1000	0.1000	0.1000	0.1000	+100.000%	1	622	-70.000%
2026-08-07	0.0700	0.0700	0.0500	0.0500	-44.444%	2	622	-40.000%
2026-08-06	0.1300	0.1300	0.0900	0.0900	0.000%	2	621	-66.667%
2026-08-05	0.0900	0.0900	0.0900	0.0900	-25.000%	1	621	-66.667%
2026-08-04	0.1800	0.1800	0.1200	0.1200	+20.000%	8	622	-75.000%
2026-07-31	0.2000	0.2000	0.0900	0.1000	-37.500%	17	624	-70.000%
2026-07-30	0.1200	0.1600	0.1200	0.1600	+6.667%	3	626	-81.250%
2026-07-20	0.3500	0.3500	0.1500	0.1500	+50.000%	2	625	-80.000%
2026-07-17	0.1000	0.1000	0.1000	0.1000	0.000%	6	624	-70.000%
2026-07-16	0.1500	0.1500	0.1000	0.1000	-33.333%	9	624	-70.000%
2026-07-06	0.1500	0.1500	0.1500	0.1500	0.000%	1	623	-80.000%
2026-07-02	0.1500	0.1500	0.1500	0.1500	0.000%	2	621	-80.000%
2026-06-26	0.1500	0.1500	0.1500	0.1500	0.000%	1	621	-80.000%
2026-06-18	0.1500	0.1500	0.1500	0.1500	+15.385%	1	643	-80.000%
2026-06-17	0.1300	0.1300	0.1300	0.1300	+225.000%	50	643	-76.923%
2026-06-16	0.0400	0.0400	0.0400	0.0400	-73.333%	1	643	-25.000%
2026-06-12	0.1500	0.1500	0.1500	0.1500	+1,400.000%	1	643	-80.000%
2026-06-11	0.0100	0.0100	0.0100	0.0100	-95.000%	1	643	+200.000%
2026-06-04	0.2000	0.2000	0.2000	0.2000	+33.333%	1	644	-85.000%
2026-06-03	0.1500	0.1500	0.1500	0.1500	-40.000%	1	643	-80.000%
2026-06-01	0.2500	0.2500	0.2200	0.2500	+25.000%	31	643	-88.000%
2026-05-28	0.2000	0.2000	0.2000	0.2000	+33.333%	6	612	-85.000%
2026-05-11	0.1300	0.1600	0.1300	0.1500	-50.000%	8	606	-80.000%
2026-05-04	0.3000	0.3000	0.3000	0.3000	+15.385%	1	604	-90.000%
2026-05-01	0.2600	0.2600	0.2600	0.2600	+30.000%	10	603	-88.462%
2026-04-23	0.2500	0.2500	0.2000	0.2000	-20.000%	11	603	-85.000%
2026-04-22	0.2500	0.2500	0.2500	0.2500	+316.667%	20	603	-88.000%
2026-04-20	0.0600	0.0600	0.0600	0.0600	-64.706%	20	583	-50.000%
2026-04-17	0.1700	0.1700	0.1700	0.1700	+41.667%	12	583	-82.353%
2026-04-14	0.2300	0.2300	0.1100	0.1200	-36.842%	26	583	-75.000%
2026-04-13	0.1900	0.1900	0.1900	0.1900	+111.111%	4	580	-84.211%
2026-04-10	0.3200	0.3200	0.0900	0.0900	-57.143%	2	579	-66.667%
2026-04-09	0.1300	0.2100	0.1300	0.2100	+5.000%	5	579	-85.714%
2026-04-06	0.2000	0.2000	0.2000	0.2000	-33.333%	10	574	-85.000%
2026-04-01	0.3000	0.3000	0.3000	0.3000	+15.385%	1	564	-90.000%
2026-03-30	0.2600	0.2600	0.2600	0.2600	-35.000%	2	565	-88.462%
2026-03-24	0.4000	0.4000	0.4000	0.4000	+11.111%	10	565	-92.500%
2026-03-23	0.3900	0.3900	0.3600	0.3600	-18.182%	2	555	-91.667%
2026-03-11	0.4400	0.4400	0.4400	0.4400	-15.385%	1	556	-93.182%
2026-03-03	0.5200	0.5200	0.5200	0.5200	+4.000%	2	555	-94.231%
2026-02-27	0.5000	0.5000	0.5000	0.5000	0.000%	1	556	-94.000%
2026-02-24	0.5000	0.5000	0.5000	0.5000	-25.373%	10	556	-94.000%
2026-02-20	0.6600	0.6700	0.6600	0.6700	+11.667%	2	546	-95.522%
2026-02-18	0.6000	0.6000	0.6000	0.6000	-14.286%	58	546	-95.000%
2026-02-13	0.7000	0.7000	0.7000	0.7000	+6.061%	2	508	-95.714%
2026-02-12	0.6600	0.6600	0.6600	0.6600	+10.000%	1	508	-95.455%
2026-02-11	0.6000	0.6000	0.6000	0.6000	-13.043%	2	508	-95.000%
2026-02-10	0.6900	0.6900	0.6900	0.6900	+9.524%	1	506	-95.652%
2026-02-09	0.6300	0.6300	0.6300	0.6300	+1.613%	1	505	-95.238%
2026-02-06	0.6200	0.6200	0.6200	0.6200	+12.727%	1	505	-95.161%
2026-02-05	0.5500	0.5500	0.5500	0.5500	-8.333%	5	504	-94.545%
2026-02-04	0.6700	0.6700	0.6000	0.6000	0.000%	101	504	-95.000%
2026-02-03	0.5900	0.6800	0.5900	0.6000	0.000%	3	504	-95.000%
2026-02-02	0.6000	0.6000	0.6000	0.6000	-24.051%	100	503	-95.000%
2026-01-30	0.7700	0.7900	0.7700	0.7900	0.000%	2	503	-96.203%
2026-01-29	0.7900	0.7900	0.7900	0.7900	-5.952%	1	502	-96.203%
2026-01-27	0.8400	0.8400	0.8400	0.8400	+12.000%	1	503	-96.429%
2026-01-26	0.7500	0.7500	0.7500	0.7500	-16.667%	1	502	-96.000%
2026-01-23	0.9000	0.9000	0.9000	0.9000	0.000%	1	502	-96.667%
2026-01-22	0.9000	0.9000	0.9000	0.9000	+9.756%	2	502	-96.667%
2026-01-21	0.8500	0.8500	0.7400	0.8200	+26.154%	20	502	-96.341%
2026-01-20	0.6700	0.6700	0.6500	0.6500	-23.529%	13	490	-95.385%
2026-01-14	0.8500	0.8500	0.8500	0.8500	-15.000%	1	485	-96.471%
2026-01-08	0.8900	1.0000	0.8900	1.0000	-6.542%	5	485	-97.000%
2026-01-06	1.0700	1.0700	1.0700	1.0700	+7.000%	1	483	-97.196%
2026-01-02	1.0000	1.0000	1.0000	1.0000	-9.091%	1	482	-97.000%
2025-12-29	1.1000	1.1000	1.1000	1.1000	-9.836%	1	481	-97.273%
2025-12-26	1.2200	1.2200	1.2200	1.2200	-24.691%	1	481	-97.541%
2025-12-24	1.6200	1.6200	1.6200	1.6200	+35.000%	1	483	-98.148%
2025-12-23	1.2000	1.2000	1.2000	1.2000	-12.409%	9	483	-97.500%
2025-12-22	1.2500	1.3700	1.2500	1.3700	+16.102%	5	477	-97.810%
2025-12-19	1.2900	1.2900	1.1800	1.1800	+22.917%	3	478	-97.458%
2025-12-17	0.9600	0.9600	0.9600	0.9600	-20.661%	1	478	-96.875%
2025-12-15	1.2100	1.2100	1.2100	1.2100	-13.571%	1	478	-97.521%
2025-12-10	1.4000	1.4000	1.4000	1.4000	-12.500%	1	478	-97.857%
2025-12-04	1.6000	1.6000	1.6000	1.6000	+2.564%	10	478	-98.125%
2025-12-01	1.5500	1.5600	1.5500	1.5600	-6.024%	100	468	-98.077%
2025-11-28	1.6600	1.6600	1.6600	1.6600	-5.143%	3	368	-98.193%
2025-11-26	1.7500	1.7500	1.7500	1.7500	+4.790%	1	367	-98.286%
2025-11-18	1.6000	1.7000	1.6000	1.6700	-1.765%	6	367	-98.204%
2025-11-17	1.7000	1.7000	1.7000	1.7000	-12.821%	40	363	-98.235%
2025-11-14	2.1100	2.1100	1.9000	1.9500	-23.529%	4	359	-98.462%
2025-11-13	2.5500	2.5500	2.5500	2.5500	-14.141%	1	359	-98.824%
2025-11-10	3.0000	3.0000	2.9700	2.9700	-1.000%	4	359	-98.990%
2025-11-06	3.0000	3.0000	3.0000	3.0000	+7.914%	4	358	-99.000%
2025-11-04	2.5000	2.7800	2.5000	2.7800	+0.725%	8	358	-98.921%
2025-11-03	3.0000	3.0000	2.7600	2.7600	-12.381%	5	358	-98.913%
2025-10-31	3.1500	3.1500	3.1500	3.1500	-0.316%	1	358	-99.048%
2025-10-29	3.5100	3.5100	3.1600	3.1600	-20.000%	6	358	-99.051%
2025-10-28	3.2000	4.1000	3.0000	3.9500	+12.216%	18	353	-99.241%
2025-10-24	3.7400	3.7400	3.5200	3.5200	+5.389%	4	353	-99.148%
2025-10-23	3.3400	3.3400	3.3400	3.3400	-9.973%	10	349	-99.102%
2025-10-17	3.7100	3.7100	3.7100	3.7100	-9.512%	1	339	-99.191%
2025-10-16	4.1000	4.1000	4.1000	4.1000	-4.651%	1	338	-99.268%
2025-10-15	4.1000	4.3000	4.1000	4.3000	+5.651%	6	338	-99.302%
2025-10-14	4.2800	4.2800	4.0700	4.0700	+4.359%	2	338	-99.263%
2025-10-13	3.9000	3.9000	3.9000	3.9000	-7.143%	1	338	-99.231%
2025-10-10	4.5400	4.5400	4.2000	4.2000	-6.667%	51	338	-99.286%
2025-10-09	4.1000	4.5000	4.1000	4.5000	-5.660%	6	337	-99.333%
2025-10-08	4.7700	4.7700	4.7700	4.7700	+1.489%	2	337	-99.371%
2025-10-07	5.4000	5.4000	4.7000	4.7000	-21.667%	3	335	-99.362%
2025-10-06	5.9000	6.0000	5.9000	6.0000	+6.195%	3	334	-99.500%
2025-10-02	5.7200	5.9000	5.6500	5.6500	+5.607%	6	333	-99.469%
2025-09-30	5.2200	5.3500	5.2000	5.3500	-6.957%	8	333	-99.439%
2025-09-29	5.9500	6.2500	5.5000	5.7500	-1.877%	6	332	-99.478%
2025-09-26	5.6000	5.8600	5.6000	5.8600	+12.692%	63	334	-99.488%
2025-09-25	5.0700	5.2000	5.0700	5.2000	0.000%	15	289	-99.423%
2025-09-23	5.2500	5.5400	5.2000	5.2000	+7.216%	81	289	-99.423%
2025-09-22	4.5700	4.8500	4.4000	4.8500	+16.867%	136	239	-99.381%
2025-09-19	4.2500	4.2500	4.1500	4.1500	+1.966%	6	142	-99.277%
2025-09-18	4.1000	4.1900	4.0700	4.0700	-9.556%	94	136	-99.263%
2025-09-17	4.1000	4.5000	4.1000	4.5000	+9.756%	6	42	-99.333%
2025-09-16	4.1000	4.1000	4.0300	4.1000	-1.205%	5	47	-99.268%
2025-09-11	4.1500	4.1500	4.1500	4.1500	+5.063%	1	42	-99.277%
2025-09-10	3.9000	3.9500	3.9000	3.9500	-1.250%	4	41	-99.241%
2025-09-09	3.4000	4.0000	3.4000	4.0000	+15.942%	11	37	-99.250%
2025-09-05	3.5000	3.6700	3.4500	3.4500	+9.524%	8	37	-99.130%
2025-09-04	3.8000	3.8000	3.0000	3.1500	-18.605%	27	0	-99.048%
2025-09-03	4.0000	4.0000	3.8700	3.8700	0.000%	12	0	-99.225%

.dark-mode .yJznPH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yJznPH{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20270115C30LCID Jan 15 2027 30.00 Call (LCID270115C00030000)option OPRA

LCID20270115C30
LCID Jan 15 2027 30.00 Call (LCID270115C00030000)
option OPRA