Dark

LCID20270115C5
LCID Jan 15 2027 5.00 Call (LCID270115C00005000)
option OPRA

EOD

May 8, 2025

0.4700+4.444%(+0.0200)195

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.42	0.47	0.42	0.47	+4.444%	195	11,235	0.000%
2025-05-07	0.50	0.52	0.41	0.45	-13.462%	131	11,072	+4.444%
2025-05-06	0.49	0.52	0.48	0.52	+4.000%	275	10,978	-9.615%
2025-05-05	0.57	0.57	0.48	0.50	0.000%	97	10,894	-6.000%
2025-05-02	0.60	0.60	0.50	0.50	-9.091%	210	10,805	-6.000%
2025-05-01	0.52	0.60	0.52	0.55	+12.245%	6	10,783	-14.545%
2025-04-30	0.54	0.55	0.48	0.49	-18.333%	693	10,777	-4.082%
2025-04-29	0.75	0.75	0.57	0.60	0.000%	67	10,621	-21.667%
2025-04-28	0.61	0.68	0.55	0.60	0.000%	104	10,581	-21.667%
2025-04-25	0.57	0.64	0.54	0.60	+7.143%	294	10,504	-21.667%
2025-04-24	0.65	0.65	0.50	0.56	-1.754%	182	10,460	-16.071%
2025-04-23	0.58	0.58	0.57	0.57	+14.000%	8	10,328	-17.544%
2025-04-22	0.57	0.57	0.50	0.50	+2.041%	33	10,324	-6.000%
2025-04-21	0.53	0.53	0.48	0.49	-3.922%	40	10,313	-4.082%
2025-04-17	0.49	0.51	0.49	0.51	-1.923%	62	10,366	-7.843%
2025-04-16	0.55	0.55	0.50	0.52	-5.455%	121	10,366	-9.615%
2025-04-15	0.59	0.59	0.50	0.55	0.000%	101	10,298	-14.545%
2025-04-14	0.64	0.64	0.50	0.55	-8.333%	42	10,248	-14.545%
2025-04-11	0.55	0.65	0.55	0.60	+5.263%	42	10,250	-21.667%
2025-04-10	0.54	0.57	0.52	0.57	+7.547%	33	10,240	-17.544%
2025-04-09	0.50	0.60	0.50	0.53	+10.417%	44	10,207	-11.321%
2025-04-08	0.69	0.69	0.48	0.48	-20.000%	66	10,174	-2.083%
2025-04-07	0.62	0.79	0.60	0.60	-9.091%	251	10,117	-21.667%
2025-04-04	0.70	0.70	0.58	0.66	-2.941%	468	10,171	-28.788%
2025-04-03	0.75	0.75	0.66	0.68	-11.688%	271	9,978	-30.882%
2025-04-02	0.75	0.78	0.75	0.77	-9.412%	11	9,809	-38.961%
2025-04-01	0.85	0.91	0.83	0.85	+6.250%	580	9,803	-44.706%
2025-03-31	0.65	0.80	0.60	0.80	+12.676%	129	9,248	-41.250%
2025-03-28	0.78	0.78	0.60	0.71	-7.792%	118	9,336	-33.803%
2025-03-27	0.75	0.81	0.73	0.77	+2.667%	126	9,285	-38.961%
2025-03-26	0.87	0.87	0.75	0.75	-3.846%	12	9,161	-37.333%
2025-03-25	0.85	0.85	0.78	0.78	-7.143%	11	9,159	-39.744%
2025-03-24	0.85	0.85	0.84	0.84	+6.329%	7	9,148	-44.048%
2025-03-21	0.81	0.81	0.79	0.79	+2.597%	162	9,142	-40.506%
2025-03-20	0.77	0.83	0.77	0.77	-12.500%	32	9,151	-38.961%
2025-03-19	0.84	0.90	0.84	0.88	+17.333%	113	9,126	-46.591%
2025-03-18	0.75	0.90	0.75	0.75	0.000%	95	9,109	-37.333%
2025-03-17	0.73	0.75	0.67	0.75	+13.636%	331	9,063	-37.333%
2025-03-14	0.72	0.73	0.66	0.66	-4.348%	186	8,833	-28.788%
2025-03-13	0.66	0.69	0.66	0.69	-6.757%	4	8,800	-31.884%
2025-03-12	0.74	0.75	0.70	0.74	+5.714%	29	8,800	-36.486%
2025-03-11	0.73	0.73	0.69	0.70	-1.408%	9	8,776	-32.857%
2025-03-10	0.76	0.76	0.65	0.71	-6.579%	15	8,767	-33.803%
2025-03-07	0.77	0.80	0.73	0.76	-1.299%	216	8,759	-38.158%
2025-03-06	0.72	0.77	0.72	0.77	+2.667%	22	8,728	-38.961%
2025-03-05	0.75	0.76	0.62	0.75	+2.740%	236	8,706	-37.333%
2025-03-04	0.70	0.77	0.70	0.73	-3.947%	865	8,531	-35.616%
2025-03-03	0.80	0.85	0.75	0.76	-9.524%	26	7,760	-38.158%
2025-02-28	0.80	0.84	0.75	0.84	+10.526%	130	7,745	-44.048%
2025-02-27	0.80	0.85	0.70	0.76	-5.000%	22	7,737	-38.158%
2025-02-26	0.82	0.91	0.75	0.80	-17.526%	282	7,737	-41.250%
2025-02-25	1.05	1.05	0.93	0.97	-4.902%	209	7,654	-51.546%
2025-02-24	1.12	1.12	1.00	1.02	-16.393%	60	7,664	-53.922%
2025-02-21	1.17	1.25	1.17	1.22	-12.857%	64	7,630	-61.475%
2025-02-20	1.42	1.42	1.21	1.40	0.000%	93	7,627	-66.429%
2025-02-19	1.50	1.50	1.32	1.40	-6.040%	27	7,651	-66.429%
2025-02-18	1.40	1.51	1.33	1.49	+9.559%	294	7,642	-68.456%
2025-02-14	1.31	1.37	1.30	1.36	-2.158%	278	7,487	-65.441%
2025-02-13	1.10	1.39	1.10	1.39	+31.132%	93	7,481	-66.187%
2025-02-12	1.06	1.09	1.03	1.06	+7.071%	14	7,481	-55.660%
2025-02-11	1.00	1.07	0.96	0.99	-1.000%	48	7,469	-52.525%
2025-02-10	1.12	1.13	1.00	1.00	-0.990%	118	7,426	-53.000%
2025-02-07	1.00	1.01	1.00	1.01	-9.009%	22	7,366	-53.465%
2025-02-06	1.11	1.11	1.05	1.11	-11.200%	16	7,367	-57.658%
2025-02-05	1.15	1.25	1.15	1.25	+8.696%	3	7,360	-62.400%
2025-02-04	1.13	1.20	1.13	1.15	+15.000%	7	7,359	-59.130%
2025-02-03	0.91	1.08	0.91	1.00	-3.846%	22	7,355	-53.000%
2025-01-31	1.10	1.15	1.04	1.04	-1.887%	40	7,362	-54.808%
2025-01-30	1.05	1.07	1.05	1.06	+6.000%	13	7,346	-55.660%
2025-01-29	1.10	1.10	1.00	1.00	-4.762%	61	7,334	-53.000%
2025-01-28	1.10	1.10	1.03	1.05	-1.869%	24	7,279	-55.238%
2025-01-27	1.20	1.30	1.00	1.07	-10.833%	55	7,265	-56.075%
2025-01-24	1.15	1.20	1.13	1.20	+9.091%	12	7,252	-60.833%
2025-01-23	1.07	1.13	1.06	1.10	-1.786%	40	7,248	-57.273%
2025-01-22	1.15	1.19	1.02	1.12	-4.274%	36	7,239	-58.036%
2025-01-21	1.25	1.26	1.13	1.17	-16.429%	65	7,248	-59.829%
2025-01-17	1.40	1.40	1.33	1.40	0.000%	14	7,225	-66.429%
2025-01-15	1.44	1.44	1.34	1.40	+9.375%	42	7,225	-66.429%
2025-01-14	1.42	1.42	1.24	1.28	-1.538%	33	7,225	-63.281%
2025-01-13	1.30	1.33	1.10	1.30	-7.143%	188	7,227	-63.846%
2025-01-10	1.30	1.45	1.30	1.40	+2.190%	22	7,287	-66.429%
2025-01-08	1.45	1.45	1.34	1.37	-9.272%	9	7,288	-65.693%
2025-01-07	1.66	1.75	1.45	1.51	-4.430%	58	7,288	-68.874%
2025-01-06	1.66	1.77	1.57	1.58	0.000%	55	7,247	-70.253%
2025-01-03	1.45	1.59	1.37	1.58	+21.538%	132	7,223	-70.253%
2025-01-02	1.80	1.80	1.22	1.30	-2.256%	75	7,240	-63.846%
2024-12-31	1.50	1.75	1.33	1.33	-11.333%	31	7,208	-64.662%
2024-12-30	1.47	1.50	1.30	1.50	+4.895%	77	7,208	-68.667%
2024-12-27	1.46	1.56	1.43	1.43	-7.143%	10	7,210	-67.133%
2024-12-26	1.57	1.57	1.31	1.54	+5.479%	138	7,209	-69.481%
2024-12-24	1.55	1.61	1.46	1.46	+0.690%	16	7,206	-67.808%
2024-12-23	1.45	1.50	1.29	1.45	+3.571%	112	7,206	-67.586%
2024-12-20	1.05	1.51	1.05	1.40	+35.922%	149	7,189	-66.429%
2024-12-19	1.10	1.10	1.01	1.03	+9.574%	28	7,205	-54.369%
2024-12-18	1.25	1.29	0.94	0.94	-8.738%	177	7,179	-50.000%
2024-12-17	1.15	1.18	1.03	1.03	-10.435%	22	7,166	-54.369%
2024-12-16	1.10	1.20	1.05	1.15	+13.861%	186	7,151	-59.130%
2024-12-13	1.00	1.18	0.92	1.01	+3.061%	494	6,982	-53.465%
2024-12-12	1.02	1.02	0.90	0.98	-5.769%	12	6,793	-52.041%
2024-12-11	0.91	1.04	0.74	1.04	+18.182%	121	6,789	-54.808%
2024-12-10	1.05	1.09	0.85	0.88	-13.725%	177	6,852	-46.591%
2024-12-09	0.88	1.20	0.88	1.02	+20.000%	181	6,780	-53.922%
2024-12-06	0.70	0.93	0.70	0.85	+25.000%	150	6,645	-44.706%
2024-12-05	0.74	0.80	0.65	0.68	-2.857%	960	6,588	-30.882%
2024-12-04	0.77	0.78	0.70	0.70	-9.091%	4	5,691	-32.857%
2024-12-03	0.74	0.82	0.71	0.77	+4.054%	222	5,689	-38.961%
2024-12-02	0.79	0.80	0.65	0.74	+5.714%	3,122	5,467	-36.486%
2024-11-29	0.70	0.70	0.70	0.70	0.000%	2	3,094	-32.857%
2024-11-27	0.74	0.74	0.70	0.70	-7.895%	27	3,074	-32.857%
2024-11-26	0.85	0.85	0.72	0.76	+1.333%	14	3,074	-38.158%
2024-11-25	0.76	0.80	0.70	0.75	+5.634%	203	3,066	-37.333%
2024-11-22	0.65	0.74	0.63	0.71	0.000%	292	3,015	-33.803%
2024-11-21	0.70	0.71	0.70	0.71	+9.231%	2	3,035	-33.803%
2024-11-20	0.70	0.70	0.65	0.65	-8.451%	318	3,033	-27.692%
2024-11-19	0.75	0.75	0.69	0.71	+1.429%	120	2,928	-33.803%
2024-11-18	0.69	0.79	0.69	0.70	0.000%	53	2,810	-32.857%
2024-11-15	0.66	0.70	0.62	0.70	0.000%	220	2,777	-32.857%
2024-11-14	0.74	0.79	0.65	0.70	+4.478%	1,684	2,711	-32.857%
2024-11-13	0.72	0.81	0.67	0.67	-5.634%	100	2,665	-29.851%
2024-11-12	0.68	0.71	0.65	0.71	-1.389%	44	2,696	-33.803%
2024-11-11	0.78	0.85	0.70	0.72	+12.500%	189	2,686	-34.722%
2024-11-08	0.65	0.81	0.62	0.64	-12.329%	234	2,613	-26.563%
2024-11-07	0.55	0.73	0.55	0.73	+21.667%	61	2,499	-35.616%
2024-11-06	0.70	0.75	0.59	0.60	-18.919%	125	2,480	-21.667%
2024-11-05	0.68	0.76	0.68	0.74	+12.121%	42	2,389	-36.486%
2024-11-04	0.65	0.66	0.62	0.66	+8.197%	5	2,347	-28.788%
2024-11-01	0.63	0.68	0.61	0.61	-4.688%	162	2,344	-22.951%
2024-10-31	0.66	0.66	0.63	0.64	-5.882%	37	2,338	-26.563%
2024-10-30	0.72	0.72	0.66	0.68	-9.333%	45	2,301	-30.882%
2024-10-29	0.72	0.75	0.70	0.75	-6.250%	35	2,288	-37.333%
2024-10-28	0.75	0.80	0.75	0.80	+6.667%	7	2,273	-41.250%
2024-10-25	0.77	0.77	0.71	0.75	0.000%	234	2,266	-37.333%
2024-10-24	0.80	0.80	0.75	0.75	+2.740%	12	2,153	-37.333%
2024-10-23	0.75	0.78	0.73	0.73	-5.195%	6	2,141	-35.616%
2024-10-22	0.79	0.79	0.77	0.77	-6.098%	15	2,137	-38.961%
2024-10-21	0.76	0.83	0.70	0.82	+2.500%	142	2,122	-42.683%
2024-10-18	0.80	1.04	0.72	0.80	0.000%	190	1,988	-41.250%
2024-10-17	0.98	1.06	0.80	0.80	-31.624%	206	1,949	-41.250%
2024-10-16	1.03	1.17	1.03	1.17	+2.632%	41	1,765	-59.829%
2024-10-15	1.28	1.28	1.14	1.14	-4.202%	8	1,765	-58.772%
2024-10-14	1.20	1.25	1.16	1.19	-0.833%	181	1,762	-60.504%
2024-10-11	1.19	1.20	1.18	1.20	+12.150%	148	1,581	-60.833%
2024-10-10	1.07	1.07	1.07	1.07	-13.710%	1	1,507	-56.075%
2024-10-09	1.29	1.29	1.21	1.24	-0.800%	11	1,508	-62.097%
2024-10-08	1.17	1.29	1.14	1.25	-1.575%	54	1,498	-62.400%
2024-10-04	1.17	1.28	1.17	1.27	+11.404%	42	1,490	-62.992%
2024-10-02	1.19	1.19	1.14	1.14	0.000%	4	1,477	-58.772%
2024-10-01	1.30	1.53	1.10	1.14	-19.149%	22	1,476	-58.772%
2024-09-30	1.40	1.45	1.40	1.41	+4.444%	651	1,475	-66.667%
2024-09-27	1.32	1.47	1.32	1.35	+3.053%	1,632	824	-65.185%
2024-09-26	1.39	1.39	1.27	1.31	+3.968%	6	26	-64.122%
2024-09-25	1.26	1.26	1.26	1.26	0.000%	10	20	-62.698%
2024-09-23	1.26	1.26	1.26	1.26	-7.353%	1	10	-62.698%
2024-09-19	1.40	1.43	1.36	1.36	-32.000%	4	9	-65.441%
2024-09-18	2.00	2.00	2.00	2.00	0.000%	5	5	-76.500%

.dark-mode .XqqTsP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XqqTsP{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20270115C5LCID Jan 15 2027 5.00 Call (LCID270115C00005000)option OPRA

LCID20270115C5
LCID Jan 15 2027 5.00 Call (LCID270115C00005000)
option OPRA