Dark

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

EOD

Sep 21, 2026

0.2600-10.345%(-0.0300)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.2500	0.2600	0.2500	0.2600	-10.345%	17	4,162	0.000%
2026-09-18	0.2900	0.2900	0.2900	0.2900	-19.444%	6	4,165	-10.345%
2026-09-17	0.3800	0.3800	0.3600	0.3600	+44.000%	15	4,159	-27.778%
2026-09-16	0.2500	0.2700	0.2500	0.2500	+25.000%	61	4,154	+4.000%
2026-09-15	0.2600	0.2900	0.2000	0.2000	-35.484%	25	4,206	+30.000%
2026-09-10	0.3300	0.3300	0.3100	0.3100	-16.216%	23	4,206	-16.129%
2026-09-09	0.3800	0.3900	0.3500	0.3700	-21.277%	8	4,205	-29.730%
2026-09-08	0.4800	0.4800	0.4200	0.4700	+9.302%	49	4,206	-44.681%
2026-09-04	0.4200	0.4300	0.4200	0.4300	+4.878%	21	4,191	-39.535%
2026-09-03	0.4100	0.4100	0.4100	0.4100	-12.766%	4	4,191	-36.585%
2026-09-02	0.4900	0.5000	0.4700	0.4700	-2.083%	20	4,191	-44.681%
2026-09-01	0.4800	0.4800	0.4800	0.4800	-7.692%	100	4,185	-45.833%
2026-08-28	0.5300	0.5300	0.5200	0.5200	-18.750%	156	4,185	-50.000%
2026-08-27	0.7500	0.7900	0.5900	0.6400	+28.000%	56	4,040	-59.375%
2026-08-26	0.5000	0.5000	0.5000	0.5000	-21.875%	2	4,015	-48.000%
2026-08-25	0.5800	0.6400	0.5800	0.6400	+16.364%	8	4,017	-59.375%
2026-08-24	0.6000	0.6000	0.5500	0.5500	-24.658%	77	4,010	-52.727%
2026-08-21	0.8000	0.8000	0.7300	0.7300	-8.750%	172	4,008	-64.384%
2026-08-19	0.8000	0.8000	0.8000	0.8000	+6.667%	4	3,978	-67.500%
2026-08-18	0.9000	0.9000	0.7500	0.7500	-21.053%	21	3,978	-65.333%
2026-08-17	0.8600	1.0200	0.8600	0.9500	-5.000%	17	3,985	-72.632%
2026-08-14	1.1000	1.1000	1.0000	1.0000	+2.041%	34	3,973	-74.000%
2026-08-13	1.0000	1.1000	0.9800	0.9800	-9.259%	250	3,973	-73.469%
2026-08-12	1.2000	1.2000	1.0800	1.0800	-10.744%	48	3,973	-75.926%
2026-08-10	1.2300	1.2300	1.2100	1.2100	-16.552%	26	3,963	-78.512%
2026-08-07	1.4000	1.4500	1.4000	1.4500	-16.185%	15	3,957	-82.069%
2026-08-06	1.4800	1.7300	1.4800	1.7300	+33.077%	6	3,957	-84.971%
2026-08-05	1.5600	1.5700	1.2700	1.3000	-38.095%	23	3,957	-80.000%
2026-08-04	2.0500	2.1500	2.0500	2.1000	-0.474%	24	3,955	-87.619%
2026-08-03	1.9700	2.1100	1.9700	2.1100	+7.107%	2	3,953	-87.678%
2026-07-31	1.9700	1.9700	1.9700	1.9700	-14.348%	1	3,953	-86.802%
2026-07-30	1.7600	2.3000	1.7600	2.3000	+15.000%	12	3,952	-88.696%
2026-07-29	2.6000	2.6000	2.0000	2.0000	-16.667%	7	3,954	-87.000%
2026-07-28	2.4000	2.8000	2.3000	2.4000	+58.940%	139	3,954	-89.167%
2026-07-24	1.5000	1.5100	1.5000	1.5100	-2.581%	22	3,877	-82.781%
2026-07-23	1.8400	1.8400	1.3000	1.5500	-14.835%	16	3,877	-83.226%
2026-07-22	2.2000	2.2000	1.7500	1.8200	+7.059%	51	3,877	-85.714%
2026-07-21	1.7000	1.7000	1.7000	1.7000	-15.000%	15	3,877	-84.706%
2026-07-20	2.2000	2.2000	1.6500	2.0000	-4.762%	44	3,877	-87.000%
2026-07-17	1.4800	2.1000	1.4800	2.1000	+73.554%	90	3,889	-87.619%
2026-07-16	1.1000	1.6800	1.1000	1.2100	+0.833%	506	3,890	-78.512%
2026-07-15	0.8000	1.2100	0.8000	1.2000	+60.000%	13	3,430	-78.333%
2026-07-14	0.6900	0.8600	0.2000	0.7500	-18.478%	1,041	3,435	-65.333%
2026-07-13	0.9300	0.9300	0.8900	0.9200	-3.158%	5	2,910	-71.739%
2026-07-10	1.1000	1.1000	0.9500	0.9500	-15.179%	13	2,910	-72.632%
2026-07-09	1.1200	1.1200	1.1200	1.1200	+3.704%	1	2,900	-76.786%
2026-07-08	1.0800	1.0800	1.0800	1.0800	-30.323%	2	2,899	-75.926%
2026-07-06	1.3200	1.5800	1.3200	1.5500	+24.000%	42	2,897	-83.226%
2026-07-02	1.2500	1.2500	1.2500	1.2500	-3.846%	4	2,897	-79.200%
2026-07-01	1.3000	1.3000	1.3000	1.3000	-10.345%	2	2,897	-80.000%
2026-06-30	1.3500	1.4500	1.3500	1.4500	+1.399%	65	2,897	-82.069%
2026-06-29	1.2300	1.4600	1.2300	1.4300	+28.829%	35	2,894	-81.818%
2026-06-26	0.9400	1.1300	0.9400	1.1100	+54.167%	15	2,906	-76.577%
2026-06-25	0.8300	0.8300	0.7200	0.7200	-14.286%	11	2,917	-63.889%
2026-06-24	0.9000	0.9500	0.8400	0.8400	-16.000%	3	2,922	-69.048%
2026-06-18	0.9400	1.0000	0.9100	1.0000	0.000%	14	2,918	-74.000%
2026-06-17	1.0600	1.0600	1.0000	1.0000	+21.951%	2	2,918	-74.000%
2026-06-16	0.8200	0.8200	0.8200	0.8200	-18.812%	1	2,918	-68.293%
2026-06-15	1.0500	1.0500	1.0100	1.0100	+3.061%	21	2,918	-74.257%
2026-06-12	1.0000	1.0000	0.8600	0.9800	+20.988%	8	2,898	-73.469%
2026-06-11	0.8000	0.8100	0.8000	0.8100	+1.250%	9	2,899	-67.901%
2026-06-10	0.9500	0.9500	0.8000	0.8000	-17.526%	16	2,890	-67.500%
2026-06-08	1.2000	1.2000	0.9500	0.9700	-3.000%	34	2,898	-73.196%
2026-06-05	1.1600	1.2400	1.0000	1.0000	-22.481%	47	2,866	-74.000%
2026-06-04	1.3500	1.3500	1.2600	1.2900	+5.738%	79	2,827	-79.845%
2026-06-03	1.2200	1.2200	1.2200	1.2200	-15.862%	1	2,749	-78.689%
2026-06-02	1.7200	1.7800	1.4500	1.4500	-14.706%	28	2,749	-82.069%
2026-06-01	1.7500	1.9000	1.5500	1.7000	-0.585%	109	2,747	-84.706%
2026-05-29	1.5000	1.7400	1.5000	1.7100	+6.875%	19	2,755	-84.795%
2026-05-28	1.6000	1.6500	1.5000	1.6000	+7.383%	418	2,746	-83.750%
2026-05-27	1.5100	1.5100	1.3800	1.4900	+6.429%	33	2,922	-82.550%
2026-05-26	1.4000	1.4000	1.4000	1.4000	+10.236%	1	2,903	-81.429%
2026-05-22	1.2700	1.2700	1.2700	1.2700	-1.550%	11	2,903	-79.528%
2026-05-21	1.2300	1.3400	1.1700	1.2900	+2.381%	59	2,903	-79.845%
2026-05-20	1.2300	1.2600	1.2300	1.2600	+5.000%	40	2,903	-79.365%
2026-05-19	1.2000	1.2000	1.1900	1.2000	-4.000%	24	2,836	-78.333%
2026-05-18	1.3300	1.5000	1.2500	1.2500	-9.420%	217	2,836	-79.200%
2026-05-15	1.3500	1.5400	1.3500	1.3800	-17.857%	17	2,836	-81.159%
2026-05-14	1.6400	1.6800	1.5500	1.6800	+0.599%	10	2,629	-84.524%
2026-05-13	1.4400	1.7400	1.2400	1.6700	+20.144%	14	2,621	-84.431%
2026-05-12	1.3600	1.3900	1.2800	1.3900	-2.797%	17	2,621	-81.295%
2026-05-11	1.6000	1.6200	1.4200	1.4300	-7.742%	131	2,621	-81.818%
2026-05-08	1.6400	1.6400	1.5000	1.5500	+6.164%	24	2,480	-83.226%
2026-05-07	1.7400	1.7400	1.4400	1.4600	-3.947%	10	2,480	-82.192%
2026-05-06	1.6500	1.7000	1.5000	1.5200	-12.139%	77	2,482	-82.895%
2026-05-05	1.8200	1.8200	1.7000	1.7300	-13.930%	55	2,478	-84.971%
2026-05-04	2.0500	2.1000	1.8500	2.0100	+3.077%	36	2,470	-87.065%
2026-05-01	1.9500	2.0100	1.9300	1.9500	+2.632%	41	2,465	-86.667%
2026-04-30	1.5500	1.9000	1.5100	1.9000	+26.667%	388	2,465	-86.316%
2026-04-29	1.5500	1.5500	1.4500	1.5000	-4.459%	32	2,097	-82.667%
2026-04-28	1.5400	1.5900	1.5200	1.5700	-6.548%	706	2,094	-83.439%
2026-04-27	1.6800	1.7000	1.6000	1.6800	-1.754%	59	1,603	-84.524%
2026-04-24	1.7600	1.9400	1.6600	1.7100	0.000%	58	1,573	-84.795%
2026-04-23	2.1400	2.1400	1.6000	1.7100	-18.182%	92	1,528	-84.795%
2026-04-22	2.1500	2.2100	1.8400	2.0900	-0.948%	128	1,528	-87.560%
2026-04-21	2.0000	2.4300	2.0000	2.1100	+12.834%	115	1,509	-87.678%
2026-04-20	2.0000	2.0200	1.8500	1.8700	-10.952%	108	1,509	-86.096%
2026-04-17	2.3000	2.3000	2.0500	2.1000	-8.696%	115	1,501	-87.619%
2026-04-16	2.5000	2.5000	2.2000	2.3000	-13.208%	14	1,500	-88.696%
2026-04-15	2.7700	2.7700	2.5500	2.6500	-8.621%	10	1,500	-90.189%
2026-04-14	2.9800	3.0000	2.9000	2.9000	-9.375%	4	1,500	-91.034%
2026-04-13	2.9700	3.2000	2.8600	3.2000	-5.882%	1,942	1,500	-91.875%
2026-04-08	3.4000	3.4000	3.4000	3.4000	+1,689.474%	10	10	-92.353%
2025-08-29	0.1900	0.2000	0.1800	0.1900	-5.000%	309	60,368	+36.842%
2025-08-28	0.2000	0.2100	0.1800	0.2000	+5.263%	390	60,368	+30.000%
2025-08-27	0.2000	0.2000	0.1800	0.1900	-9.524%	156	60,156	+36.842%
2025-08-26	0.2000	0.2200	0.1800	0.2100	+5.000%	487	60,190	+23.810%
2025-08-25	0.1900	0.2000	0.1800	0.2000	0.000%	698	60,114	+30.000%
2025-08-22	0.2100	0.2200	0.1900	0.2000	-4.762%	11,413	60,127	+30.000%
2025-08-21	0.2000	0.2300	0.2000	0.2100	+5.000%	262	51,982	+23.810%
2025-08-20	0.2200	0.2200	0.1900	0.2000	-4.762%	512	51,786	+30.000%
2025-08-19	0.2500	0.2500	0.2000	0.2100	-4.545%	837	51,874	+23.810%
2025-08-18	0.2100	0.2500	0.2100	0.2200	0.000%	176	52,078	+18.182%
2025-08-15	0.2300	0.2500	0.2200	0.2200	-4.348%	168	52,107	+18.182%
2025-08-14	0.2200	0.2400	0.2200	0.2300	-8.000%	72	52,141	+13.043%
2025-08-13	0.2400	0.2500	0.2100	0.2500	+13.636%	362	52,135	+4.000%
2025-08-12	0.2200	0.2400	0.2000	0.2200	+4.762%	81	51,847	+18.182%
2025-08-11	0.2200	0.2400	0.1900	0.2100	-4.545%	810	51,836	+23.810%
2025-08-08	0.2200	0.2200	0.2000	0.2200	0.000%	961	51,693	+18.182%
2025-08-07	0.2000	0.2300	0.1900	0.2200	-8.333%	609	51,967	+18.182%
2025-08-06	0.2000	0.2400	0.2000	0.2400	-14.286%	12,712	51,648	+8.333%
2025-08-05	0.2700	0.3000	0.2600	0.2800	+7.692%	773	44,617	-7.143%
2025-08-04	0.2800	0.2900	0.2200	0.2600	-3.704%	650	44,929	0.000%
2025-08-01	0.2500	0.2900	0.2200	0.2700	-10.000%	738	44,303	-3.704%
2025-07-31	0.2800	0.3100	0.2700	0.3000	+3.448%	247	44,279	-13.333%
2025-07-30	0.2700	0.3100	0.2700	0.2900	-3.333%	1,147	44,301	-10.345%
2025-07-29	0.3400	0.3600	0.3000	0.3000	-16.667%	592	44,819	-13.333%
2025-07-28	0.3900	0.3900	0.3400	0.3600	-5.263%	685	44,850	-27.778%
2025-07-25	0.3700	0.3800	0.3500	0.3800	+2.703%	243	44,891	-31.579%
2025-07-24	0.3900	0.4200	0.3300	0.3700	-2.632%	1,604	44,966	-29.730%
2025-07-23	0.4200	0.4600	0.3700	0.3800	-2.564%	1,383	45,639	-31.579%
2025-07-22	0.3300	0.4100	0.3000	0.3900	+21.875%	3,379	45,527	-33.333%
2025-07-21	0.4100	0.4400	0.2900	0.3200	-20.000%	6,030	43,833	-18.750%
2025-07-18	0.4000	0.4300	0.3300	0.4000	-2.439%	1,666	48,125	-35.000%
2025-07-17	0.2500	0.4800	0.2500	0.4100	+78.261%	9,585	47,149	-36.585%
2025-07-16	0.2200	0.2400	0.2200	0.2300	-4.167%	154	48,372	+13.043%
2025-07-15	0.2200	0.2600	0.2200	0.2400	+4.348%	325	48,252	+8.333%
2025-07-14	0.2400	0.2400	0.2200	0.2300	0.000%	300	48,239	+13.043%
2025-07-11	0.2500	0.2600	0.2200	0.2300	+4.545%	254	48,013	+13.043%
2025-07-10	0.2500	0.2500	0.2000	0.2200	0.000%	2,149	47,883	+18.182%
2025-07-09	0.2000	0.2400	0.2000	0.2200	+15.789%	106	46,271	+18.182%
2025-07-08	0.1900	0.2400	0.1800	0.1900	0.000%	695	46,213	+36.842%
2025-07-07	0.2200	0.2200	0.1800	0.1900	-9.524%	866	45,660	+36.842%
2025-07-03	0.2000	0.2500	0.1900	0.2100	+16.667%	747	45,162	+23.810%
2025-07-02	0.2000	0.2200	0.1700	0.1800	-5.263%	835	45,162	+44.444%
2025-07-01	0.2900	0.2900	0.1800	0.1900	-24.000%	1,942	44,450	+36.842%
2025-06-30	0.2600	0.2700	0.2400	0.2500	+8.696%	485	42,728	+4.000%
2025-06-27	0.2500	0.3100	0.2300	0.2300	-11.538%	344	42,712	+13.043%
2025-06-26	0.2500	0.3000	0.2400	0.2600	+8.333%	1,060	42,623	0.000%
2025-06-25	0.2400	0.2900	0.2400	0.2400	-14.286%	1,316	41,620	+8.333%
2025-06-24	0.3400	0.3400	0.2500	0.2800	+12.000%	485	41,596	-7.143%
2025-06-23	0.2900	0.3000	0.2500	0.2500	-13.793%	470	41,148	+4.000%
2025-06-20	0.3100	0.3300	0.2400	0.2900	-9.375%	3,692	41,202	-10.345%
2025-06-18	0.3000	0.3400	0.3000	0.3200	-3.030%	179	40,801	-18.750%
2025-06-17	0.2900	0.4100	0.2900	0.3300	+6.452%	2,031	40,801	-21.212%
2025-06-16	0.3500	0.3500	0.2800	0.3100	+10.714%	695	40,442	-16.129%
2025-06-13	0.3000	0.3900	0.2800	0.2800	-3.448%	402	40,284	-7.143%
2025-06-12	0.3500	0.3500	0.2800	0.2900	-6.452%	409	40,130	-10.345%
2025-06-11	0.3400	0.3600	0.2900	0.3100	0.000%	407	40,083	-16.129%
2025-06-10	0.3600	0.3600	0.3100	0.3100	-6.061%	253	40,052	-16.129%
2025-06-09	0.3700	0.3700	0.3000	0.3300	+3.125%	1,931	40,010	-21.212%
2025-06-06	0.3500	0.3600	0.2800	0.3200	+6.667%	2,784	38,204	-18.750%
2025-06-05	0.3400	0.3500	0.2800	0.3000	-9.091%	1,224	37,837	-13.333%
2025-06-04	0.3500	0.3500	0.2900	0.3300	-2.941%	376	37,181	-21.212%
2025-06-03	0.3400	0.3600	0.3200	0.3400	+3.030%	272	37,032	-23.529%
2025-06-02	0.3500	0.3600	0.2900	0.3300	-8.333%	1,043	36,920	-21.212%
2025-05-30	0.3000	0.3700	0.2600	0.3600	+20.000%	4,246	36,095	-27.778%
2025-05-29	0.3100	0.3100	0.2500	0.3000	-3.226%	1,544	34,226	-13.333%
2025-05-28	0.3300	0.3300	0.2900	0.3100	+3.333%	266	32,842	-16.129%
2025-05-27	0.3000	0.3200	0.1900	0.3000	0.000%	372	32,747	-13.333%
2025-05-23	0.3000	0.3100	0.2800	0.3000	0.000%	2,010	31,792	-13.333%
2025-05-22	0.3200	0.3300	0.2900	0.3000	-3.226%	1,876	31,792	-13.333%
2025-05-21	0.3800	0.3900	0.3100	0.3100	-16.216%	1,212	30,357	-16.129%
2025-05-20	0.3200	0.3900	0.3100	0.3700	+19.355%	2,839	29,591	-29.730%
2025-05-19	0.3400	0.3600	0.2800	0.3100	-13.889%	1,955	27,205	-16.129%
2025-05-16	0.3400	0.3700	0.3200	0.3600	+9.091%	2,848	25,364	-27.778%
2025-05-15	0.3200	0.3700	0.3000	0.3300	0.000%	2,903	24,335	-21.212%
2025-05-14	0.3300	0.4100	0.3200	0.3300	-5.714%	2,166	21,710	-21.212%
2025-05-13	0.3600	0.3700	0.3000	0.3500	+9.375%	189	20,098	-25.714%
2025-05-12	0.3500	0.3800	0.3200	0.3200	-3.030%	1,203	20,030	-18.750%
2025-05-09	0.3200	0.3400	0.3100	0.3300	+6.452%	3,224	18,879	-21.212%
2025-05-08	0.2900	0.3100	0.2800	0.3100	+14.815%	232	18,604	-16.129%
2025-05-07	0.3500	0.3500	0.2600	0.2700	-18.182%	482	18,481	-3.704%
2025-05-06	0.3500	0.3600	0.3100	0.3300	-2.941%	2,405	18,359	-21.212%
2025-05-05	0.3600	0.3600	0.3000	0.3400	-5.556%	186	17,506	-23.529%
2025-05-02	0.3600	0.3800	0.3400	0.3600	+2.857%	240	17,371	-27.778%
2025-05-01	0.3500	0.3700	0.3500	0.3500	0.000%	828	17,284	-25.714%
2025-04-30	0.4100	0.4100	0.3400	0.3500	-14.634%	75	16,799	-25.714%
2025-04-29	0.4200	0.4200	0.3700	0.4100	-4.651%	259	16,769	-36.585%
2025-04-28	0.4100	0.4400	0.3700	0.4300	+2.381%	50	16,734	-39.535%
2025-04-25	0.3500	0.4300	0.3200	0.4200	+13.514%	2,002	16,720	-38.095%
2025-04-24	0.3500	0.3800	0.3500	0.3700	+2.778%	418	15,931	-29.730%
2025-04-23	0.4000	0.4200	0.3100	0.3600	+9.091%	236	15,684	-27.778%
2025-04-22	0.3600	0.3600	0.3100	0.3300	+6.452%	180	15,505	-21.212%
2025-04-21	0.3800	0.3800	0.3100	0.3100	-11.429%	502	15,420	-16.129%
2025-04-17	0.3500	0.3900	0.3300	0.3500	+6.061%	109	15,071	-25.714%
2025-04-16	0.3500	0.3700	0.3300	0.3300	-8.333%	135	15,071	-21.212%
2025-04-15	0.3900	0.4300	0.3600	0.3600	-5.263%	44	14,945	-27.778%
2025-04-14	0.4300	0.4400	0.3700	0.3800	-5.000%	73	14,924	-31.579%
2025-04-11	0.3700	0.4400	0.3200	0.4000	+8.108%	466	14,879	-35.000%
2025-04-10	0.3500	0.3700	0.3400	0.3700	0.000%	264	14,846	-29.730%
2025-04-09	0.3800	0.4100	0.3100	0.3700	0.000%	707	14,668	-29.730%
2025-04-08	0.5000	0.5300	0.3200	0.3700	-17.778%	1,438	14,580	-29.730%
2025-04-07	0.5000	0.5300	0.4100	0.4500	-4.255%	709	13,816	-42.222%
2025-04-04	0.5100	0.5500	0.4500	0.4700	-12.963%	502	13,940	-44.681%
2025-04-03	0.5200	0.5800	0.5000	0.5400	-6.897%	314	13,802	-51.852%
2025-04-02	0.6100	0.6200	0.5800	0.5800	-13.433%	170	13,625	-55.172%
2025-04-01	0.6400	0.7000	0.6300	0.6700	+15.517%	424	13,716	-61.194%
2025-03-31	0.5700	0.6500	0.5300	0.5800	+3.571%	527	13,738	-55.172%
2025-03-28	0.6000	0.6000	0.5300	0.5600	-6.667%	210	13,764	-53.571%
2025-03-27	0.5700	0.6400	0.5600	0.6000	+3.448%	134	13,756	-56.667%
2025-03-26	0.6100	0.6800	0.5700	0.5800	-1.695%	30	13,766	-55.172%
2025-03-25	0.6700	0.6700	0.5800	0.5900	-7.813%	34	13,768	-55.932%
2025-03-24	0.7700	0.7700	0.6200	0.6400	-1.538%	29	13,768	-59.375%
2025-03-21	0.6500	0.6600	0.5700	0.6500	+8.333%	204	13,771	-60.000%
2025-03-20	0.6100	0.6500	0.6000	0.6000	-7.692%	256	13,700	-56.667%
2025-03-19	0.6900	0.7100	0.6000	0.6500	-2.985%	105	13,719	-60.000%
2025-03-18	0.6000	0.7200	0.6000	0.6700	+13.559%	402	13,696	-61.194%
2025-03-17	0.5100	0.6000	0.5100	0.5900	+11.321%	607	13,595	-55.932%
2025-03-14	0.5800	0.5800	0.5200	0.5300	0.000%	66	13,290	-50.943%
2025-03-13	0.5700	0.5800	0.5100	0.5300	-7.018%	149	13,152	-50.943%
2025-03-12	0.5800	0.6000	0.5200	0.5700	0.000%	65	13,152	-54.386%
2025-03-11	0.5700	0.5700	0.5100	0.5700	+1.786%	302	13,160	-54.386%
2025-03-10	0.5800	0.6000	0.5000	0.5600	0.000%	180	13,333	-53.571%
2025-03-07	0.5800	0.6000	0.5000	0.5600	+1.818%	354	13,389	-53.571%
2025-03-06	0.6000	0.6400	0.5500	0.5500	-3.509%	73	13,411	-52.727%
2025-03-05	0.5600	0.5900	0.5100	0.5700	+3.636%	132	13,391	-54.386%
2025-03-04	0.5700	0.6500	0.5100	0.5500	+1.852%	214	13,334	-52.727%
2025-03-03	0.6100	0.6500	0.5400	0.5400	-16.923%	173	13,383	-51.852%
2025-02-28	0.6000	0.6500	0.5000	0.6500	+3.175%	508	13,360	-60.000%
2025-02-27	0.6000	0.7400	0.5500	0.6300	+5.000%	156	13,436	-58.730%
2025-02-26	0.8500	0.8500	0.5600	0.6000	-16.667%	1,792	13,472	-56.667%
2025-02-25	0.8000	0.8100	0.6700	0.7200	-4.000%	71	12,836	-63.889%
2025-02-24	0.9500	0.9900	0.7500	0.7500	-12.791%	389	12,824	-65.333%
2025-02-21	0.9900	0.9900	0.8600	0.8600	-9.474%	44	12,797	-69.767%
2025-02-20	1.2400	1.2400	0.8500	0.9500	-5.000%	153	12,787	-72.632%
2025-02-19	1.1100	1.1100	1.0000	1.0000	-8.257%	47	12,668	-74.000%
2025-02-18	0.9900	1.1300	0.9900	1.0900	+9.000%	263	12,665	-76.147%
2025-02-14	1.0500	1.0500	0.9700	1.0000	+6.383%	292	12,614	-74.000%
2025-02-13	1.0000	1.0300	0.9100	0.9400	+25.333%	371	12,614	-72.340%
2025-02-12	0.8000	0.8500	0.7500	0.7500	0.000%	120	12,480	-65.333%
2025-02-11	0.8000	0.8100	0.7200	0.7500	-6.250%	100	12,440	-65.333%
2025-02-10	0.9300	0.9300	0.7600	0.8000	-6.977%	152	12,468	-67.500%
2025-02-07	0.9000	0.9000	0.7500	0.8600	-3.371%	62	12,491	-69.767%
2025-02-06	1.0000	1.0000	0.7800	0.8900	+5.952%	7	12,495	-70.787%
2025-02-05	0.9000	0.9500	0.8400	0.8400	-6.667%	107	12,492	-69.048%
2025-02-04	0.9400	0.9400	0.8500	0.9000	+3.448%	86	12,476	-71.111%
2025-02-03	0.7500	0.8800	0.7500	0.8700	+3.571%	95	12,459	-70.115%
2025-01-31	0.8600	0.9100	0.8300	0.8400	-2.326%	60	12,542	-69.048%
2025-01-30	0.8300	0.8600	0.7500	0.8600	+7.500%	23	12,541	-69.767%
2025-01-29	0.8300	0.8500	0.7000	0.8000	0.000%	65	12,557	-67.500%
2025-01-28	0.8600	0.9000	0.8000	0.8000	-11.111%	4,455	12,600	-67.500%
2025-01-27	0.9000	0.9800	0.8800	0.9000	+5.882%	156	9,354	-71.111%
2025-01-24	0.9100	0.9500	0.8500	0.8500	-5.556%	512	9,346	-69.412%
2025-01-23	0.8500	0.9200	0.8500	0.9000	-2.174%	1,153	9,528	-71.111%
2025-01-22	0.9100	1.0200	0.8500	0.9200	-1.075%	1,243	8,418	-71.739%
2025-01-21	1.0600	1.0600	0.9000	0.9300	-11.429%	79	7,432	-72.043%
2025-01-17	1.0400	1.0500	1.0000	1.0500	0.000%	130	7,385	-75.238%
2025-01-16	1.0800	1.1000	1.0200	1.0500	-1.869%	168	7,385	-75.238%
2025-01-15	1.0500	1.1000	1.0500	1.0700	+16.304%	109	7,378	-75.701%
2025-01-14	1.0300	1.0500	0.9200	0.9200	-10.680%	113	7,311	-71.739%
2025-01-13	1.0600	1.2500	0.9100	1.0300	-2.830%	256	7,380	-74.757%
2025-01-10	1.0000	1.1100	0.9600	1.0600	+3.922%	802	7,343	-75.472%
2025-01-08	1.0500	1.1700	1.0100	1.0200	-11.304%	191	7,455	-74.510%
2025-01-07	1.3300	1.3600	1.1500	1.1500	-10.853%	109	7,455	-77.391%
2025-01-06	1.3800	1.3800	1.2400	1.2900	+9.322%	84	7,385	-79.845%
2025-01-03	1.0500	1.2700	1.0500	1.1800	+15.686%	502	7,368	-77.966%
2025-01-02	1.0100	1.2000	1.0000	1.0200	-2.857%	139	7,225	-74.510%
2024-12-31	1.1600	1.3500	1.0500	1.0500	-7.080%	78	7,208	-75.238%
2024-12-30	1.1200	1.1300	1.0100	1.1300	+0.893%	157	7,208	-76.991%
2024-12-27	1.2800	1.2800	1.0500	1.1200	-5.882%	106	7,232	-76.786%
2024-12-26	1.0500	1.2800	1.0500	1.1900	+3.478%	175	7,221	-78.151%
2024-12-24	1.1100	1.2800	1.1000	1.1500	+6.481%	132	7,042	-77.391%
2024-12-23	1.0500	1.2800	1.0000	1.0800	+6.931%	186	7,042	-75.926%
2024-12-20	0.9700	1.1200	0.9500	1.0100	+29.487%	426	6,913	-74.257%
2024-12-19	0.8600	0.8700	0.7500	0.7800	+4.000%	50	6,666	-66.667%
2024-12-18	0.9500	0.9600	0.6500	0.7500	-15.730%	123	6,666	-65.333%
2024-12-17	0.8900	0.9900	0.8000	0.8900	0.000%	299	6,627	-70.787%
2024-12-16	0.7500	0.9000	0.7500	0.8900	+15.584%	137	6,741	-70.787%
2024-12-13	0.8000	0.8000	0.7100	0.7700	0.000%	54	6,671	-66.234%
2024-12-12	0.7400	0.8000	0.7000	0.7700	+6.944%	50	6,666	-66.234%
2024-12-11	0.8000	0.8000	0.7200	0.7200	0.000%	8	6,670	-63.889%
2024-12-10	0.8200	0.8200	0.6500	0.7200	-11.111%	186	6,651	-63.889%
2024-12-09	0.7000	0.9600	0.6600	0.8100	+30.645%	653	6,655	-67.901%
2024-12-06	0.6000	0.7000	0.5100	0.6200	+16.981%	624	6,413	-58.065%
2024-12-05	0.6100	0.6100	0.5100	0.5300	-22.059%	52	6,226	-50.943%
2024-12-04	0.5900	0.6800	0.5300	0.6800	+15.254%	244	6,191	-61.765%
2024-12-03	0.5700	0.5900	0.5300	0.5900	+13.462%	49	6,000	-55.932%
2024-12-02	0.5800	0.6000	0.5000	0.5200	-10.345%	38	5,953	-50.000%
2024-11-29	0.5600	0.6100	0.5300	0.5800	+13.725%	90	5,930	-55.172%
2024-11-27	0.5700	0.5700	0.5100	0.5100	-19.048%	35	5,911	-49.020%
2024-11-26	0.6000	0.6500	0.5100	0.6300	+8.621%	156	5,911	-58.730%
2024-11-25	0.6000	0.6200	0.5300	0.5800	+5.455%	610	5,772	-55.172%
2024-11-22	0.5500	0.6000	0.5000	0.5500	+10.000%	198	5,202	-52.727%
2024-11-21	0.5000	0.5500	0.5000	0.5000	0.000%	463	5,138	-48.000%
2024-11-20	0.5100	0.6400	0.4700	0.5000	-3.846%	1,227	4,700	-48.000%
2024-11-19	0.5700	0.5700	0.5200	0.5200	-7.143%	69	3,707	-50.000%
2024-11-18	0.5600	0.5700	0.5000	0.5600	0.000%	190	3,638	-53.571%
2024-11-15	0.4800	0.5600	0.4300	0.5600	+12.000%	340	3,472	-53.571%
2024-11-14	0.5900	0.6300	0.5000	0.5000	-10.714%	92	3,361	-48.000%
2024-11-13	0.5800	0.6700	0.5100	0.5600	+14.286%	353	3,276	-53.571%
2024-11-12	0.6000	0.6000	0.4600	0.4900	-12.500%	263	3,001	-46.939%
2024-11-11	0.5500	0.6700	0.5100	0.5600	+12.000%	235	2,859	-53.571%
2024-11-08	0.6000	0.6100	0.4400	0.5000	-7.407%	308	2,700	-48.000%
2024-11-07	0.7200	0.7200	0.4700	0.5400	+20.000%	154	2,647	-51.852%
2024-11-06	0.6000	0.6000	0.4200	0.4500	-10.000%	152	2,557	-42.222%
2024-11-05	0.5000	0.6400	0.4500	0.5000	-16.667%	26	2,411	-48.000%
2024-11-04	0.5800	0.6000	0.4500	0.6000	+25.000%	367	2,393	-56.667%
2024-11-01	0.4800	0.6100	0.4300	0.4800	+14.286%	36	2,237	-45.833%
2024-10-31	0.5100	0.5100	0.4000	0.4200	-17.647%	216	2,219	-38.095%
2024-10-30	0.5100	0.5200	0.4700	0.5100	-1.923%	204	2,116	-49.020%
2024-10-29	0.6200	0.6200	0.4700	0.5200	-7.143%	87	1,913	-50.000%
2024-10-28	0.6200	0.6300	0.5000	0.5600	+1.818%	473	1,839	-53.571%
2024-10-25	0.5300	0.5700	0.5200	0.5500	+3.774%	214	1,366	-52.727%
2024-10-24	0.5500	0.6000	0.5000	0.5300	-5.357%	31	1,259	-50.943%
2024-10-23	0.7200	0.7200	0.5500	0.5600	+5.660%	160	1,235	-53.571%
2024-10-22	0.6600	0.6600	0.5200	0.5300	-3.636%	92	1,175	-50.943%
2024-10-21	0.6100	0.6600	0.5000	0.5500	-6.780%	113	1,088	-52.727%
2024-10-18	0.6200	0.7400	0.5000	0.5900	-10.606%	806	1,002	-55.932%
2024-10-17	0.8500	0.9500	0.5500	0.6600	-26.667%	314	616	-60.606%
2024-10-16	0.8700	0.9000	0.8400	0.9000	+3.448%	14	328	-71.111%
2024-10-15	0.9000	1.0000	0.8000	0.8700	-5.435%	17	322	-70.115%
2024-10-14	0.9100	0.9400	0.8500	0.9200	-2.128%	47	307	-71.739%
2024-10-11	0.8500	0.9400	0.8500	0.9400	+10.588%	60	266	-72.340%
2024-10-10	0.9600	0.9700	0.8500	0.8500	-12.371%	10	236	-69.412%
2024-10-09	1.0300	1.0300	0.9500	0.9700	+5.435%	17	226	-73.196%
2024-10-08	0.9300	0.9500	0.9200	0.9200	+2.222%	6	210	-71.739%
2024-10-07	0.9900	0.9900	0.9000	0.9000	+34.328%	10	208	-71.111%
2024-10-03	0.9500	1.0000	0.6700	0.6700	-25.556%	5	199	-61.194%
2024-10-02	0.9000	0.9000	0.9000	0.9000	+5.882%	8	198	-71.111%
2024-10-01	0.8600	1.0000	0.8000	0.8500	-24.779%	132	190	-69.412%
2024-09-30	1.1000	1.1600	1.0500	1.1300	+5.607%	17	147	-76.991%
2024-09-27	0.9900	1.0700	0.9900	1.0700	+7.000%	54	131	-75.701%
2024-09-26	1.0000	1.0000	0.9500	1.0000	+4.167%	26	104	-74.000%
2024-09-25	0.9700	1.0500	0.8700	0.9600	0.000%	16	78	-72.917%
2024-09-24	0.9800	0.9800	0.9600	0.9600	+11.628%	2	63	-72.917%
2024-09-23	1.1700	1.1700	0.8600	0.8600	-13.131%	14	62	-69.767%
2024-09-20	1.1500	1.1700	0.9900	0.9900	-10.000%	34	58	-73.737%
2024-09-19	1.1000	1.2000	1.1000	1.1000	-4.348%	5	41	-76.364%
2024-09-18	1.1100	1.1500	1.0000	1.1500	+13.861%	25	36	-77.391%
2024-09-17	1.0100	1.0100	1.0100	1.0100	-30.345%	1	11	-74.257%
2024-09-16	1.3400	1.4500	1.3400	1.4500	0.000%	11	11	-82.069%

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