Dark

LCID20270115C6
LCID Jan 15 2027 6.00 Call (LCID270115C00006000)
option OPRA

EOD

Sep 21, 2026

0.3900-2.500%(-0.0100)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.3600	0.4000	0.3600	0.3900	-2.500%	43	2,758	0.000%
2026-09-18	0.4000	0.4800	0.4000	0.4000	+11.111%	6	2,782	-2.500%
2026-09-17	0.5000	0.5400	0.3600	0.3600	-10.000%	71	2,782	+8.333%
2026-09-16	0.3500	0.4000	0.3500	0.4000	+5.263%	7	2,778	-2.500%
2026-09-15	0.4000	0.4000	0.3800	0.3800	-2.564%	8	2,771	+2.632%
2026-09-14	0.4600	0.4800	0.3800	0.3900	-22.000%	21	2,776	0.000%
2026-09-11	0.5000	0.5000	0.5000	0.5000	+6.383%	5	2,773	-22.000%
2026-09-10	0.4700	0.4700	0.4700	0.4700	-6.000%	30	2,768	-17.021%
2026-09-09	0.5500	0.5500	0.4900	0.5000	-20.635%	53	2,738	-22.000%
2026-09-08	0.6200	0.6500	0.6200	0.6300	-1.563%	17	2,708	-38.095%
2026-09-04	0.6700	0.6700	0.6000	0.6400	+6.667%	20	2,672	-39.063%
2026-09-03	0.6100	0.6100	0.6000	0.6000	-6.250%	26	2,672	-35.000%
2026-09-01	0.6400	0.6700	0.6400	0.6400	-3.030%	36	2,652	-39.063%
2026-08-31	0.7000	0.7000	0.6600	0.6600	-1.493%	31	2,652	-40.909%
2026-08-28	0.7700	0.7700	0.6700	0.6700	-29.474%	9	2,650	-41.791%
2026-08-27	0.7500	1.0000	0.7100	0.9500	+26.667%	71	2,650	-58.947%
2026-08-26	0.7300	0.7500	0.6500	0.7500	-16.667%	56	2,644	-48.000%
2026-08-25	0.8000	0.9100	0.7800	0.9000	+9.756%	268	2,613	-56.667%
2026-08-24	0.9700	0.9700	0.8200	0.8200	-18.000%	10	2,533	-52.439%
2026-08-21	1.1000	1.1000	0.8500	1.0000	-4.762%	33	2,533	-61.000%
2026-08-20	1.1100	1.1100	1.0000	1.0500	+3.960%	30	2,523	-62.857%
2026-08-19	1.1100	1.1100	0.9900	1.0100	-3.810%	5	2,523	-61.386%
2026-08-18	1.2000	1.2000	1.0400	1.0500	-13.934%	16	2,523	-62.857%
2026-08-17	1.2500	1.2700	1.2000	1.2200	-6.870%	4	2,518	-68.033%
2026-08-14	1.6600	1.6600	1.3100	1.3100	-9.028%	38	2,518	-70.229%
2026-08-13	1.3800	1.4800	1.3600	1.4400	+2.857%	238	2,517	-72.917%
2026-08-12	1.6800	1.6800	1.4000	1.4000	-6.667%	2	2,514	-72.143%
2026-08-10	1.6100	1.6100	1.5000	1.5000	-23.858%	4	2,514	-74.000%
2026-08-06	1.9900	1.9900	1.9700	1.9700	+23.125%	11	2,514	-80.203%
2026-08-05	1.6300	1.9200	1.6000	1.6000	-33.333%	15	2,514	-75.625%
2026-08-04	2.6100	2.6100	2.3800	2.4000	-8.397%	42	2,504	-83.750%
2026-08-03	2.9300	2.9300	2.1200	2.6200	-12.667%	17	2,484	-85.115%
2026-07-30	3.0000	3.0000	3.0000	3.0000	0.000%	1	2,536	-87.000%
2026-07-29	3.0000	3.1600	3.0000	3.0000	-15.493%	204	2,536	-87.000%
2026-07-28	1.9800	3.6000	1.9800	3.5500	+88.830%	11	2,736	-89.014%
2026-07-27	1.7200	1.8800	1.7200	1.8800	-1.053%	10	2,736	-79.255%
2026-07-23	2.0000	2.0000	1.9000	1.9000	-13.636%	3	2,736	-79.474%
2026-07-22	2.5600	2.7400	2.2000	2.2000	-5.579%	26	2,736	-82.273%
2026-07-21	2.3000	2.3300	2.2900	2.3300	-2.917%	7	2,728	-83.262%
2026-07-20	2.5500	2.5500	2.3000	2.4000	-5.882%	18	2,728	-83.750%
2026-07-17	1.9000	2.6000	1.8200	2.5500	+35.638%	44	2,728	-84.706%
2026-07-16	1.4700	2.0000	1.3700	1.8800	+25.333%	89	2,721	-79.255%
2026-07-15	1.1200	1.7000	1.1200	1.5000	+85.185%	42	2,721	-74.000%
2026-07-14	1.0800	1.1000	0.2700	0.8100	-32.500%	113	2,706	-51.852%
2026-07-13	1.2000	1.2000	1.2000	1.2000	-13.043%	1	2,698	-67.500%
2026-07-09	1.3000	1.4100	1.3000	1.3800	0.000%	18	2,698	-71.739%
2026-07-08	1.4000	1.4000	1.3500	1.3800	-12.102%	10	2,698	-71.739%
2026-07-07	1.7100	1.7300	1.4900	1.5700	-17.368%	119	2,698	-75.159%
2026-07-06	1.5900	1.9000	1.5900	1.9000	+22.581%	20	2,686	-79.474%
2026-07-02	1.5600	1.5600	1.5400	1.5500	-17.989%	15	2,686	-74.839%
2026-07-01	1.9000	1.9000	1.8900	1.8900	+6.780%	2	2,686	-79.365%
2026-06-30	1.7500	1.8500	1.6500	1.7700	0.000%	81	2,686	-77.966%
2026-06-29	1.3500	1.8500	1.3500	1.7700	+43.902%	75	2,686	-77.966%
2026-06-26	0.9000	1.2500	0.9000	1.2300	+23.000%	8	2,635	-68.293%
2026-06-25	1.0000	1.0000	1.0000	1.0000	-2.913%	10	2,635	-61.000%
2026-06-24	1.1600	1.1600	1.0300	1.0300	-6.364%	5	2,635	-62.136%
2026-06-22	1.1000	1.1000	1.1000	1.1000	-12.000%	1	2,635	-64.545%
2026-06-18	1.2500	1.2500	1.2500	1.2500	-0.794%	147	1,791	-68.800%
2026-06-17	1.1400	1.2600	1.1400	1.2600	+9.565%	731	1,791	-69.048%
2026-06-16	1.1800	1.2000	1.1400	1.1500	-4.167%	26	1,791	-66.087%
2026-06-15	1.4500	1.4500	1.2000	1.2000	0.000%	34	1,791	-67.500%
2026-06-12	1.2000	1.3000	1.1500	1.2000	+3.448%	1,489	1,789	-67.500%
2026-06-11	0.9700	1.2000	0.9500	1.1600	+16.000%	66	917	-66.379%
2026-06-10	1.2000	1.2000	1.0000	1.0000	-20.000%	20	855	-61.000%
2026-06-08	1.2400	1.4400	1.2000	1.2500	+0.806%	11	849	-68.800%
2026-06-05	1.3800	1.3800	1.2000	1.2400	-17.333%	55	845	-68.548%
2026-06-04	1.6400	1.6400	1.5000	1.5000	-1.961%	5	801	-74.000%
2026-06-03	1.7800	1.7800	1.5300	1.5300	-30.455%	87	800	-74.510%
2026-06-02	2.1000	2.2000	2.1000	2.2000	+4.265%	11	726	-82.273%
2026-06-01	2.2500	2.3300	2.1000	2.1100	-1.860%	33	724	-81.517%
2026-05-29	2.0800	2.1500	2.0800	2.1500	+5.392%	210	721	-81.860%
2026-05-28	1.8600	2.1000	1.8600	2.0400	+20.000%	13	528	-80.882%
2026-05-27	1.7200	1.7200	1.7000	1.7000	-2.299%	8	524	-77.059%
2026-05-26	1.7300	1.7900	1.4100	1.7400	+8.750%	70	519	-77.586%
2026-05-22	1.6900	1.6900	1.6000	1.6000	+1.266%	10	581	-75.625%
2026-05-21	1.5800	1.5800	1.5800	1.5800	+1.935%	2	587	-75.316%
2026-05-20	1.4600	1.5500	1.4600	1.5500	+4.730%	209	587	-74.839%
2026-05-19	1.4100	1.6000	1.4100	1.4800	-5.128%	367	338	-73.649%
2026-05-18	1.6500	1.6500	1.5600	1.5600	-9.302%	12	338	-75.000%
2026-05-15	1.8000	1.8000	1.7100	1.7200	-12.245%	17	338	-77.326%
2026-05-13	1.9200	2.1000	1.9200	1.9600	+14.620%	29	314	-80.102%
2026-05-12	1.7900	1.7900	1.6000	1.7100	-2.286%	121	311	-77.193%
2026-05-11	1.8900	1.8900	1.6300	1.7500	-10.256%	86	311	-77.714%
2026-05-08	1.8500	1.9500	1.8500	1.9500	+7.735%	15	329	-80.000%
2026-05-07	1.8500	1.8500	1.8100	1.8100	-3.209%	64	324	-78.453%
2026-05-06	1.8700	1.9500	1.8500	1.8700	-10.096%	33	268	-79.144%
2026-05-05	2.2300	2.2300	2.0800	2.0800	-14.754%	17	256	-81.250%
2026-05-04	2.3200	2.4400	2.3200	2.4400	+6.550%	5	267	-84.016%
2026-05-01	2.3300	2.3700	2.2700	2.2900	+9.048%	31	240	-82.969%
2026-04-30	2.0700	2.1000	2.0000	2.1000	+17.318%	63	240	-81.429%
2026-04-29	1.8200	1.8200	1.6700	1.7900	-4.787%	26	188	-78.212%
2026-04-28	1.8500	1.9400	1.8300	1.8800	-1.571%	32	184	-79.255%
2026-04-27	1.9500	2.0400	1.9000	1.9100	-11.163%	92	156	-79.581%
2026-04-24	2.0400	2.2100	2.0400	2.1500	+4.878%	47	95	-81.860%
2026-04-23	2.2500	2.4300	2.0500	2.0500	-18.000%	47	48	-80.976%
2026-04-22	2.7800	2.7800	2.5000	2.5000	-3.846%	2	7	-84.400%
2026-04-21	2.8000	2.8000	2.6000	2.6000	+13.043%	2	5	-85.000%
2026-04-20	2.3000	2.3000	2.3000	2.3000	-23.077%	2	3	-83.043%
2026-04-16	2.9900	2.9900	2.9900	2.9900	0.000%	1	1	-86.957%

.dark-mode .mrBGTt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mrBGTt{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20270115C6LCID Jan 15 2027 6.00 Call (LCID270115C00006000)option OPRA

LCID20270115C6
LCID Jan 15 2027 6.00 Call (LCID270115C00006000)
option OPRA