Dark

LCID20270115C7
LCID Jan 15 2027 7.00 Call (LCID270115C00007000)
option OPRA

EOD

May 8, 2025

0.3100+14.815%(+0.0400)232

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.29	0.31	0.28	0.31	+14.815%	232	18,604	0.000%
2025-05-07	0.35	0.35	0.26	0.27	-18.182%	482	18,481	+14.815%
2025-05-06	0.35	0.36	0.31	0.33	-2.941%	2,405	18,359	-6.061%
2025-05-05	0.36	0.36	0.30	0.34	-5.556%	186	17,506	-8.824%
2025-05-02	0.36	0.38	0.34	0.36	+2.857%	240	17,371	-13.889%
2025-05-01	0.35	0.37	0.35	0.35	0.000%	828	17,284	-11.429%
2025-04-30	0.41	0.41	0.34	0.35	-14.634%	75	16,799	-11.429%
2025-04-29	0.42	0.42	0.37	0.41	-4.651%	259	16,769	-24.390%
2025-04-28	0.41	0.44	0.37	0.43	+2.381%	50	16,734	-27.907%
2025-04-25	0.35	0.43	0.32	0.42	+13.514%	2,002	16,720	-26.190%
2025-04-24	0.35	0.38	0.35	0.37	+2.778%	418	15,931	-16.216%
2025-04-23	0.40	0.42	0.31	0.36	+9.091%	236	15,684	-13.889%
2025-04-22	0.36	0.36	0.31	0.33	+6.452%	180	15,505	-6.061%
2025-04-21	0.38	0.38	0.31	0.31	-11.429%	502	15,420	0.000%
2025-04-17	0.35	0.39	0.33	0.35	+6.061%	109	15,071	-11.429%
2025-04-16	0.35	0.37	0.33	0.33	-8.333%	135	15,071	-6.061%
2025-04-15	0.39	0.43	0.36	0.36	-5.263%	44	14,945	-13.889%
2025-04-14	0.43	0.44	0.37	0.38	-5.000%	73	14,924	-18.421%
2025-04-11	0.37	0.44	0.32	0.40	+8.108%	466	14,879	-22.500%
2025-04-10	0.35	0.37	0.34	0.37	0.000%	264	14,846	-16.216%
2025-04-09	0.38	0.41	0.31	0.37	0.000%	707	14,668	-16.216%
2025-04-08	0.50	0.53	0.32	0.37	-17.778%	1,438	14,580	-16.216%
2025-04-07	0.50	0.53	0.41	0.45	-4.255%	709	13,816	-31.111%
2025-04-04	0.51	0.55	0.45	0.47	-12.963%	502	13,940	-34.043%
2025-04-03	0.52	0.58	0.50	0.54	-6.897%	314	13,802	-42.593%
2025-04-02	0.61	0.62	0.58	0.58	-13.433%	170	13,625	-46.552%
2025-04-01	0.64	0.70	0.63	0.67	+15.517%	424	13,716	-53.731%
2025-03-31	0.57	0.65	0.53	0.58	+3.571%	527	13,738	-46.552%
2025-03-28	0.60	0.60	0.53	0.56	-6.667%	210	13,764	-44.643%
2025-03-27	0.57	0.64	0.56	0.60	+3.448%	134	13,756	-48.333%
2025-03-26	0.61	0.68	0.57	0.58	-1.695%	30	13,766	-46.552%
2025-03-25	0.67	0.67	0.58	0.59	-7.813%	34	13,768	-47.458%
2025-03-24	0.77	0.77	0.62	0.64	-1.538%	29	13,768	-51.563%
2025-03-21	0.65	0.66	0.57	0.65	+8.333%	204	13,771	-52.308%
2025-03-20	0.61	0.65	0.60	0.60	-7.692%	256	13,700	-48.333%
2025-03-19	0.69	0.71	0.60	0.65	-2.985%	105	13,719	-52.308%
2025-03-18	0.60	0.72	0.60	0.67	+13.559%	402	13,696	-53.731%
2025-03-17	0.51	0.60	0.51	0.59	+11.321%	607	13,595	-47.458%
2025-03-14	0.58	0.58	0.52	0.53	0.000%	66	13,290	-41.509%
2025-03-13	0.57	0.58	0.51	0.53	-7.018%	149	13,152	-41.509%
2025-03-12	0.58	0.60	0.52	0.57	0.000%	65	13,152	-45.614%
2025-03-11	0.57	0.57	0.51	0.57	+1.786%	302	13,160	-45.614%
2025-03-10	0.58	0.60	0.50	0.56	0.000%	180	13,333	-44.643%
2025-03-07	0.58	0.60	0.50	0.56	+1.818%	354	13,389	-44.643%
2025-03-06	0.60	0.64	0.55	0.55	-3.509%	73	13,411	-43.636%
2025-03-05	0.56	0.59	0.51	0.57	+3.636%	132	13,391	-45.614%
2025-03-04	0.57	0.65	0.51	0.55	+1.852%	214	13,334	-43.636%
2025-03-03	0.61	0.65	0.54	0.54	-16.923%	173	13,383	-42.593%
2025-02-28	0.60	0.65	0.50	0.65	+3.175%	508	13,360	-52.308%
2025-02-27	0.60	0.74	0.55	0.63	+5.000%	156	13,436	-50.794%
2025-02-26	0.85	0.85	0.56	0.60	-16.667%	1,792	13,472	-48.333%
2025-02-25	0.80	0.81	0.67	0.72	-4.000%	71	12,836	-56.944%
2025-02-24	0.95	0.99	0.75	0.75	-12.791%	389	12,824	-58.667%
2025-02-21	0.99	0.99	0.86	0.86	-9.474%	44	12,797	-63.953%
2025-02-20	1.24	1.24	0.85	0.95	-5.000%	153	12,787	-67.368%
2025-02-19	1.11	1.11	1.00	1.00	-8.257%	47	12,668	-69.000%
2025-02-18	0.99	1.13	0.99	1.09	+9.000%	263	12,665	-71.560%
2025-02-14	1.05	1.05	0.97	1.00	+6.383%	292	12,614	-69.000%
2025-02-13	1.00	1.03	0.91	0.94	+25.333%	371	12,614	-67.021%
2025-02-12	0.80	0.85	0.75	0.75	0.000%	120	12,480	-58.667%
2025-02-11	0.80	0.81	0.72	0.75	-6.250%	100	12,440	-58.667%
2025-02-10	0.93	0.93	0.76	0.80	-6.977%	152	12,468	-61.250%
2025-02-07	0.90	0.90	0.75	0.86	-3.371%	62	12,491	-63.953%
2025-02-06	1.00	1.00	0.78	0.89	+5.952%	7	12,495	-65.169%
2025-02-05	0.90	0.95	0.84	0.84	-6.667%	107	12,492	-63.095%
2025-02-04	0.94	0.94	0.85	0.90	+3.448%	86	12,476	-65.556%
2025-02-03	0.75	0.88	0.75	0.87	+3.571%	95	12,459	-64.368%
2025-01-31	0.86	0.91	0.83	0.84	-2.326%	60	12,542	-63.095%
2025-01-30	0.83	0.86	0.75	0.86	+7.500%	23	12,541	-63.953%
2025-01-29	0.83	0.85	0.70	0.80	0.000%	65	12,557	-61.250%
2025-01-28	0.86	0.90	0.80	0.80	-11.111%	4,455	12,600	-61.250%
2025-01-27	0.90	0.98	0.88	0.90	+5.882%	156	9,354	-65.556%
2025-01-24	0.91	0.95	0.85	0.85	-5.556%	512	9,346	-63.529%
2025-01-23	0.85	0.92	0.85	0.90	-2.174%	1,153	9,528	-65.556%
2025-01-22	0.91	1.02	0.85	0.92	-1.075%	1,243	8,418	-66.304%
2025-01-21	1.06	1.06	0.90	0.93	-11.429%	79	7,432	-66.667%
2025-01-17	1.04	1.05	1.00	1.05	0.000%	130	7,385	-70.476%
2025-01-16	1.08	1.10	1.02	1.05	-1.869%	168	7,385	-70.476%
2025-01-15	1.05	1.10	1.05	1.07	+16.304%	109	7,378	-71.028%
2025-01-14	1.03	1.05	0.92	0.92	-10.680%	113	7,311	-66.304%
2025-01-13	1.06	1.25	0.91	1.03	-2.830%	256	7,380	-69.903%
2025-01-10	1.00	1.11	0.96	1.06	+3.922%	802	7,343	-70.755%
2025-01-08	1.05	1.17	1.01	1.02	-11.304%	191	7,455	-69.608%
2025-01-07	1.33	1.36	1.15	1.15	-10.853%	109	7,455	-73.043%
2025-01-06	1.38	1.38	1.24	1.29	+9.322%	84	7,385	-75.969%
2025-01-03	1.05	1.27	1.05	1.18	+15.686%	502	7,368	-73.729%
2025-01-02	1.01	1.20	1.00	1.02	-2.857%	139	7,225	-69.608%
2024-12-31	1.16	1.35	1.05	1.05	-7.080%	78	7,208	-70.476%
2024-12-30	1.12	1.13	1.01	1.13	+0.893%	157	7,208	-72.566%
2024-12-27	1.28	1.28	1.05	1.12	-5.882%	106	7,232	-72.321%
2024-12-26	1.05	1.28	1.05	1.19	+3.478%	175	7,221	-73.950%
2024-12-24	1.11	1.28	1.10	1.15	+6.481%	132	7,042	-73.043%
2024-12-23	1.05	1.28	1.00	1.08	+6.931%	186	7,042	-71.296%
2024-12-20	0.97	1.12	0.95	1.01	+29.487%	426	6,913	-69.307%
2024-12-19	0.86	0.87	0.75	0.78	+4.000%	50	6,666	-60.256%
2024-12-18	0.95	0.96	0.65	0.75	-15.730%	123	6,666	-58.667%
2024-12-17	0.89	0.99	0.80	0.89	0.000%	299	6,627	-65.169%
2024-12-16	0.75	0.90	0.75	0.89	+15.584%	137	6,741	-65.169%
2024-12-13	0.80	0.80	0.71	0.77	0.000%	54	6,671	-59.740%
2024-12-12	0.74	0.80	0.70	0.77	+6.944%	50	6,666	-59.740%
2024-12-11	0.80	0.80	0.72	0.72	0.000%	8	6,670	-56.944%
2024-12-10	0.82	0.82	0.65	0.72	-11.111%	186	6,651	-56.944%
2024-12-09	0.70	0.96	0.66	0.81	+30.645%	653	6,655	-61.728%
2024-12-06	0.60	0.70	0.51	0.62	+16.981%	624	6,413	-50.000%
2024-12-05	0.61	0.61	0.51	0.53	-22.059%	52	6,226	-41.509%
2024-12-04	0.59	0.68	0.53	0.68	+15.254%	244	6,191	-54.412%
2024-12-03	0.57	0.59	0.53	0.59	+13.462%	49	6,000	-47.458%
2024-12-02	0.58	0.60	0.50	0.52	-10.345%	38	5,953	-40.385%
2024-11-29	0.56	0.61	0.53	0.58	+13.725%	90	5,930	-46.552%
2024-11-27	0.57	0.57	0.51	0.51	-19.048%	35	5,911	-39.216%
2024-11-26	0.60	0.65	0.51	0.63	+8.621%	156	5,911	-50.794%
2024-11-25	0.60	0.62	0.53	0.58	+5.455%	610	5,772	-46.552%
2024-11-22	0.55	0.60	0.50	0.55	+10.000%	198	5,202	-43.636%
2024-11-21	0.50	0.55	0.50	0.50	0.000%	463	5,138	-38.000%
2024-11-20	0.51	0.64	0.47	0.50	-3.846%	1,227	4,700	-38.000%
2024-11-19	0.57	0.57	0.52	0.52	-7.143%	69	3,707	-40.385%
2024-11-18	0.56	0.57	0.50	0.56	0.000%	190	3,638	-44.643%
2024-11-15	0.48	0.56	0.43	0.56	+12.000%	340	3,472	-44.643%
2024-11-14	0.59	0.63	0.50	0.50	-10.714%	92	3,361	-38.000%
2024-11-13	0.58	0.67	0.51	0.56	+14.286%	353	3,276	-44.643%
2024-11-12	0.60	0.60	0.46	0.49	-12.500%	263	3,001	-36.735%
2024-11-11	0.55	0.67	0.51	0.56	+12.000%	235	2,859	-44.643%
2024-11-08	0.60	0.61	0.44	0.50	-7.407%	308	2,700	-38.000%
2024-11-07	0.72	0.72	0.47	0.54	+20.000%	154	2,647	-42.593%
2024-11-06	0.60	0.60	0.42	0.45	-10.000%	152	2,557	-31.111%
2024-11-05	0.50	0.64	0.45	0.50	-16.667%	26	2,411	-38.000%
2024-11-04	0.58	0.60	0.45	0.60	+25.000%	367	2,393	-48.333%
2024-11-01	0.48	0.61	0.43	0.48	+14.286%	36	2,237	-35.417%
2024-10-31	0.51	0.51	0.40	0.42	-17.647%	216	2,219	-26.190%
2024-10-30	0.51	0.52	0.47	0.51	-1.923%	204	2,116	-39.216%
2024-10-29	0.62	0.62	0.47	0.52	-7.143%	87	1,913	-40.385%
2024-10-28	0.62	0.63	0.50	0.56	+1.818%	473	1,839	-44.643%
2024-10-25	0.53	0.57	0.52	0.55	+3.774%	214	1,366	-43.636%
2024-10-24	0.55	0.60	0.50	0.53	-5.357%	31	1,259	-41.509%
2024-10-23	0.72	0.72	0.55	0.56	+5.660%	160	1,235	-44.643%
2024-10-22	0.66	0.66	0.52	0.53	-3.636%	92	1,175	-41.509%
2024-10-21	0.61	0.66	0.50	0.55	-6.780%	113	1,088	-43.636%
2024-10-18	0.62	0.74	0.50	0.59	-10.606%	806	1,002	-47.458%
2024-10-17	0.85	0.95	0.55	0.66	-26.667%	314	616	-53.030%
2024-10-16	0.87	0.90	0.84	0.90	+3.448%	14	328	-65.556%
2024-10-15	0.90	1.00	0.80	0.87	-5.435%	17	322	-64.368%
2024-10-14	0.91	0.94	0.85	0.92	-2.128%	47	307	-66.304%
2024-10-11	0.85	0.94	0.85	0.94	+10.588%	60	266	-67.021%
2024-10-10	0.96	0.97	0.85	0.85	-12.371%	10	236	-63.529%
2024-10-09	1.03	1.03	0.95	0.97	+5.435%	17	226	-68.041%
2024-10-08	0.93	0.95	0.92	0.92	+2.222%	6	210	-66.304%
2024-10-07	0.99	0.99	0.90	0.90	+34.328%	10	208	-65.556%
2024-10-03	0.95	1.00	0.67	0.67	-25.556%	5	199	-53.731%
2024-10-02	0.90	0.90	0.90	0.90	+5.882%	8	198	-65.556%
2024-10-01	0.86	1.00	0.80	0.85	-24.779%	132	190	-63.529%
2024-09-30	1.10	1.16	1.05	1.13	+5.607%	17	147	-72.566%
2024-09-27	0.99	1.07	0.99	1.07	+7.000%	54	131	-71.028%
2024-09-26	1.00	1.00	0.95	1.00	+4.167%	26	104	-69.000%
2024-09-25	0.97	1.05	0.87	0.96	0.000%	16	78	-67.708%
2024-09-24	0.98	0.98	0.96	0.96	+11.628%	2	63	-67.708%
2024-09-23	1.17	1.17	0.86	0.86	-13.131%	14	62	-63.953%
2024-09-20	1.15	1.17	0.99	0.99	-10.000%	34	58	-68.687%
2024-09-19	1.10	1.20	1.10	1.10	-4.348%	5	41	-71.818%
2024-09-18	1.11	1.15	1.00	1.15	+13.861%	25	36	-73.043%
2024-09-17	1.01	1.01	1.01	1.01	-30.345%	1	11	-69.307%
2024-09-16	1.34	1.45	1.34	1.45	0.000%	11	11	-78.621%

.dark-mode .sXtc1p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sXtc1p{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20270115C7LCID Jan 15 2027 7.00 Call (LCID270115C00007000)option OPRA

LCID20270115C7
LCID Jan 15 2027 7.00 Call (LCID270115C00007000)
option OPRA