Dark

LCID20270115C4
LCID Jan 15 2027 4.00 Call (LCID270115C00004000)
option OPRA

EOD

May 8, 2025

0.6200+8.772%(+0.0500)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.57	0.62	0.56	0.62	+8.772%	88	9,685	0.000%
2025-05-07	0.65	0.66	0.55	0.57	-10.938%	204	9,701	+8.772%
2025-05-06	0.64	0.68	0.61	0.64	-4.478%	142	9,647	-3.125%
2025-05-05	0.66	0.70	0.66	0.67	-1.471%	40	9,641	-7.463%
2025-05-02	0.71	0.71	0.66	0.68	-8.108%	124	9,635	-8.824%
2025-05-01	0.75	0.83	0.68	0.74	+8.824%	29	9,636	-16.216%
2025-04-30	0.67	0.72	0.66	0.68	-12.821%	464	9,638	-8.824%
2025-04-29	0.78	0.78	0.71	0.78	-8.235%	6	9,318	-20.513%
2025-04-28	0.85	0.85	0.85	0.85	+10.390%	7	9,318	-27.059%
2025-04-25	0.70	0.77	0.70	0.77	+8.451%	92	9,318	-19.481%
2025-04-24	0.71	0.74	0.70	0.71	0.000%	15	9,317	-12.676%
2025-04-23	0.73	0.74	0.70	0.71	+5.970%	61	9,312	-12.676%
2025-04-22	0.68	0.68	0.65	0.67	-4.286%	8	9,308	-7.463%
2025-04-21	0.65	0.70	0.64	0.70	+6.061%	95	9,308	-11.429%
2025-04-17	0.62	0.76	0.62	0.66	0.000%	6	9,211	-6.061%
2025-04-16	0.70	0.70	0.60	0.66	-5.714%	11	9,211	-6.061%
2025-04-15	0.77	0.77	0.61	0.70	-5.405%	25	9,205	-11.429%
2025-04-14	0.76	0.82	0.74	0.74	-1.333%	18	9,214	-16.216%
2025-04-11	0.65	0.80	0.65	0.75	+1.351%	94	9,213	-17.333%
2025-04-10	0.73	0.75	0.70	0.74	+2.778%	223	9,203	-16.216%
2025-04-09	0.68	0.73	0.63	0.72	+4.348%	44	9,203	-13.889%
2025-04-08	0.75	0.83	0.68	0.69	+1.471%	359	9,203	-10.145%
2025-04-07	0.73	0.83	0.68	0.68	-6.849%	266	9,035	-8.824%
2025-04-04	0.82	0.82	0.68	0.73	-7.595%	12,184	8,868	-15.068%
2025-04-03	0.91	0.91	0.76	0.79	-11.236%	156	3,903	-21.519%
2025-04-02	0.93	0.94	0.88	0.89	-9.184%	464	3,771	-30.337%
2025-04-01	1.00	1.00	0.98	0.98	+11.364%	41	3,681	-36.735%
2025-03-31	0.86	0.88	0.78	0.88	+8.642%	13	3,690	-29.545%
2025-03-28	0.85	0.88	0.81	0.81	-7.955%	36	3,691	-23.457%
2025-03-27	0.84	0.94	0.84	0.88	-3.297%	15	3,673	-29.545%
2025-03-26	0.94	0.94	0.91	0.91	+4.598%	30	3,666	-31.868%
2025-03-25	0.90	0.92	0.87	0.87	-11.224%	10	3,636	-28.736%
2025-03-24	1.08	1.08	0.95	0.98	0.000%	10	3,639	-36.735%
2025-03-21	0.86	0.98	0.86	0.98	+3.158%	220	3,635	-36.735%
2025-03-20	0.95	0.95	0.95	0.95	-5.000%	1	3,719	-34.737%
2025-03-19	1.05	1.05	0.97	1.00	+5.263%	440	3,718	-38.000%
2025-03-18	0.95	0.99	0.85	0.95	+13.095%	158	3,704	-34.737%
2025-03-17	0.82	0.87	0.73	0.84	+7.692%	449	3,612	-26.190%
2025-03-14	0.80	0.82	0.77	0.78	-1.266%	280	3,229	-20.513%
2025-03-13	0.85	0.85	0.77	0.79	-2.469%	12	3,112	-21.519%
2025-03-12	0.90	0.90	0.80	0.81	+3.846%	13	3,112	-23.457%
2025-03-11	0.78	0.83	0.76	0.78	-6.024%	25	3,109	-20.513%
2025-03-10	0.86	0.88	0.82	0.83	-6.742%	15	3,098	-25.301%
2025-03-07	0.82	0.89	0.82	0.89	+4.706%	160	3,095	-30.337%
2025-03-06	0.86	0.86	0.85	0.85	+1.190%	11	3,012	-27.059%
2025-03-05	0.82	0.92	0.82	0.84	-5.618%	20	3,012	-26.190%
2025-03-04	0.85	0.89	0.81	0.89	+8.537%	42	2,992	-30.337%
2025-03-03	0.92	0.94	0.82	0.82	-8.889%	68	2,996	-24.390%
2025-02-28	0.80	0.90	0.80	0.90	0.000%	20	2,975	-31.111%
2025-02-27	0.95	0.96	0.90	0.90	-4.255%	4	2,985	-31.111%
2025-02-26	1.09	1.09	0.77	0.94	-18.966%	275	2,984	-34.043%
2025-02-25	1.24	1.28	1.13	1.16	-6.452%	289	2,789	-46.552%
2025-02-24	1.25	1.30	1.14	1.24	-8.148%	527	2,510	-50.000%
2025-02-21	1.43	1.54	1.34	1.35	-12.338%	34	2,238	-54.074%
2025-02-20	1.60	1.60	1.42	1.54	-3.750%	8	2,250	-59.740%
2025-02-19	1.60	1.63	1.60	1.60	-7.514%	26	2,252	-61.250%
2025-02-18	1.60	1.76	1.60	1.73	+8.125%	55	2,246	-64.162%
2025-02-14	1.58	1.60	1.54	1.60	+6.667%	268	2,133	-61.250%
2025-02-13	1.27	1.55	1.18	1.50	+17.188%	137	2,133	-58.667%
2025-02-12	1.23	1.28	1.23	1.28	+10.345%	14	2,197	-51.563%
2025-02-11	1.12	1.16	1.12	1.16	-1.695%	5	2,185	-46.552%
2025-02-10	1.25	1.25	1.18	1.18	-5.600%	31	2,184	-47.458%
2025-02-07	1.19	1.30	1.19	1.25	-2.344%	58	2,184	-50.400%
2025-02-06	1.30	1.37	1.28	1.28	-0.775%	120	2,206	-51.563%
2025-02-05	1.35	1.47	1.29	1.29	-7.857%	122	2,289	-51.938%
2025-02-04	1.25	1.40	1.25	1.40	+11.111%	112	2,177	-55.714%
2025-02-03	1.22	1.26	1.22	1.26	+1.613%	28	2,085	-50.794%
2025-01-31	1.30	1.30	1.24	1.24	-0.800%	420	2,059	-50.000%
2025-01-30	1.23	1.29	1.23	1.25	+9.649%	16	1,991	-50.400%
2025-01-29	1.20	1.25	1.14	1.14	-5.000%	15	1,991	-45.614%
2025-01-28	1.21	1.48	1.20	1.20	-6.250%	38	2,003	-48.333%
2025-01-27	1.36	1.39	1.28	1.28	-7.914%	57	2,004	-51.563%
2025-01-24	1.41	1.41	1.39	1.39	+4.511%	266	2,030	-55.396%
2025-01-23	1.33	1.33	1.33	1.33	+10.833%	5	2,031	-53.383%
2025-01-22	1.34	1.39	1.20	1.20	-11.111%	67	2,026	-48.333%
2025-01-21	1.40	1.42	1.30	1.35	-9.396%	7	2,031	-54.074%
2025-01-17	1.55	1.58	1.35	1.49	-3.247%	60	2,038	-58.389%
2025-01-16	1.57	1.80	1.54	1.54	-0.645%	78	2,038	-59.740%
2025-01-15	1.58	1.58	1.55	1.55	+4.730%	38	2,068	-60.000%
2025-01-14	1.55	1.55	1.47	1.48	-3.896%	24	2,064	-58.108%
2025-01-13	1.50	1.54	1.50	1.54	-0.645%	63	2,064	-59.740%
2025-01-10	1.64	1.68	1.40	1.55	-0.641%	68	2,023	-60.000%
2025-01-08	1.56	1.56	1.56	1.56	-9.827%	130	2,016	-60.256%
2025-01-07	1.84	2.00	1.73	1.73	-4.420%	30	2,016	-64.162%
2025-01-06	1.95	1.95	1.75	1.81	+3.429%	29	2,008	-65.746%
2025-01-03	1.69	1.92	1.45	1.75	+11.465%	42	2,002	-64.571%
2025-01-02	1.55	1.65	1.23	1.57	+3.974%	9	2,006	-60.510%
2024-12-31	1.87	1.94	1.51	1.51	-10.651%	60	1,952	-58.940%
2024-12-30	1.67	1.72	1.58	1.69	-0.588%	23	1,952	-63.314%
2024-12-27	1.58	1.70	1.58	1.70	-1.163%	4	1,937	-63.529%
2024-12-26	1.76	1.82	1.68	1.72	-4.444%	179	1,936	-63.953%
2024-12-24	1.70	1.85	1.65	1.80	+8.434%	58	1,803	-65.556%
2024-12-23	1.60	1.70	1.50	1.66	-5.143%	124	1,803	-62.651%
2024-12-20	1.12	1.75	1.12	1.75	+37.795%	28	1,701	-64.571%
2024-12-19	1.30	1.30	1.15	1.27	+4.959%	109	1,699	-51.181%
2024-12-18	1.39	1.41	1.21	1.21	-11.029%	25	1,697	-48.760%
2024-12-17	1.53	1.53	1.17	1.36	0.000%	14	1,677	-54.412%
2024-12-16	1.17	1.36	1.14	1.36	+23.636%	28	1,672	-54.412%
2024-12-13	1.37	1.37	1.10	1.10	-7.563%	4	1,652	-43.636%
2024-12-12	1.10	1.19	1.06	1.19	+8.182%	19	1,651	-47.899%
2024-12-11	1.10	1.10	1.10	1.10	-12.698%	10	1,655	-43.636%
2024-12-10	1.35	1.35	1.00	1.26	+8.621%	44	1,652	-50.794%
2024-12-09	1.00	1.30	1.00	1.16	+16.000%	75	1,644	-46.552%
2024-12-06	0.96	1.00	0.92	1.00	+23.457%	10	1,632	-38.000%
2024-12-05	0.80	0.85	0.78	0.81	-6.897%	98	1,630	-23.457%
2024-12-04	0.85	0.87	0.83	0.87	+8.750%	73	1,599	-28.736%
2024-12-03	0.83	0.85	0.80	0.80	-2.439%	13	1,533	-22.500%
2024-12-02	0.80	0.95	0.80	0.82	-8.889%	6	1,532	-24.390%
2024-11-29	0.90	0.90	0.90	0.90	+12.500%	6	1,528	-31.111%
2024-11-27	0.82	0.94	0.80	0.80	0.000%	15	1,522	-22.500%
2024-11-26	0.98	0.98	0.78	0.80	-10.112%	46	1,522	-22.500%
2024-11-25	0.99	0.99	0.89	0.89	+7.229%	3	1,539	-30.337%
2024-11-22	0.88	0.95	0.82	0.83	-2.353%	32	1,537	-25.301%
2024-11-21	0.96	0.96	0.85	0.85	+6.250%	7	1,521	-27.059%
2024-11-20	0.81	0.86	0.77	0.80	0.000%	110	1,518	-22.500%
2024-11-19	0.95	0.95	0.79	0.80	-6.977%	18	1,461	-22.500%
2024-11-18	0.82	0.88	0.77	0.86	+6.173%	46	1,459	-27.907%
2024-11-15	0.80	0.83	0.69	0.81	-3.571%	150	1,415	-23.457%
2024-11-14	0.80	0.94	0.80	0.84	-6.667%	4	1,370	-26.190%
2024-11-13	1.00	1.00	0.85	0.90	+12.500%	41	1,366	-31.111%
2024-11-12	0.88	0.88	0.80	0.80	-11.111%	3	1,351	-22.500%
2024-11-11	0.89	1.08	0.85	0.90	+9.756%	128	1,350	-31.111%
2024-11-08	0.75	0.84	0.72	0.82	0.000%	150	1,225	-24.390%
2024-11-07	0.82	0.90	0.80	0.82	+7.895%	106	1,152	-24.390%
2024-11-06	0.85	0.85	0.70	0.76	-10.588%	30	1,046	-18.421%
2024-11-05	0.87	0.87	0.80	0.85	+14.865%	8	1,016	-27.059%
2024-11-04	0.74	0.74	0.74	0.74	-7.500%	5	1,009	-16.216%
2024-11-01	0.84	0.84	0.70	0.80	+3.896%	48	1,010	-22.500%
2024-10-31	0.75	0.78	0.75	0.77	-3.750%	6	996	-19.481%
2024-10-30	0.80	0.94	0.80	0.80	-11.111%	42	990	-22.500%
2024-10-29	0.90	0.90	0.90	0.90	0.000%	7	967	-31.111%
2024-10-28	1.00	1.00	0.90	0.90	-10.000%	53	960	-31.111%
2024-10-25	0.90	1.00	0.90	1.00	+17.647%	6	908	-38.000%
2024-10-24	0.91	0.91	0.85	0.85	-2.299%	2	906	-27.059%
2024-10-23	0.95	0.95	0.87	0.87	-8.421%	7	905	-28.736%
2024-10-22	0.97	0.97	0.95	0.95	0.000%	3	898	-34.737%
2024-10-21	0.93	0.95	0.90	0.95	-9.524%	16	895	-34.737%
2024-10-18	1.00	1.10	0.88	1.05	+10.526%	124	879	-40.952%
2024-10-17	1.23	1.28	0.90	0.95	-33.099%	362	862	-34.737%
2024-10-16	1.39	1.42	1.39	1.42	+10.938%	2	740	-56.338%
2024-10-15	1.44	1.44	1.28	1.28	-12.329%	3	739	-51.563%
2024-10-14	1.46	1.46	1.46	1.46	+4.286%	5	738	-57.534%
2024-10-08	1.44	1.45	1.40	1.40	+2.941%	50	733	-55.714%
2024-10-07	1.45	1.45	1.36	1.36	-9.333%	590	713	-54.412%
2024-10-04	1.36	1.50	1.36	1.50	+7.143%	4	250	-58.667%
2024-10-03	1.40	1.40	1.35	1.40	+2.941%	12	250	-55.714%
2024-10-02	1.36	1.36	1.36	1.36	+4.615%	3	247	-54.412%
2024-10-01	1.35	1.35	1.30	1.30	-18.750%	4	244	-52.308%
2024-09-30	1.64	1.68	1.49	1.60	+6.667%	31	240	-61.250%
2024-09-27	1.55	1.62	1.50	1.50	+7.143%	22	231	-58.667%
2024-09-26	1.40	1.40	1.40	1.40	-4.762%	1	225	-55.714%
2024-09-25	1.50	1.54	1.34	1.47	-3.922%	38	224	-57.823%
2024-09-24	1.53	1.53	1.47	1.53	+2.000%	16	187	-59.477%
2024-09-23	1.50	1.59	1.39	1.50	-7.407%	66	172	-58.667%
2024-09-20	1.47	1.62	1.47	1.62	+11.724%	46	106	-61.728%
2024-09-19	1.66	1.70	0.90	1.45	-3.333%	130	106	-57.241%
2024-09-18	1.72	1.74	1.50	1.50	-16.667%	10	25	-58.667%
2024-09-17	1.80	1.80	1.80	1.80	+16.129%	1	15	-65.556%
2024-09-16	1.78	2.00	1.55	1.55	0.000%	14	14	-60.000%

.dark-mode .plfJK4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .plfJK4{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20270115C4LCID Jan 15 2027 4.00 Call (LCID270115C00004000)option OPRA

LCID20270115C4
LCID Jan 15 2027 4.00 Call (LCID270115C00004000)
option OPRA