Dark

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

EOD

Sep 21, 2026

0.6100+1.667%(+0.0100)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.6100	0.6600	0.5700	0.6100	+1.667%	51	3,361	0.000%
2026-09-18	0.6100	0.6100	0.5200	0.6000	-11.765%	19	3,362	+1.667%
2026-09-17	0.7500	0.7500	0.6700	0.6800	+21.429%	514	3,363	-10.294%
2026-09-16	0.5600	0.6400	0.4800	0.5600	+7.692%	1,040	2,947	+8.929%
2026-09-15	0.5800	0.6000	0.5000	0.5200	-20.000%	770	3,184	+17.308%
2026-09-14	0.6600	0.6600	0.5200	0.6500	-7.143%	125	3,187	-6.154%
2026-09-11	0.7100	0.7600	0.7000	0.7000	+1.449%	83	3,190	-12.857%
2026-09-10	0.7100	0.7100	0.6800	0.6900	-2.817%	12	3,175	-11.594%
2026-09-09	0.8300	0.8300	0.7100	0.7100	-19.318%	166	3,164	-14.085%
2026-09-08	0.8800	0.9700	0.8800	0.8800	0.000%	18	3,163	-30.682%
2026-09-04	0.8600	0.8800	0.7900	0.8800	-2.222%	24	3,159	-30.682%
2026-09-03	0.9500	1.0200	0.8800	0.9000	-6.250%	91	3,159	-32.222%
2026-09-02	0.8900	0.9700	0.8700	0.9600	+9.091%	277	3,116	-36.458%
2026-09-01	0.8800	0.9400	0.8800	0.8800	-11.111%	19	3,122	-30.682%
2026-08-31	0.9500	1.0500	0.9500	0.9900	-3.883%	18	3,124	-38.384%
2026-08-28	1.0200	1.0300	1.0000	1.0300	-14.167%	9	3,122	-40.777%
2026-08-27	0.9900	1.4100	0.9800	1.2000	+25.000%	139	3,122	-49.167%
2026-08-26	1.2300	1.2300	0.9600	0.9600	-26.154%	97	3,120	-36.458%
2026-08-25	1.1000	1.3000	1.0600	1.3000	+19.266%	43	3,111	-53.077%
2026-08-24	1.2700	1.2700	1.0800	1.0900	-22.143%	136	3,087	-44.037%
2026-08-21	1.4100	1.4500	1.3600	1.4000	-3.448%	36	2,997	-56.429%
2026-08-20	1.4200	1.4500	1.4100	1.4500	-1.361%	80	2,995	-57.931%
2026-08-19	1.4500	1.4700	1.3400	1.4700	-0.676%	57	2,917	-58.503%
2026-08-18	1.6000	1.6500	1.4800	1.4800	-22.105%	32	2,911	-58.784%
2026-08-14	1.8300	1.9000	1.8100	1.9000	+5.556%	3	2,916	-67.895%
2026-08-13	1.8800	1.9300	1.7900	1.8000	+3.448%	131	2,916	-66.111%
2026-08-12	2.0500	2.0700	1.7400	1.7400	-15.122%	1,065	2,917	-64.943%
2026-08-10	2.2100	2.2100	2.0500	2.0500	-11.255%	29	3,079	-70.244%
2026-08-07	2.5500	2.5500	2.3100	2.3100	-1.702%	9	3,092	-73.593%
2026-08-06	2.5400	2.5400	2.2900	2.3500	+6.818%	18	3,105	-74.043%
2026-08-05	2.6200	2.6200	2.0400	2.2000	-34.328%	64	3,105	-72.273%
2026-08-04	3.5500	3.5500	3.1500	3.3500	0.000%	54	3,057	-81.791%
2026-08-03	3.1000	3.3500	2.9000	3.3500	+4.688%	26	3,029	-81.791%
2026-07-31	3.2000	3.2000	3.1000	3.2000	+3.226%	21	3,011	-80.938%
2026-07-30	3.6900	3.6900	3.1000	3.1000	-12.921%	60	3,006	-80.323%
2026-07-29	3.2500	3.7100	3.2500	3.5600	-1.111%	209	3,024	-82.865%
2026-07-28	4.1000	4.1000	3.3500	3.6000	+46.939%	74	3,224	-83.056%
2026-07-27	2.2100	2.4500	2.2100	2.4500	+8.889%	17	3,257	-75.102%
2026-07-23	2.2500	2.2500	2.2500	2.2500	-15.730%	5	3,257	-72.889%
2026-07-22	3.2500	3.2500	2.6700	2.6700	-11.000%	18	3,257	-77.154%
2026-07-21	2.9300	3.0000	2.7400	3.0000	+10.294%	57	3,265	-79.667%
2026-07-20	3.0500	3.0500	2.7200	2.7200	-9.333%	7	3,223	-77.574%
2026-07-17	2.4500	3.2000	2.3000	3.0000	+32.743%	180	3,230	-79.667%
2026-07-16	1.9300	2.5000	1.7000	2.2600	+20.213%	58	3,297	-73.009%
2026-07-15	1.1500	2.0000	1.1500	1.8800	+54.098%	150	3,328	-67.553%
2026-07-14	1.5500	1.5500	0.6500	1.2200	-26.506%	254	3,318	-50.000%
2026-07-10	1.7500	1.7500	1.6600	1.6600	-10.270%	43	3,280	-63.253%
2026-07-09	1.7900	1.8500	1.7600	1.8500	0.000%	36	3,278	-67.027%
2026-07-07	2.0500	2.0500	1.8500	1.8500	-22.269%	26	3,242	-67.027%
2026-07-06	1.9900	2.4300	1.9900	2.3800	+39.181%	11	3,266	-74.370%
2026-07-02	2.3500	2.3800	1.7100	1.7100	-28.750%	2,402	1,914	-64.327%
2026-07-01	2.4700	2.4800	2.3700	2.4000	-0.415%	7	1,914	-74.583%
2026-06-30	2.2000	2.4100	2.2000	2.4100	+9.050%	15	1,913	-74.689%
2026-06-29	1.8100	2.3100	1.8100	2.2100	+24.859%	224	1,920	-72.398%
2026-06-26	1.4000	1.7700	1.4000	1.7700	+37.209%	71	1,837	-65.537%
2026-06-25	1.4300	1.4300	1.2900	1.2900	-2.273%	255	1,865	-52.713%
2026-06-24	1.3800	1.3800	1.3200	1.3200	-1.493%	7	1,888	-53.788%
2026-06-23	1.4400	1.4900	1.3400	1.3400	-6.294%	534	1,886	-54.478%
2026-06-22	1.6000	1.6000	1.3500	1.4300	-4.027%	529	1,818	-57.343%
2026-06-18	1.5000	1.5500	1.4700	1.4900	0.000%	11	1,574	-59.060%
2026-06-17	1.5000	1.5900	1.4900	1.4900	+4.196%	8	1,574	-59.060%
2026-06-16	1.4000	1.4500	1.3600	1.4300	-15.385%	87	1,574	-57.343%
2026-06-15	1.7600	1.7600	1.5900	1.6900	+8.333%	10	1,546	-63.905%
2026-06-12	1.6200	1.6200	1.5600	1.5600	+4.698%	6	1,549	-60.897%
2026-06-11	1.2000	1.4900	1.2000	1.4900	+12.879%	174	1,553	-59.060%
2026-06-10	1.4500	1.4600	1.2300	1.3200	-13.725%	296	1,538	-53.788%
2026-06-09	1.6900	1.7500	1.4600	1.5300	+0.658%	74	1,321	-60.131%
2026-06-08	1.6000	1.6000	1.4700	1.5200	-5.000%	23	1,312	-59.868%
2026-06-05	1.7900	1.8000	1.5000	1.6000	-19.598%	40	1,323	-61.875%
2026-06-04	1.9900	1.9900	1.9900	1.9900	+3.109%	1	1,307	-69.347%
2026-06-03	2.2600	2.2600	1.9300	1.9300	-16.087%	18	1,307	-68.394%
2026-06-02	2.5500	2.6000	2.3000	2.3000	-11.538%	10	1,296	-73.478%
2026-06-01	2.6000	2.8800	2.5100	2.6000	+3.175%	50	1,293	-76.538%
2026-05-29	2.6400	2.6800	2.5000	2.5200	+2.024%	427	1,285	-75.794%
2026-05-28	2.5400	2.5400	2.4700	2.4700	+10.762%	116	1,175	-75.304%
2026-05-27	2.0500	2.3100	2.0500	2.2300	+6.699%	112	1,174	-72.646%
2026-05-26	2.0900	2.0900	2.0900	2.0900	-5.000%	2	1,074	-70.813%
2026-05-22	2.2000	2.2000	2.2000	2.2000	+4.265%	2	1,074	-72.273%
2026-05-21	1.8800	2.1100	1.8000	2.1100	+5.500%	10	1,074	-71.090%
2026-05-20	1.8800	2.0000	1.8800	2.0000	+6.383%	47	1,074	-69.500%
2026-05-19	1.8700	1.9500	1.8600	1.8800	-3.590%	10	1,020	-67.553%
2026-05-18	1.9700	1.9700	1.9500	1.9500	-8.879%	27	1,020	-68.718%
2026-05-15	2.1400	2.1400	2.1400	2.1400	-9.705%	8	1,020	-71.495%
2026-05-14	2.4000	2.4000	2.3700	2.3700	-2.869%	6	985	-74.262%
2026-05-13	2.4000	2.6700	2.4000	2.4400	+16.746%	220	971	-75.000%
2026-05-12	2.2000	2.2000	2.0900	2.0900	-3.687%	15	971	-70.813%
2026-05-11	2.1400	2.1700	2.0600	2.1700	-10.700%	14	971	-71.889%
2026-05-08	2.3500	2.5500	2.3500	2.4300	-0.410%	122	954	-74.897%
2026-05-07	2.2000	2.4400	2.2000	2.4400	+12.963%	2	856	-75.000%
2026-05-06	2.1400	2.1600	2.1400	2.1600	-15.294%	13	856	-71.759%
2026-05-05	2.6000	2.6100	2.5500	2.5500	-8.273%	51	856	-76.078%
2026-05-04	2.8200	2.8500	2.7800	2.7800	+2.963%	6	805	-78.058%
2026-05-01	2.5500	2.7000	2.5500	2.7000	+6.299%	72	840	-77.407%
2026-04-30	2.1900	2.5400	2.1900	2.5400	+15.982%	24	840	-75.984%
2026-04-29	2.2000	2.2000	2.1500	2.1900	-3.947%	26	847	-72.146%
2026-04-28	2.3800	2.3800	2.2500	2.2800	-0.870%	318	825	-73.246%
2026-04-27	2.4400	2.4400	2.3000	2.3000	-8.000%	12	503	-73.478%
2026-04-24	2.7800	2.7800	2.5000	2.5000	+0.806%	259	491	-75.600%
2026-04-23	2.6000	2.7000	2.4800	2.4800	-18.689%	37	326	-75.403%
2026-04-22	3.0500	3.0500	3.0500	3.0500	-5.573%	11	291	-80.000%
2026-04-21	3.4000	3.4000	3.2300	3.2300	+16.187%	6	287	-81.115%
2026-04-20	3.0000	3.0000	2.7800	2.7800	-11.746%	21	287	-78.058%
2026-04-17	3.6000	3.6000	3.0800	3.1500	-5.120%	45	271	-80.635%
2026-04-16	3.6000	3.6000	3.3000	3.3200	-11.467%	28	266	-81.627%
2026-04-15	3.9000	3.9000	3.7500	3.7500	-10.714%	17	238	-83.733%
2026-04-14	5.0500	5.0500	4.2000	4.2000	+5.000%	70	221	-85.476%
2026-04-13	4.0000	4.0000	4.0000	4.0000	-3.614%	20	211	-84.750%
2026-04-10	4.5000	4.5000	4.1500	4.1500	-3.935%	2	191	-85.301%
2026-04-07	5.0000	5.0000	4.3200	4.3200	-10.000%	2	189	-85.880%
2026-04-06	4.7000	4.8000	4.7000	4.8000	-6.433%	35	189	-87.292%
2026-03-27	5.1300	5.1300	5.1300	5.1300	-10.000%	10	164	-88.109%
2026-03-24	5.7000	5.7000	5.7000	5.7000	-0.870%	2	154	-89.298%
2026-03-23	5.7500	5.7500	5.7500	5.7500	+4.545%	2	152	-89.391%
2026-03-20	5.5000	5.5000	5.5000	5.5000	+5.769%	20	152	-88.909%
2026-03-13	5.2000	5.2000	5.2000	5.2000	-7.143%	20	132	-88.269%
2026-03-12	5.3500	5.6000	5.3500	5.6000	+6.667%	22	150	-89.107%
2026-03-06	5.0000	5.2500	5.0000	5.2500	-12.500%	22	140	-88.381%
2026-02-26	6.2000	6.2000	6.0000	6.0000	+9.091%	2	142	-89.833%
2026-02-25	5.5000	5.7000	5.5000	5.5000	+5.364%	24	120	-88.909%
2026-02-24	5.2300	5.2300	5.2200	5.2200	+2.353%	31	120	-88.314%
2026-02-23	5.0500	5.1000	5.0500	5.1000	-3.774%	2	100	-88.039%
2026-02-20	5.4300	5.4300	5.3000	5.3000	-3.636%	2	98	-88.491%
2026-02-19	5.5000	5.5000	5.5000	5.5000	-11.290%	1	96	-88.909%
2026-02-11	6.2000	6.2000	6.2000	6.2000	-2.362%	5	95	-90.161%
2026-02-09	6.3500	6.3500	6.3500	6.3500	-6.342%	1	90	-90.394%
2026-01-23	6.7000	6.7800	6.6700	6.7800	-3.143%	9	91	-91.003%
2026-01-22	7.0000	7.0000	7.0000	7.0000	+9.375%	1	82	-91.286%
2026-01-21	6.4500	6.4500	6.3500	6.4000	+17.431%	24	83	-90.469%
2026-01-20	5.8500	5.8500	5.4500	5.4500	-9.167%	2	85	-88.807%
2026-01-15	6.0000	6.0000	6.0000	6.0000	-7.692%	1	83	-89.833%
2026-01-14	6.5000	6.5000	6.5000	6.5000	-3.704%	10	82	-90.615%
2026-01-12	6.7500	6.7500	6.7500	6.7500	-3.433%	1	72	-90.963%
2026-01-08	6.9900	6.9900	6.9900	6.9900	+0.576%	1	72	-91.273%
2026-01-07	6.9500	6.9500	6.9500	6.9500	+4.511%	1	72	-91.223%
2025-12-30	6.6500	6.6500	6.6500	6.6500	-2.206%	12	71	-90.827%
2025-12-29	6.8000	6.8000	6.8000	6.8000	-12.821%	1	59	-91.029%
2025-12-09	8.0000	8.0000	7.8000	7.8000	-6.024%	10	58	-92.179%
2025-12-08	8.3000	8.3000	8.3000	8.3000	-6.742%	1	62	-92.651%
2025-12-03	8.9000	8.9000	8.9000	8.9000	+5.575%	20	61	-93.146%
2025-11-17	8.6000	8.6400	8.1000	8.4300	-21.215%	44	41	-92.764%
2025-11-12	10.7100	10.7500	10.7000	10.7000	-15.881%	13	58	-94.299%
2025-11-05	12.0000	12.9500	12.0000	12.7200	+9.185%	44	54	-95.204%
2025-11-04	11.6500	11.6500	11.6500	11.6500	-5.744%	1	17	-94.764%
2025-11-03	12.3600	12.3600	12.3600	12.3600	-5.069%	1	16	-95.065%
2025-10-31	13.0200	13.0200	13.0200	13.0200	+2.198%	1	16	-95.315%
2025-10-30	12.7400	12.7400	12.7400	12.7400	-3.118%	1	16	-95.212%
2025-10-28	13.1500	13.1500	13.1500	13.1500	-1.866%	1	16	-95.361%
2025-10-27	13.4000	13.4000	13.4000	13.4000	-20.710%	1	16	-95.448%
2025-10-07	16.9000	16.9000	16.9000	16.9000	-7.499%	1	16	-96.391%
2025-09-23	17.5000	18.2700	17.5000	18.2700	+16.369%	2	16	-96.661%
2025-09-17	14.6600	15.7000	14.6600	15.7000	+4.667%	12	16	-96.115%
2025-09-16	15.0000	15.0000	15.0000	15.0000	+2.881%	8	16	-95.933%
2025-09-15	14.5800	14.5800	14.5800	14.5800	-3.251%	10	23	-95.816%
2025-09-11	15.0700	15.0700	15.0700	15.0700	+3.574%	2	13	-95.952%
2025-09-10	14.5500	14.5500	14.5500	14.5500	+1.042%	1	11	-95.808%
2025-09-09	14.4000	14.4000	14.4000	14.4000	+8.108%	2	12	-95.764%
2025-09-08	13.3200	13.3200	13.3200	13.3200	-0.150%	2	14	-95.420%
2025-09-05	13.0000	13.4500	12.1000	13.3400	+5.455%	33	22	-95.427%
2025-09-03	12.6500	12.6500	12.6500	12.6500	+4,585.185%	3	3	-95.178%
2025-08-29	0.3100	0.3100	0.2600	0.2700	-6.897%	170	29,907	+125.926%
2025-08-28	0.2800	0.2900	0.2800	0.2900	+7.407%	49	29,907	+110.345%
2025-08-27	0.2600	0.3000	0.2600	0.2700	-6.897%	306	29,897	+125.926%
2025-08-26	0.2800	0.3100	0.2600	0.2900	+3.571%	349	29,605	+110.345%
2025-08-25	0.3100	0.3100	0.2800	0.2800	+7.692%	25	29,294	+117.857%
2025-08-22	0.2700	0.3000	0.2600	0.2600	-13.333%	442	29,269	+134.615%
2025-08-21	0.3000	0.3100	0.3000	0.3000	0.000%	12	29,042	+103.333%
2025-08-20	0.2900	0.3100	0.2600	0.3000	0.000%	415	29,032	+103.333%
2025-08-19	0.3500	0.3500	0.3000	0.3000	-6.250%	111	29,400	+103.333%
2025-08-18	0.3100	0.3400	0.2900	0.3200	+3.226%	127	29,496	+90.625%
2025-08-15	0.3300	0.3500	0.3000	0.3100	-8.824%	186	29,500	+96.774%
2025-08-14	0.3400	0.3400	0.3000	0.3400	0.000%	42	29,405	+79.412%
2025-08-13	0.3300	0.3500	0.3100	0.3400	+3.030%	210	29,390	+79.412%
2025-08-12	0.3200	0.3400	0.3200	0.3300	+3.125%	34	29,232	+84.848%
2025-08-11	0.3300	0.3400	0.3000	0.3200	+10.345%	134	29,251	+90.625%
2025-08-08	0.3200	0.3400	0.2500	0.2900	-6.452%	647	29,343	+110.345%
2025-08-07	0.3300	0.3400	0.3000	0.3100	-8.824%	155	28,805	+96.774%
2025-08-06	0.3500	0.3500	0.2900	0.3400	-19.048%	1,521	28,889	+79.412%
2025-08-05	0.3900	0.4400	0.3900	0.4200	+5.000%	133	29,897	+45.238%
2025-08-04	0.4100	0.4200	0.3600	0.4000	0.000%	82	29,783	+52.500%
2025-08-01	0.3700	0.4100	0.3700	0.4000	-4.762%	1,146	29,835	+52.500%
2025-07-31	0.4500	0.4500	0.4000	0.4200	0.000%	50	29,014	+45.238%
2025-07-30	0.4500	0.4500	0.4200	0.4200	-6.667%	246	28,996	+45.238%
2025-07-29	0.5200	0.5200	0.4400	0.4500	-15.094%	216	29,013	+35.556%
2025-07-28	0.5500	0.6000	0.5300	0.5300	-5.357%	178	28,833	+15.094%
2025-07-25	0.6000	0.6000	0.5500	0.5600	-1.754%	62	28,845	+8.929%
2025-07-24	0.6400	0.6400	0.5500	0.5700	-10.938%	144	28,861	+7.018%
2025-07-23	0.6500	0.7300	0.6000	0.6400	+12.281%	375	28,832	-4.688%
2025-07-22	0.5100	0.6500	0.5000	0.5700	+11.765%	357	28,649	+7.018%
2025-07-21	0.6300	0.6800	0.4700	0.5100	-19.048%	940	28,477	+19.608%
2025-07-18	0.6500	0.6900	0.5300	0.6300	-8.696%	774	28,095	-3.175%
2025-07-17	0.5000	0.7700	0.5000	0.6900	+115.625%	2,706	27,833	-11.594%
2025-07-16	0.3700	0.3700	0.3200	0.3200	-11.111%	512	28,085	+90.625%
2025-07-15	0.3800	0.3800	0.3200	0.3600	+12.500%	357	28,461	+69.444%
2025-07-14	0.3500	0.3500	0.3200	0.3200	-8.571%	319	28,255	+90.625%
2025-07-11	0.3300	0.3600	0.3300	0.3500	+2.941%	490	28,454	+74.286%
2025-07-10	0.3700	0.3700	0.3400	0.3400	0.000%	171	28,816	+79.412%
2025-07-09	0.3500	0.3700	0.3200	0.3400	+3.030%	15,098	28,655	+79.412%
2025-07-08	0.2900	0.3300	0.2800	0.3300	+17.857%	719	15,742	+84.848%
2025-07-07	0.3200	0.3200	0.2500	0.2800	-6.667%	654	15,050	+117.857%
2025-07-03	0.2800	0.3400	0.2400	0.3000	+3.448%	311	14,873	+103.333%
2025-07-02	0.3000	0.3000	0.2600	0.2900	+3.571%	143	14,873	+110.345%
2025-07-01	0.3300	0.3500	0.2800	0.2800	-20.000%	368	14,776	+117.857%
2025-06-30	0.3600	0.4000	0.3400	0.3500	-7.895%	241	14,545	+74.286%
2025-06-27	0.4900	0.4900	0.3300	0.3800	-7.317%	158	14,414	+60.526%
2025-06-26	0.3900	0.4400	0.3400	0.4100	+10.811%	150	14,442	+48.780%
2025-06-25	0.4500	0.4500	0.3700	0.3700	-2.632%	577	14,367	+64.865%
2025-06-24	0.3700	0.4500	0.3600	0.3800	-5.000%	553	14,363	+60.526%
2025-06-23	0.4000	0.4700	0.4000	0.4000	-4.762%	156	14,213	+52.500%
2025-06-20	0.5000	0.5000	0.4100	0.4200	-16.000%	400	14,129	+45.238%
2025-06-18	0.4500	0.5000	0.4300	0.5000	+11.111%	176	14,095	+22.000%
2025-06-17	0.4500	0.4900	0.4100	0.4500	-2.174%	120	14,095	+35.556%
2025-06-16	0.4700	0.4700	0.4300	0.4600	+2.222%	511	14,012	+32.609%
2025-06-13	0.4500	0.4600	0.4400	0.4500	0.000%	12	13,954	+35.556%
2025-06-12	0.4700	0.5000	0.4400	0.4500	0.000%	113	13,949	+35.556%
2025-06-11	0.4900	0.4900	0.4500	0.4500	0.000%	61	13,849	+35.556%
2025-06-10	0.4900	0.5000	0.4500	0.4500	0.000%	270	13,790	+35.556%
2025-06-09	0.4600	0.5300	0.4500	0.4500	0.000%	73	13,694	+35.556%
2025-06-06	0.4500	0.4700	0.4500	0.4500	+2.273%	236	13,707	+35.556%
2025-06-05	0.4800	0.4800	0.4400	0.4400	-8.333%	187	13,645	+38.636%
2025-06-04	0.4600	0.4800	0.4600	0.4800	+4.348%	317	13,650	+27.083%
2025-06-03	0.4800	0.5200	0.4500	0.4600	-2.128%	374	13,589	+32.609%
2025-06-02	0.6100	0.6100	0.4300	0.4700	-6.000%	151	13,450	+29.787%
2025-05-30	0.4600	0.5100	0.4100	0.5000	+6.383%	605	13,439	+22.000%
2025-05-29	0.4800	0.4800	0.4300	0.4700	-9.615%	779	13,357	+29.787%
2025-05-28	0.4700	0.5200	0.4700	0.5200	+8.333%	50	12,889	+17.308%
2025-05-27	0.4900	0.5100	0.4700	0.4800	-2.041%	227	12,873	+27.083%
2025-05-23	0.5000	0.5100	0.4600	0.4900	-5.769%	900	12,661	+24.490%
2025-05-22	0.5300	0.5400	0.5000	0.5200	-1.887%	203	12,661	+17.308%
2025-05-21	0.6100	0.6500	0.5000	0.5300	-14.516%	310	12,496	+15.094%
2025-05-20	0.5100	0.6600	0.5100	0.6200	+19.231%	727	12,359	-1.613%
2025-05-19	0.5900	0.5900	0.4600	0.5200	-8.772%	2,381	10,729	+17.308%
2025-05-16	0.5800	0.6100	0.5400	0.5700	+9.615%	808	11,665	+7.018%
2025-05-15	0.5300	0.5700	0.5000	0.5200	-1.887%	104	11,294	+17.308%
2025-05-14	0.5400	0.5800	0.5200	0.5300	+6.000%	437	11,237	+15.094%
2025-05-13	0.5900	0.5900	0.5000	0.5000	-3.846%	178	11,411	+22.000%
2025-05-12	0.5900	0.5900	0.5100	0.5200	0.000%	211	11,448	+17.308%
2025-05-09	0.5200	0.5200	0.5000	0.5200	+10.638%	274	11,372	+17.308%
2025-05-08	0.4200	0.4700	0.4200	0.4700	+4.444%	195	11,235	+29.787%
2025-05-07	0.5000	0.5200	0.4100	0.4500	-13.462%	131	11,072	+35.556%
2025-05-06	0.4900	0.5200	0.4800	0.5200	+4.000%	275	10,978	+17.308%
2025-05-05	0.5700	0.5700	0.4800	0.5000	0.000%	97	10,894	+22.000%
2025-05-02	0.6000	0.6000	0.5000	0.5000	-9.091%	210	10,805	+22.000%
2025-05-01	0.5200	0.6000	0.5200	0.5500	+12.245%	6	10,783	+10.909%
2025-04-30	0.5400	0.5500	0.4800	0.4900	-18.333%	693	10,777	+24.490%
2025-04-29	0.7500	0.7500	0.5700	0.6000	0.000%	67	10,621	+1.667%
2025-04-28	0.6100	0.6800	0.5500	0.6000	0.000%	104	10,581	+1.667%
2025-04-25	0.5700	0.6400	0.5400	0.6000	+7.143%	294	10,504	+1.667%
2025-04-24	0.6500	0.6500	0.5000	0.5600	-1.754%	182	10,460	+8.929%
2025-04-23	0.5800	0.5800	0.5700	0.5700	+14.000%	8	10,328	+7.018%
2025-04-22	0.5700	0.5700	0.5000	0.5000	+2.041%	33	10,324	+22.000%
2025-04-21	0.5300	0.5300	0.4800	0.4900	-3.922%	40	10,313	+24.490%
2025-04-17	0.4900	0.5100	0.4900	0.5100	-1.923%	62	10,366	+19.608%
2025-04-16	0.5500	0.5500	0.5000	0.5200	-5.455%	121	10,366	+17.308%
2025-04-15	0.5900	0.5900	0.5000	0.5500	0.000%	101	10,298	+10.909%
2025-04-14	0.6400	0.6400	0.5000	0.5500	-8.333%	42	10,248	+10.909%
2025-04-11	0.5500	0.6500	0.5500	0.6000	+5.263%	42	10,250	+1.667%
2025-04-10	0.5400	0.5700	0.5200	0.5700	+7.547%	33	10,240	+7.018%
2025-04-09	0.5000	0.6000	0.5000	0.5300	+10.417%	44	10,207	+15.094%
2025-04-08	0.6900	0.6900	0.4800	0.4800	-20.000%	66	10,174	+27.083%
2025-04-07	0.6200	0.7900	0.6000	0.6000	-9.091%	251	10,117	+1.667%
2025-04-04	0.7000	0.7000	0.5800	0.6600	-2.941%	468	10,171	-7.576%
2025-04-03	0.7500	0.7500	0.6600	0.6800	-11.688%	271	9,978	-10.294%
2025-04-02	0.7500	0.7800	0.7500	0.7700	-9.412%	11	9,809	-20.779%
2025-04-01	0.8500	0.9100	0.8300	0.8500	+6.250%	580	9,803	-28.235%
2025-03-31	0.6500	0.8000	0.6000	0.8000	+12.676%	129	9,248	-23.750%
2025-03-28	0.7800	0.7800	0.6000	0.7100	-7.792%	118	9,336	-14.085%
2025-03-27	0.7500	0.8100	0.7300	0.7700	+2.667%	126	9,285	-20.779%
2025-03-26	0.8700	0.8700	0.7500	0.7500	-3.846%	12	9,161	-18.667%
2025-03-25	0.8500	0.8500	0.7800	0.7800	-7.143%	11	9,159	-21.795%
2025-03-24	0.8500	0.8500	0.8400	0.8400	+6.329%	7	9,148	-27.381%
2025-03-21	0.8100	0.8100	0.7900	0.7900	+2.597%	162	9,142	-22.785%
2025-03-20	0.7700	0.8300	0.7700	0.7700	-12.500%	32	9,151	-20.779%
2025-03-19	0.8400	0.9000	0.8400	0.8800	+17.333%	113	9,126	-30.682%
2025-03-18	0.7500	0.9000	0.7500	0.7500	0.000%	95	9,109	-18.667%
2025-03-17	0.7300	0.7500	0.6700	0.7500	+13.636%	331	9,063	-18.667%
2025-03-14	0.7200	0.7300	0.6600	0.6600	-4.348%	186	8,833	-7.576%
2025-03-13	0.6600	0.6900	0.6600	0.6900	-6.757%	4	8,800	-11.594%
2025-03-12	0.7400	0.7500	0.7000	0.7400	+5.714%	29	8,800	-17.568%
2025-03-11	0.7300	0.7300	0.6900	0.7000	-1.408%	9	8,776	-12.857%
2025-03-10	0.7600	0.7600	0.6500	0.7100	-6.579%	15	8,767	-14.085%
2025-03-07	0.7700	0.8000	0.7300	0.7600	-1.299%	216	8,759	-19.737%
2025-03-06	0.7200	0.7700	0.7200	0.7700	+2.667%	22	8,728	-20.779%
2025-03-05	0.7500	0.7600	0.6200	0.7500	+2.740%	236	8,706	-18.667%
2025-03-04	0.7000	0.7700	0.7000	0.7300	-3.947%	865	8,531	-16.438%
2025-03-03	0.8000	0.8500	0.7500	0.7600	-9.524%	26	7,760	-19.737%
2025-02-28	0.8000	0.8400	0.7500	0.8400	+10.526%	130	7,745	-27.381%
2025-02-27	0.8000	0.8500	0.7000	0.7600	-5.000%	22	7,737	-19.737%
2025-02-26	0.8200	0.9100	0.7500	0.8000	-17.526%	282	7,737	-23.750%
2025-02-25	1.0500	1.0500	0.9300	0.9700	-4.902%	209	7,654	-37.113%
2025-02-24	1.1200	1.1200	1.0000	1.0200	-16.393%	60	7,664	-40.196%
2025-02-21	1.1700	1.2500	1.1700	1.2200	-12.857%	64	7,630	-50.000%
2025-02-20	1.4200	1.4200	1.2100	1.4000	0.000%	93	7,627	-56.429%
2025-02-19	1.5000	1.5000	1.3200	1.4000	-6.040%	27	7,651	-56.429%
2025-02-18	1.4000	1.5100	1.3300	1.4900	+9.559%	294	7,642	-59.060%
2025-02-14	1.3100	1.3700	1.3000	1.3600	-2.158%	278	7,487	-55.147%
2025-02-13	1.1000	1.3900	1.1000	1.3900	+31.132%	93	7,481	-56.115%
2025-02-12	1.0600	1.0900	1.0300	1.0600	+7.071%	14	7,481	-42.453%
2025-02-11	1.0000	1.0700	0.9600	0.9900	-1.000%	48	7,469	-38.384%
2025-02-10	1.1200	1.1300	1.0000	1.0000	-0.990%	118	7,426	-39.000%
2025-02-07	1.0000	1.0100	1.0000	1.0100	-9.009%	22	7,366	-39.604%
2025-02-06	1.1100	1.1100	1.0500	1.1100	-11.200%	16	7,367	-45.045%
2025-02-05	1.1500	1.2500	1.1500	1.2500	+8.696%	3	7,360	-51.200%
2025-02-04	1.1300	1.2000	1.1300	1.1500	+15.000%	7	7,359	-46.957%
2025-02-03	0.9100	1.0800	0.9100	1.0000	-3.846%	22	7,355	-39.000%
2025-01-31	1.1000	1.1500	1.0400	1.0400	-1.887%	40	7,362	-41.346%
2025-01-30	1.0500	1.0700	1.0500	1.0600	+6.000%	13	7,346	-42.453%
2025-01-29	1.1000	1.1000	1.0000	1.0000	-4.762%	61	7,334	-39.000%
2025-01-28	1.1000	1.1000	1.0300	1.0500	-1.869%	24	7,279	-41.905%
2025-01-27	1.2000	1.3000	1.0000	1.0700	-10.833%	55	7,265	-42.991%
2025-01-24	1.1500	1.2000	1.1300	1.2000	+9.091%	12	7,252	-49.167%
2025-01-23	1.0700	1.1300	1.0600	1.1000	-1.786%	40	7,248	-44.545%
2025-01-22	1.1500	1.1900	1.0200	1.1200	-4.274%	36	7,239	-45.536%
2025-01-21	1.2500	1.2600	1.1300	1.1700	-16.429%	65	7,248	-47.863%
2025-01-17	1.4000	1.4000	1.3300	1.4000	0.000%	14	7,225	-56.429%
2025-01-15	1.4400	1.4400	1.3400	1.4000	+9.375%	42	7,225	-56.429%
2025-01-14	1.4200	1.4200	1.2400	1.2800	-1.538%	33	7,225	-52.344%
2025-01-13	1.3000	1.3300	1.1000	1.3000	-7.143%	188	7,227	-53.077%
2025-01-10	1.3000	1.4500	1.3000	1.4000	+2.190%	22	7,287	-56.429%
2025-01-08	1.4500	1.4500	1.3400	1.3700	-9.272%	9	7,288	-55.474%
2025-01-07	1.6600	1.7500	1.4500	1.5100	-4.430%	58	7,288	-59.603%
2025-01-06	1.6600	1.7700	1.5700	1.5800	0.000%	55	7,247	-61.392%
2025-01-03	1.4500	1.5900	1.3700	1.5800	+21.538%	132	7,223	-61.392%
2025-01-02	1.8000	1.8000	1.2200	1.3000	-2.256%	75	7,240	-53.077%
2024-12-31	1.5000	1.7500	1.3300	1.3300	-11.333%	31	7,208	-54.135%
2024-12-30	1.4700	1.5000	1.3000	1.5000	+4.895%	77	7,208	-59.333%
2024-12-27	1.4600	1.5600	1.4300	1.4300	-7.143%	10	7,210	-57.343%
2024-12-26	1.5700	1.5700	1.3100	1.5400	+5.479%	138	7,209	-60.390%
2024-12-24	1.5500	1.6100	1.4600	1.4600	+0.690%	16	7,206	-58.219%
2024-12-23	1.4500	1.5000	1.2900	1.4500	+3.571%	112	7,206	-57.931%
2024-12-20	1.0500	1.5100	1.0500	1.4000	+35.922%	149	7,189	-56.429%
2024-12-19	1.1000	1.1000	1.0100	1.0300	+9.574%	28	7,205	-40.777%
2024-12-18	1.2500	1.2900	0.9400	0.9400	-8.738%	177	7,179	-35.106%
2024-12-17	1.1500	1.1800	1.0300	1.0300	-10.435%	22	7,166	-40.777%
2024-12-16	1.1000	1.2000	1.0500	1.1500	+13.861%	186	7,151	-46.957%
2024-12-13	1.0000	1.1800	0.9200	1.0100	+3.061%	494	6,982	-39.604%
2024-12-12	1.0200	1.0200	0.9000	0.9800	-5.769%	12	6,793	-37.755%
2024-12-11	0.9100	1.0400	0.7400	1.0400	+18.182%	121	6,789	-41.346%
2024-12-10	1.0500	1.0900	0.8500	0.8800	-13.725%	177	6,852	-30.682%
2024-12-09	0.8800	1.2000	0.8800	1.0200	+20.000%	181	6,780	-40.196%
2024-12-06	0.7000	0.9300	0.7000	0.8500	+25.000%	150	6,645	-28.235%
2024-12-05	0.7400	0.8000	0.6500	0.6800	-2.857%	960	6,588	-10.294%
2024-12-04	0.7700	0.7800	0.7000	0.7000	-9.091%	4	5,691	-12.857%
2024-12-03	0.7400	0.8200	0.7100	0.7700	+4.054%	222	5,689	-20.779%
2024-12-02	0.7900	0.8000	0.6500	0.7400	+5.714%	3,122	5,467	-17.568%
2024-11-29	0.7000	0.7000	0.7000	0.7000	0.000%	2	3,094	-12.857%
2024-11-27	0.7400	0.7400	0.7000	0.7000	-7.895%	27	3,074	-12.857%
2024-11-26	0.8500	0.8500	0.7200	0.7600	+1.333%	14	3,074	-19.737%
2024-11-25	0.7600	0.8000	0.7000	0.7500	+5.634%	203	3,066	-18.667%
2024-11-22	0.6500	0.7400	0.6300	0.7100	0.000%	292	3,015	-14.085%
2024-11-21	0.7000	0.7100	0.7000	0.7100	+9.231%	2	3,035	-14.085%
2024-11-20	0.7000	0.7000	0.6500	0.6500	-8.451%	318	3,033	-6.154%
2024-11-19	0.7500	0.7500	0.6900	0.7100	+1.429%	120	2,928	-14.085%
2024-11-18	0.6900	0.7900	0.6900	0.7000	0.000%	53	2,810	-12.857%
2024-11-15	0.6600	0.7000	0.6200	0.7000	0.000%	220	2,777	-12.857%
2024-11-14	0.7400	0.7900	0.6500	0.7000	+4.478%	1,684	2,711	-12.857%
2024-11-13	0.7200	0.8100	0.6700	0.6700	-5.634%	100	2,665	-8.955%
2024-11-12	0.6800	0.7100	0.6500	0.7100	-1.389%	44	2,696	-14.085%
2024-11-11	0.7800	0.8500	0.7000	0.7200	+12.500%	189	2,686	-15.278%
2024-11-08	0.6500	0.8100	0.6200	0.6400	-12.329%	234	2,613	-4.688%
2024-11-07	0.5500	0.7300	0.5500	0.7300	+21.667%	61	2,499	-16.438%
2024-11-06	0.7000	0.7500	0.5900	0.6000	-18.919%	125	2,480	+1.667%
2024-11-05	0.6800	0.7600	0.6800	0.7400	+12.121%	42	2,389	-17.568%
2024-11-04	0.6500	0.6600	0.6200	0.6600	+8.197%	5	2,347	-7.576%
2024-11-01	0.6300	0.6800	0.6100	0.6100	-4.688%	162	2,344	0.000%
2024-10-31	0.6600	0.6600	0.6300	0.6400	-5.882%	37	2,338	-4.688%
2024-10-30	0.7200	0.7200	0.6600	0.6800	-9.333%	45	2,301	-10.294%
2024-10-29	0.7200	0.7500	0.7000	0.7500	-6.250%	35	2,288	-18.667%
2024-10-28	0.7500	0.8000	0.7500	0.8000	+6.667%	7	2,273	-23.750%
2024-10-25	0.7700	0.7700	0.7100	0.7500	0.000%	234	2,266	-18.667%
2024-10-24	0.8000	0.8000	0.7500	0.7500	+2.740%	12	2,153	-18.667%

.dark-mode .T2zM2N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T2zM2N{ 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