Dark

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

EOD

Aug 3, 2026

3.35+4.688%(+0.15)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.1000	3.3500	2.9000	3.3500	+4.688%	26	3,029	0.000%
2026-07-31	3.2000	3.2000	3.1000	3.2000	+3.226%	21	3,011	+4.688%
2026-07-30	3.6900	3.6900	3.1000	3.1000	-12.921%	60	3,006	+8.065%
2026-07-29	3.2500	3.7100	3.2500	3.5600	-1.111%	209	3,024	-5.899%
2026-07-28	4.1000	4.1000	3.3500	3.6000	+46.939%	74	3,224	-6.944%
2026-07-27	2.2100	2.4500	2.2100	2.4500	+8.889%	17	3,257	+36.735%
2026-07-23	2.2500	2.2500	2.2500	2.2500	-15.730%	5	3,257	+48.889%
2026-07-22	3.2500	3.2500	2.6700	2.6700	-11.000%	18	3,257	+25.468%
2026-07-21	2.9300	3.0000	2.7400	3.0000	+10.294%	57	3,265	+11.667%
2026-07-20	3.0500	3.0500	2.7200	2.7200	-9.333%	7	3,223	+23.162%
2026-07-17	2.4500	3.2000	2.3000	3.0000	+32.743%	180	3,230	+11.667%
2026-07-16	1.9300	2.5000	1.7000	2.2600	+20.213%	58	3,297	+48.230%
2026-07-15	1.1500	2.0000	1.1500	1.8800	+54.098%	150	3,328	+78.191%
2026-07-14	1.5500	1.5500	0.6500	1.2200	-26.506%	254	3,318	+174.590%
2026-07-10	1.7500	1.7500	1.6600	1.6600	-10.270%	43	3,280	+101.807%
2026-07-09	1.7900	1.8500	1.7600	1.8500	0.000%	36	3,278	+81.081%
2026-07-07	2.0500	2.0500	1.8500	1.8500	-22.269%	26	3,242	+81.081%
2026-07-06	1.9900	2.4300	1.9900	2.3800	+39.181%	11	3,266	+40.756%
2026-07-02	2.3500	2.3800	1.7100	1.7100	-28.750%	2,402	1,914	+95.906%
2026-07-01	2.4700	2.4800	2.3700	2.4000	-0.415%	7	1,914	+39.583%
2026-06-30	2.2000	2.4100	2.2000	2.4100	+9.050%	15	1,913	+39.004%
2026-06-29	1.8100	2.3100	1.8100	2.2100	+24.859%	224	1,920	+51.584%
2026-06-26	1.4000	1.7700	1.4000	1.7700	+37.209%	71	1,837	+89.266%
2026-06-25	1.4300	1.4300	1.2900	1.2900	-2.273%	255	1,865	+159.690%
2026-06-24	1.3800	1.3800	1.3200	1.3200	-1.493%	7	1,888	+153.788%
2026-06-23	1.4400	1.4900	1.3400	1.3400	-6.294%	534	1,886	+150.000%
2026-06-22	1.6000	1.6000	1.3500	1.4300	-4.027%	529	1,818	+134.266%
2026-06-18	1.5000	1.5500	1.4700	1.4900	0.000%	11	1,574	+124.832%
2026-06-17	1.5000	1.5900	1.4900	1.4900	+4.196%	8	1,574	+124.832%
2026-06-16	1.4000	1.4500	1.3600	1.4300	-15.385%	87	1,574	+134.266%
2026-06-15	1.7600	1.7600	1.5900	1.6900	+8.333%	10	1,546	+98.225%
2026-06-12	1.6200	1.6200	1.5600	1.5600	+4.698%	6	1,549	+114.744%
2026-06-11	1.2000	1.4900	1.2000	1.4900	+12.879%	174	1,553	+124.832%
2026-06-10	1.4500	1.4600	1.2300	1.3200	-13.725%	296	1,538	+153.788%
2026-06-09	1.6900	1.7500	1.4600	1.5300	+0.658%	74	1,321	+118.954%
2026-06-08	1.6000	1.6000	1.4700	1.5200	-5.000%	23	1,312	+120.395%
2026-06-05	1.7900	1.8000	1.5000	1.6000	-19.598%	40	1,323	+109.375%
2026-06-04	1.9900	1.9900	1.9900	1.9900	+3.109%	1	1,307	+68.342%
2026-06-03	2.2600	2.2600	1.9300	1.9300	-16.087%	18	1,307	+73.575%
2026-06-02	2.5500	2.6000	2.3000	2.3000	-11.538%	10	1,296	+45.652%
2026-06-01	2.6000	2.8800	2.5100	2.6000	+3.175%	50	1,293	+28.846%
2026-05-29	2.6400	2.6800	2.5000	2.5200	+2.024%	427	1,285	+32.937%
2026-05-28	2.5400	2.5400	2.4700	2.4700	+10.762%	116	1,175	+35.628%
2026-05-27	2.0500	2.3100	2.0500	2.2300	+6.699%	112	1,174	+50.224%
2026-05-26	2.0900	2.0900	2.0900	2.0900	-5.000%	2	1,074	+60.287%
2026-05-22	2.2000	2.2000	2.2000	2.2000	+4.265%	2	1,074	+52.273%
2026-05-21	1.8800	2.1100	1.8000	2.1100	+5.500%	10	1,074	+58.768%
2026-05-20	1.8800	2.0000	1.8800	2.0000	+6.383%	47	1,074	+67.500%
2026-05-19	1.8700	1.9500	1.8600	1.8800	-3.590%	10	1,020	+78.191%
2026-05-18	1.9700	1.9700	1.9500	1.9500	-8.879%	27	1,020	+71.795%
2026-05-15	2.1400	2.1400	2.1400	2.1400	-9.705%	8	1,020	+56.542%
2026-05-14	2.4000	2.4000	2.3700	2.3700	-2.869%	6	985	+41.350%
2026-05-13	2.4000	2.6700	2.4000	2.4400	+16.746%	220	971	+37.295%
2026-05-12	2.2000	2.2000	2.0900	2.0900	-3.687%	15	971	+60.287%
2026-05-11	2.1400	2.1700	2.0600	2.1700	-10.700%	14	971	+54.378%
2026-05-08	2.3500	2.5500	2.3500	2.4300	-0.410%	122	954	+37.860%
2026-05-07	2.2000	2.4400	2.2000	2.4400	+12.963%	2	856	+37.295%
2026-05-06	2.1400	2.1600	2.1400	2.1600	-15.294%	13	856	+55.093%
2026-05-05	2.6000	2.6100	2.5500	2.5500	-8.273%	51	856	+31.373%
2026-05-04	2.8200	2.8500	2.7800	2.7800	+2.963%	6	805	+20.504%
2026-05-01	2.5500	2.7000	2.5500	2.7000	+6.299%	72	840	+24.074%
2026-04-30	2.1900	2.5400	2.1900	2.5400	+15.982%	24	840	+31.890%
2026-04-29	2.2000	2.2000	2.1500	2.1900	-3.947%	26	847	+52.968%
2026-04-28	2.3800	2.3800	2.2500	2.2800	-0.870%	318	825	+46.930%
2026-04-27	2.4400	2.4400	2.3000	2.3000	-8.000%	12	503	+45.652%
2026-04-24	2.7800	2.7800	2.5000	2.5000	+0.806%	259	491	+34.000%
2026-04-23	2.6000	2.7000	2.4800	2.4800	-18.689%	37	326	+35.081%
2026-04-22	3.0500	3.0500	3.0500	3.0500	-5.573%	11	291	+9.836%
2026-04-21	3.4000	3.4000	3.2300	3.2300	+16.187%	6	287	+3.715%
2026-04-20	3.0000	3.0000	2.7800	2.7800	-11.746%	21	287	+20.504%
2026-04-17	3.6000	3.6000	3.0800	3.1500	-5.120%	45	271	+6.349%
2026-04-16	3.6000	3.6000	3.3000	3.3200	-11.467%	28	266	+0.904%
2026-04-15	3.9000	3.9000	3.7500	3.7500	-10.714%	17	238	-10.667%
2026-04-14	5.0500	5.0500	4.2000	4.2000	+5.000%	70	221	-20.238%
2026-04-13	4.0000	4.0000	4.0000	4.0000	-3.614%	20	211	-16.250%
2026-04-10	4.5000	4.5000	4.1500	4.1500	-3.935%	2	191	-19.277%
2026-04-07	5.0000	5.0000	4.3200	4.3200	-10.000%	2	189	-22.454%
2026-04-06	4.7000	4.8000	4.7000	4.8000	-6.433%	35	189	-30.208%
2026-03-27	5.1300	5.1300	5.1300	5.1300	-10.000%	10	164	-34.698%
2026-03-24	5.7000	5.7000	5.7000	5.7000	-0.870%	2	154	-41.228%
2026-03-23	5.7500	5.7500	5.7500	5.7500	+4.545%	2	152	-41.739%
2026-03-20	5.5000	5.5000	5.5000	5.5000	+5.769%	20	152	-39.091%
2026-03-13	5.2000	5.2000	5.2000	5.2000	-7.143%	20	132	-35.577%
2026-03-12	5.3500	5.6000	5.3500	5.6000	+6.667%	22	150	-40.179%
2026-03-06	5.0000	5.2500	5.0000	5.2500	-12.500%	22	140	-36.190%
2026-02-26	6.2000	6.2000	6.0000	6.0000	+9.091%	2	142	-44.167%
2026-02-25	5.5000	5.7000	5.5000	5.5000	+5.364%	24	120	-39.091%
2026-02-24	5.2300	5.2300	5.2200	5.2200	+2.353%	31	120	-35.824%
2026-02-23	5.0500	5.1000	5.0500	5.1000	-3.774%	2	100	-34.314%
2026-02-20	5.4300	5.4300	5.3000	5.3000	-3.636%	2	98	-36.792%
2026-02-19	5.5000	5.5000	5.5000	5.5000	-11.290%	1	96	-39.091%
2026-02-11	6.2000	6.2000	6.2000	6.2000	-2.362%	5	95	-45.968%
2026-02-09	6.3500	6.3500	6.3500	6.3500	-6.342%	1	90	-47.244%
2026-01-23	6.7000	6.7800	6.6700	6.7800	-3.143%	9	91	-50.590%
2026-01-22	7.0000	7.0000	7.0000	7.0000	+9.375%	1	82	-52.143%
2026-01-21	6.4500	6.4500	6.3500	6.4000	+17.431%	24	83	-47.656%
2026-01-20	5.8500	5.8500	5.4500	5.4500	-9.167%	2	85	-38.532%
2026-01-15	6.0000	6.0000	6.0000	6.0000	-7.692%	1	83	-44.167%
2026-01-14	6.5000	6.5000	6.5000	6.5000	-3.704%	10	82	-48.462%
2026-01-12	6.7500	6.7500	6.7500	6.7500	-3.433%	1	72	-50.370%
2026-01-08	6.9900	6.9900	6.9900	6.9900	+0.576%	1	72	-52.074%
2026-01-07	6.9500	6.9500	6.9500	6.9500	+4.511%	1	72	-51.799%
2025-12-30	6.6500	6.6500	6.6500	6.6500	-2.206%	12	71	-49.624%
2025-12-29	6.8000	6.8000	6.8000	6.8000	-12.821%	1	59	-50.735%
2025-12-09	8.0000	8.0000	7.8000	7.8000	-6.024%	10	58	-57.051%
2025-12-08	8.3000	8.3000	8.3000	8.3000	-6.742%	1	62	-59.639%
2025-12-03	8.9000	8.9000	8.9000	8.9000	+5.575%	20	61	-62.360%
2025-11-17	8.6000	8.6400	8.1000	8.4300	-21.215%	44	41	-60.261%
2025-11-12	10.7100	10.7500	10.7000	10.7000	-15.881%	13	58	-68.692%
2025-11-05	12.0000	12.9500	12.0000	12.7200	+9.185%	44	54	-73.664%
2025-11-04	11.6500	11.6500	11.6500	11.6500	-5.744%	1	17	-71.245%
2025-11-03	12.3600	12.3600	12.3600	12.3600	-5.069%	1	16	-72.896%
2025-10-31	13.0200	13.0200	13.0200	13.0200	+2.198%	1	16	-74.270%
2025-10-30	12.7400	12.7400	12.7400	12.7400	-3.118%	1	16	-73.705%
2025-10-28	13.1500	13.1500	13.1500	13.1500	-1.866%	1	16	-74.525%
2025-10-27	13.4000	13.4000	13.4000	13.4000	-20.710%	1	16	-75.000%
2025-10-07	16.9000	16.9000	16.9000	16.9000	-7.499%	1	16	-80.178%
2025-09-23	17.5000	18.2700	17.5000	18.2700	+16.369%	2	16	-81.664%
2025-09-17	14.6600	15.7000	14.6600	15.7000	+4.667%	12	16	-78.662%
2025-09-16	15.0000	15.0000	15.0000	15.0000	+2.881%	8	16	-77.667%
2025-09-15	14.5800	14.5800	14.5800	14.5800	-3.251%	10	23	-77.023%
2025-09-11	15.0700	15.0700	15.0700	15.0700	+3.574%	2	13	-77.770%
2025-09-10	14.5500	14.5500	14.5500	14.5500	+1.042%	1	11	-76.976%
2025-09-09	14.4000	14.4000	14.4000	14.4000	+8.108%	2	12	-76.736%
2025-09-08	13.3200	13.3200	13.3200	13.3200	-0.150%	2	14	-74.850%
2025-09-05	13.0000	13.4500	12.1000	13.3400	+5.455%	33	22	-74.888%
2025-09-03	12.6500	12.6500	12.6500	12.6500	+4,585.185%	3	3	-73.518%
2025-08-29	0.3100	0.3100	0.2600	0.2700	-6.897%	170	29,907	+1,140.741%
2025-08-28	0.2800	0.2900	0.2800	0.2900	+7.407%	49	29,907	+1,055.172%
2025-08-27	0.2600	0.3000	0.2600	0.2700	-6.897%	306	29,897	+1,140.741%
2025-08-26	0.2800	0.3100	0.2600	0.2900	+3.571%	349	29,605	+1,055.172%
2025-08-25	0.3100	0.3100	0.2800	0.2800	+7.692%	25	29,294	+1,096.429%
2025-08-22	0.2700	0.3000	0.2600	0.2600	-13.333%	442	29,269	+1,188.462%
2025-08-21	0.3000	0.3100	0.3000	0.3000	0.000%	12	29,042	+1,016.667%
2025-08-20	0.2900	0.3100	0.2600	0.3000	0.000%	415	29,032	+1,016.667%
2025-08-19	0.3500	0.3500	0.3000	0.3000	-6.250%	111	29,400	+1,016.667%
2025-08-18	0.3100	0.3400	0.2900	0.3200	+3.226%	127	29,496	+946.875%
2025-08-15	0.3300	0.3500	0.3000	0.3100	-8.824%	186	29,500	+980.645%
2025-08-14	0.3400	0.3400	0.3000	0.3400	0.000%	42	29,405	+885.294%
2025-08-13	0.3300	0.3500	0.3100	0.3400	+3.030%	210	29,390	+885.294%
2025-08-12	0.3200	0.3400	0.3200	0.3300	+3.125%	34	29,232	+915.152%
2025-08-11	0.3300	0.3400	0.3000	0.3200	+10.345%	134	29,251	+946.875%
2025-08-08	0.3200	0.3400	0.2500	0.2900	-6.452%	647	29,343	+1,055.172%
2025-08-07	0.3300	0.3400	0.3000	0.3100	-8.824%	155	28,805	+980.645%
2025-08-06	0.3500	0.3500	0.2900	0.3400	-19.048%	1,521	28,889	+885.294%
2025-08-05	0.3900	0.4400	0.3900	0.4200	+5.000%	133	29,897	+697.619%
2025-08-04	0.4100	0.4200	0.3600	0.4000	0.000%	82	29,783	+737.500%
2025-08-01	0.3700	0.4100	0.3700	0.4000	-4.762%	1,146	29,835	+737.500%
2025-07-31	0.4500	0.4500	0.4000	0.4200	0.000%	50	29,014	+697.619%
2025-07-30	0.4500	0.4500	0.4200	0.4200	-6.667%	246	28,996	+697.619%
2025-07-29	0.5200	0.5200	0.4400	0.4500	-15.094%	216	29,013	+644.444%
2025-07-28	0.5500	0.6000	0.5300	0.5300	-5.357%	178	28,833	+532.075%
2025-07-25	0.6000	0.6000	0.5500	0.5600	-1.754%	62	28,845	+498.214%
2025-07-24	0.6400	0.6400	0.5500	0.5700	-10.938%	144	28,861	+487.719%
2025-07-23	0.6500	0.7300	0.6000	0.6400	+12.281%	375	28,832	+423.438%
2025-07-22	0.5100	0.6500	0.5000	0.5700	+11.765%	357	28,649	+487.719%
2025-07-21	0.6300	0.6800	0.4700	0.5100	-19.048%	940	28,477	+556.863%
2025-07-18	0.6500	0.6900	0.5300	0.6300	-8.696%	774	28,095	+431.746%
2025-07-17	0.5000	0.7700	0.5000	0.6900	+115.625%	2,706	27,833	+385.507%
2025-07-16	0.3700	0.3700	0.3200	0.3200	-11.111%	512	28,085	+946.875%
2025-07-15	0.3800	0.3800	0.3200	0.3600	+12.500%	357	28,461	+830.556%
2025-07-14	0.3500	0.3500	0.3200	0.3200	-8.571%	319	28,255	+946.875%
2025-07-11	0.3300	0.3600	0.3300	0.3500	+2.941%	490	28,454	+857.143%
2025-07-10	0.3700	0.3700	0.3400	0.3400	0.000%	171	28,816	+885.294%
2025-07-09	0.3500	0.3700	0.3200	0.3400	+3.030%	15,098	28,655	+885.294%
2025-07-08	0.2900	0.3300	0.2800	0.3300	+17.857%	719	15,742	+915.152%
2025-07-07	0.3200	0.3200	0.2500	0.2800	-6.667%	654	15,050	+1,096.429%
2025-07-03	0.2800	0.3400	0.2400	0.3000	+3.448%	311	14,873	+1,016.667%
2025-07-02	0.3000	0.3000	0.2600	0.2900	+3.571%	143	14,873	+1,055.172%
2025-07-01	0.3300	0.3500	0.2800	0.2800	-20.000%	368	14,776	+1,096.429%
2025-06-30	0.3600	0.4000	0.3400	0.3500	-7.895%	241	14,545	+857.143%
2025-06-27	0.4900	0.4900	0.3300	0.3800	-7.317%	158	14,414	+781.579%
2025-06-26	0.3900	0.4400	0.3400	0.4100	+10.811%	150	14,442	+717.073%
2025-06-25	0.4500	0.4500	0.3700	0.3700	-2.632%	577	14,367	+805.405%
2025-06-24	0.3700	0.4500	0.3600	0.3800	-5.000%	553	14,363	+781.579%
2025-06-23	0.4000	0.4700	0.4000	0.4000	-4.762%	156	14,213	+737.500%
2025-06-20	0.5000	0.5000	0.4100	0.4200	-16.000%	400	14,129	+697.619%
2025-06-18	0.4500	0.5000	0.4300	0.5000	+11.111%	176	14,095	+570.000%
2025-06-17	0.4500	0.4900	0.4100	0.4500	-2.174%	120	14,095	+644.444%
2025-06-16	0.4700	0.4700	0.4300	0.4600	+2.222%	511	14,012	+628.261%
2025-06-13	0.4500	0.4600	0.4400	0.4500	0.000%	12	13,954	+644.444%
2025-06-12	0.4700	0.5000	0.4400	0.4500	0.000%	113	13,949	+644.444%
2025-06-11	0.4900	0.4900	0.4500	0.4500	0.000%	61	13,849	+644.444%
2025-06-10	0.4900	0.5000	0.4500	0.4500	0.000%	270	13,790	+644.444%
2025-06-09	0.4600	0.5300	0.4500	0.4500	0.000%	73	13,694	+644.444%
2025-06-06	0.4500	0.4700	0.4500	0.4500	+2.273%	236	13,707	+644.444%
2025-06-05	0.4800	0.4800	0.4400	0.4400	-8.333%	187	13,645	+661.364%
2025-06-04	0.4600	0.4800	0.4600	0.4800	+4.348%	317	13,650	+597.917%
2025-06-03	0.4800	0.5200	0.4500	0.4600	-2.128%	374	13,589	+628.261%
2025-06-02	0.6100	0.6100	0.4300	0.4700	-6.000%	151	13,450	+612.766%
2025-05-30	0.4600	0.5100	0.4100	0.5000	+6.383%	605	13,439	+570.000%
2025-05-29	0.4800	0.4800	0.4300	0.4700	-9.615%	779	13,357	+612.766%
2025-05-28	0.4700	0.5200	0.4700	0.5200	+8.333%	50	12,889	+544.231%
2025-05-27	0.4900	0.5100	0.4700	0.4800	-2.041%	227	12,873	+597.917%
2025-05-23	0.5000	0.5100	0.4600	0.4900	-5.769%	900	12,661	+583.673%
2025-05-22	0.5300	0.5400	0.5000	0.5200	-1.887%	203	12,661	+544.231%
2025-05-21	0.6100	0.6500	0.5000	0.5300	-14.516%	310	12,496	+532.075%
2025-05-20	0.5100	0.6600	0.5100	0.6200	+19.231%	727	12,359	+440.323%
2025-05-19	0.5900	0.5900	0.4600	0.5200	-8.772%	2,381	10,729	+544.231%
2025-05-16	0.5800	0.6100	0.5400	0.5700	+9.615%	808	11,665	+487.719%
2025-05-15	0.5300	0.5700	0.5000	0.5200	-1.887%	104	11,294	+544.231%
2025-05-14	0.5400	0.5800	0.5200	0.5300	+6.000%	437	11,237	+532.075%
2025-05-13	0.5900	0.5900	0.5000	0.5000	-3.846%	178	11,411	+570.000%
2025-05-12	0.5900	0.5900	0.5100	0.5200	0.000%	211	11,448	+544.231%
2025-05-09	0.5200	0.5200	0.5000	0.5200	+10.638%	274	11,372	+544.231%
2025-05-08	0.4200	0.4700	0.4200	0.4700	+4.444%	195	11,235	+612.766%
2025-05-07	0.5000	0.5200	0.4100	0.4500	-13.462%	131	11,072	+644.444%
2025-05-06	0.4900	0.5200	0.4800	0.5200	+4.000%	275	10,978	+544.231%
2025-05-05	0.5700	0.5700	0.4800	0.5000	0.000%	97	10,894	+570.000%
2025-05-02	0.6000	0.6000	0.5000	0.5000	-9.091%	210	10,805	+570.000%
2025-05-01	0.5200	0.6000	0.5200	0.5500	+12.245%	6	10,783	+509.091%
2025-04-30	0.5400	0.5500	0.4800	0.4900	-18.333%	693	10,777	+583.673%
2025-04-29	0.7500	0.7500	0.5700	0.6000	0.000%	67	10,621	+458.333%
2025-04-28	0.6100	0.6800	0.5500	0.6000	0.000%	104	10,581	+458.333%
2025-04-25	0.5700	0.6400	0.5400	0.6000	+7.143%	294	10,504	+458.333%
2025-04-24	0.6500	0.6500	0.5000	0.5600	-1.754%	182	10,460	+498.214%
2025-04-23	0.5800	0.5800	0.5700	0.5700	+14.000%	8	10,328	+487.719%
2025-04-22	0.5700	0.5700	0.5000	0.5000	+2.041%	33	10,324	+570.000%
2025-04-21	0.5300	0.5300	0.4800	0.4900	-3.922%	40	10,313	+583.673%
2025-04-17	0.4900	0.5100	0.4900	0.5100	-1.923%	62	10,366	+556.863%
2025-04-16	0.5500	0.5500	0.5000	0.5200	-5.455%	121	10,366	+544.231%
2025-04-15	0.5900	0.5900	0.5000	0.5500	0.000%	101	10,298	+509.091%
2025-04-14	0.6400	0.6400	0.5000	0.5500	-8.333%	42	10,248	+509.091%
2025-04-11	0.5500	0.6500	0.5500	0.6000	+5.263%	42	10,250	+458.333%
2025-04-10	0.5400	0.5700	0.5200	0.5700	+7.547%	33	10,240	+487.719%
2025-04-09	0.5000	0.6000	0.5000	0.5300	+10.417%	44	10,207	+532.075%
2025-04-08	0.6900	0.6900	0.4800	0.4800	-20.000%	66	10,174	+597.917%
2025-04-07	0.6200	0.7900	0.6000	0.6000	-9.091%	251	10,117	+458.333%
2025-04-04	0.7000	0.7000	0.5800	0.6600	-2.941%	468	10,171	+407.576%
2025-04-03	0.7500	0.7500	0.6600	0.6800	-11.688%	271	9,978	+392.647%
2025-04-02	0.7500	0.7800	0.7500	0.7700	-9.412%	11	9,809	+335.065%
2025-04-01	0.8500	0.9100	0.8300	0.8500	+6.250%	580	9,803	+294.118%
2025-03-31	0.6500	0.8000	0.6000	0.8000	+12.676%	129	9,248	+318.750%
2025-03-28	0.7800	0.7800	0.6000	0.7100	-7.792%	118	9,336	+371.831%
2025-03-27	0.7500	0.8100	0.7300	0.7700	+2.667%	126	9,285	+335.065%
2025-03-26	0.8700	0.8700	0.7500	0.7500	-3.846%	12	9,161	+346.667%
2025-03-25	0.8500	0.8500	0.7800	0.7800	-7.143%	11	9,159	+329.487%
2025-03-24	0.8500	0.8500	0.8400	0.8400	+6.329%	7	9,148	+298.810%
2025-03-21	0.8100	0.8100	0.7900	0.7900	+2.597%	162	9,142	+324.051%
2025-03-20	0.7700	0.8300	0.7700	0.7700	-12.500%	32	9,151	+335.065%
2025-03-19	0.8400	0.9000	0.8400	0.8800	+17.333%	113	9,126	+280.682%
2025-03-18	0.7500	0.9000	0.7500	0.7500	0.000%	95	9,109	+346.667%
2025-03-17	0.7300	0.7500	0.6700	0.7500	+13.636%	331	9,063	+346.667%
2025-03-14	0.7200	0.7300	0.6600	0.6600	-4.348%	186	8,833	+407.576%
2025-03-13	0.6600	0.6900	0.6600	0.6900	-6.757%	4	8,800	+385.507%
2025-03-12	0.7400	0.7500	0.7000	0.7400	+5.714%	29	8,800	+352.703%
2025-03-11	0.7300	0.7300	0.6900	0.7000	-1.408%	9	8,776	+378.571%
2025-03-10	0.7600	0.7600	0.6500	0.7100	-6.579%	15	8,767	+371.831%
2025-03-07	0.7700	0.8000	0.7300	0.7600	-1.299%	216	8,759	+340.789%
2025-03-06	0.7200	0.7700	0.7200	0.7700	+2.667%	22	8,728	+335.065%
2025-03-05	0.7500	0.7600	0.6200	0.7500	+2.740%	236	8,706	+346.667%
2025-03-04	0.7000	0.7700	0.7000	0.7300	-3.947%	865	8,531	+358.904%
2025-03-03	0.8000	0.8500	0.7500	0.7600	-9.524%	26	7,760	+340.789%
2025-02-28	0.8000	0.8400	0.7500	0.8400	+10.526%	130	7,745	+298.810%
2025-02-27	0.8000	0.8500	0.7000	0.7600	-5.000%	22	7,737	+340.789%
2025-02-26	0.8200	0.9100	0.7500	0.8000	-17.526%	282	7,737	+318.750%
2025-02-25	1.0500	1.0500	0.9300	0.9700	-4.902%	209	7,654	+245.361%
2025-02-24	1.1200	1.1200	1.0000	1.0200	-16.393%	60	7,664	+228.431%
2025-02-21	1.1700	1.2500	1.1700	1.2200	-12.857%	64	7,630	+174.590%
2025-02-20	1.4200	1.4200	1.2100	1.4000	0.000%	93	7,627	+139.286%
2025-02-19	1.5000	1.5000	1.3200	1.4000	-6.040%	27	7,651	+139.286%
2025-02-18	1.4000	1.5100	1.3300	1.4900	+9.559%	294	7,642	+124.832%
2025-02-14	1.3100	1.3700	1.3000	1.3600	-2.158%	278	7,487	+146.324%
2025-02-13	1.1000	1.3900	1.1000	1.3900	+31.132%	93	7,481	+141.007%
2025-02-12	1.0600	1.0900	1.0300	1.0600	+7.071%	14	7,481	+216.038%
2025-02-11	1.0000	1.0700	0.9600	0.9900	-1.000%	48	7,469	+238.384%
2025-02-10	1.1200	1.1300	1.0000	1.0000	-0.990%	118	7,426	+235.000%
2025-02-07	1.0000	1.0100	1.0000	1.0100	-9.009%	22	7,366	+231.683%
2025-02-06	1.1100	1.1100	1.0500	1.1100	-11.200%	16	7,367	+201.802%
2025-02-05	1.1500	1.2500	1.1500	1.2500	+8.696%	3	7,360	+168.000%
2025-02-04	1.1300	1.2000	1.1300	1.1500	+15.000%	7	7,359	+191.304%
2025-02-03	0.9100	1.0800	0.9100	1.0000	-3.846%	22	7,355	+235.000%
2025-01-31	1.1000	1.1500	1.0400	1.0400	-1.887%	40	7,362	+222.115%
2025-01-30	1.0500	1.0700	1.0500	1.0600	+6.000%	13	7,346	+216.038%
2025-01-29	1.1000	1.1000	1.0000	1.0000	-4.762%	61	7,334	+235.000%
2025-01-28	1.1000	1.1000	1.0300	1.0500	-1.869%	24	7,279	+219.048%
2025-01-27	1.2000	1.3000	1.0000	1.0700	-10.833%	55	7,265	+213.084%
2025-01-24	1.1500	1.2000	1.1300	1.2000	+9.091%	12	7,252	+179.167%
2025-01-23	1.0700	1.1300	1.0600	1.1000	-1.786%	40	7,248	+204.545%
2025-01-22	1.1500	1.1900	1.0200	1.1200	-4.274%	36	7,239	+199.107%
2025-01-21	1.2500	1.2600	1.1300	1.1700	-16.429%	65	7,248	+186.325%
2025-01-17	1.4000	1.4000	1.3300	1.4000	0.000%	14	7,225	+139.286%
2025-01-15	1.4400	1.4400	1.3400	1.4000	+9.375%	42	7,225	+139.286%
2025-01-14	1.4200	1.4200	1.2400	1.2800	-1.538%	33	7,225	+161.719%
2025-01-13	1.3000	1.3300	1.1000	1.3000	-7.143%	188	7,227	+157.692%
2025-01-10	1.3000	1.4500	1.3000	1.4000	+2.190%	22	7,287	+139.286%
2025-01-08	1.4500	1.4500	1.3400	1.3700	-9.272%	9	7,288	+144.526%
2025-01-07	1.6600	1.7500	1.4500	1.5100	-4.430%	58	7,288	+121.854%
2025-01-06	1.6600	1.7700	1.5700	1.5800	0.000%	55	7,247	+112.025%
2025-01-03	1.4500	1.5900	1.3700	1.5800	+21.538%	132	7,223	+112.025%
2025-01-02	1.8000	1.8000	1.2200	1.3000	-2.256%	75	7,240	+157.692%
2024-12-31	1.5000	1.7500	1.3300	1.3300	-11.333%	31	7,208	+151.880%
2024-12-30	1.4700	1.5000	1.3000	1.5000	+4.895%	77	7,208	+123.333%
2024-12-27	1.4600	1.5600	1.4300	1.4300	-7.143%	10	7,210	+134.266%
2024-12-26	1.5700	1.5700	1.3100	1.5400	+5.479%	138	7,209	+117.532%
2024-12-24	1.5500	1.6100	1.4600	1.4600	+0.690%	16	7,206	+129.452%
2024-12-23	1.4500	1.5000	1.2900	1.4500	+3.571%	112	7,206	+131.034%
2024-12-20	1.0500	1.5100	1.0500	1.4000	+35.922%	149	7,189	+139.286%
2024-12-19	1.1000	1.1000	1.0100	1.0300	+9.574%	28	7,205	+225.243%
2024-12-18	1.2500	1.2900	0.9400	0.9400	-8.738%	177	7,179	+256.383%
2024-12-17	1.1500	1.1800	1.0300	1.0300	-10.435%	22	7,166	+225.243%
2024-12-16	1.1000	1.2000	1.0500	1.1500	+13.861%	186	7,151	+191.304%
2024-12-13	1.0000	1.1800	0.9200	1.0100	+3.061%	494	6,982	+231.683%
2024-12-12	1.0200	1.0200	0.9000	0.9800	-5.769%	12	6,793	+241.837%
2024-12-11	0.9100	1.0400	0.7400	1.0400	+18.182%	121	6,789	+222.115%
2024-12-10	1.0500	1.0900	0.8500	0.8800	-13.725%	177	6,852	+280.682%
2024-12-09	0.8800	1.2000	0.8800	1.0200	+20.000%	181	6,780	+228.431%
2024-12-06	0.7000	0.9300	0.7000	0.8500	+25.000%	150	6,645	+294.118%
2024-12-05	0.7400	0.8000	0.6500	0.6800	-2.857%	960	6,588	+392.647%
2024-12-04	0.7700	0.7800	0.7000	0.7000	-9.091%	4	5,691	+378.571%
2024-12-03	0.7400	0.8200	0.7100	0.7700	+4.054%	222	5,689	+335.065%
2024-12-02	0.7900	0.8000	0.6500	0.7400	+5.714%	3,122	5,467	+352.703%
2024-11-29	0.7000	0.7000	0.7000	0.7000	0.000%	2	3,094	+378.571%
2024-11-27	0.7400	0.7400	0.7000	0.7000	-7.895%	27	3,074	+378.571%
2024-11-26	0.8500	0.8500	0.7200	0.7600	+1.333%	14	3,074	+340.789%
2024-11-25	0.7600	0.8000	0.7000	0.7500	+5.634%	203	3,066	+346.667%
2024-11-22	0.6500	0.7400	0.6300	0.7100	0.000%	292	3,015	+371.831%
2024-11-21	0.7000	0.7100	0.7000	0.7100	+9.231%	2	3,035	+371.831%
2024-11-20	0.7000	0.7000	0.6500	0.6500	-8.451%	318	3,033	+415.385%
2024-11-19	0.7500	0.7500	0.6900	0.7100	+1.429%	120	2,928	+371.831%
2024-11-18	0.6900	0.7900	0.6900	0.7000	0.000%	53	2,810	+378.571%
2024-11-15	0.6600	0.7000	0.6200	0.7000	0.000%	220	2,777	+378.571%
2024-11-14	0.7400	0.7900	0.6500	0.7000	+4.478%	1,684	2,711	+378.571%
2024-11-13	0.7200	0.8100	0.6700	0.6700	-5.634%	100	2,665	+400.000%
2024-11-12	0.6800	0.7100	0.6500	0.7100	-1.389%	44	2,696	+371.831%
2024-11-11	0.7800	0.8500	0.7000	0.7200	+12.500%	189	2,686	+365.278%
2024-11-08	0.6500	0.8100	0.6200	0.6400	-12.329%	234	2,613	+423.438%
2024-11-07	0.5500	0.7300	0.5500	0.7300	+21.667%	61	2,499	+358.904%
2024-11-06	0.7000	0.7500	0.5900	0.6000	-18.919%	125	2,480	+458.333%
2024-11-05	0.6800	0.7600	0.6800	0.7400	+12.121%	42	2,389	+352.703%
2024-11-04	0.6500	0.6600	0.6200	0.6600	+8.197%	5	2,347	+407.576%
2024-11-01	0.6300	0.6800	0.6100	0.6100	-4.688%	162	2,344	+449.180%
2024-10-31	0.6600	0.6600	0.6300	0.6400	-5.882%	37	2,338	+423.438%
2024-10-30	0.7200	0.7200	0.6600	0.6800	-9.333%	45	2,301	+392.647%
2024-10-29	0.7200	0.7500	0.7000	0.7500	-6.250%	35	2,288	+346.667%
2024-10-28	0.7500	0.8000	0.7500	0.8000	+6.667%	7	2,273	+318.750%
2024-10-25	0.7700	0.7700	0.7100	0.7500	0.000%	234	2,266	+346.667%
2024-10-24	0.8000	0.8000	0.7500	0.7500	+2.740%	12	2,153	+346.667%
2024-10-23	0.7500	0.7800	0.7300	0.7300	-5.195%	6	2,141	+358.904%
2024-10-22	0.7900	0.7900	0.7700	0.7700	-6.098%	15	2,137	+335.065%
2024-10-21	0.7600	0.8300	0.7000	0.8200	+2.500%	142	2,122	+308.537%
2024-10-18	0.8000	1.0400	0.7200	0.8000	0.000%	190	1,988	+318.750%
2024-10-17	0.9800	1.0600	0.8000	0.8000	-31.624%	206	1,949	+318.750%
2024-10-16	1.0300	1.1700	1.0300	1.1700	+2.632%	41	1,765	+186.325%
2024-10-15	1.2800	1.2800	1.1400	1.1400	-4.202%	8	1,765	+193.860%
2024-10-14	1.2000	1.2500	1.1600	1.1900	-0.833%	181	1,762	+181.513%
2024-10-11	1.1900	1.2000	1.1800	1.2000	+12.150%	148	1,581	+179.167%
2024-10-10	1.0700	1.0700	1.0700	1.0700	-13.710%	1	1,507	+213.084%
2024-10-09	1.2900	1.2900	1.2100	1.2400	-0.800%	11	1,508	+170.161%
2024-10-08	1.1700	1.2900	1.1400	1.2500	-1.575%	54	1,498	+168.000%
2024-10-04	1.1700	1.2800	1.1700	1.2700	+11.404%	42	1,490	+163.780%
2024-10-02	1.1900	1.1900	1.1400	1.1400	0.000%	4	1,477	+193.860%
2024-10-01	1.3000	1.5300	1.1000	1.1400	-19.149%	22	1,476	+193.860%
2024-09-30	1.4000	1.4500	1.4000	1.4100	+4.444%	651	1,475	+137.589%
2024-09-27	1.3200	1.4700	1.3200	1.3500	+3.053%	1,632	824	+148.148%
2024-09-26	1.3900	1.3900	1.2700	1.3100	+3.968%	6	26	+155.725%
2024-09-25	1.2600	1.2600	1.2600	1.2600	0.000%	10	20	+165.873%
2024-09-23	1.2600	1.2600	1.2600	1.2600	-7.353%	1	10	+165.873%
2024-09-19	1.4000	1.4300	1.3600	1.3600	-32.000%	4	9	+146.324%
2024-09-18	2.0000	2.0000	2.0000	2.0000	0.000%	5	5	+67.500%

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