Dark

LCID20270115C8
LCID Jan 15 2027 8.00 Call (LCID270115C00008000)
option OPRA

EOD

Sep 21, 2026

0.1700-32.000%(-0.0800)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1600	0.1700	0.1600	0.1700	-32.000%	3	1,989	0.000%
2026-09-17	0.1900	0.2600	0.1900	0.2500	+38.889%	38	1,988	-32.000%
2026-09-16	0.1700	0.1800	0.1700	0.1800	0.000%	28	1,998	-5.556%
2026-09-15	0.2100	0.2100	0.1800	0.1800	-21.739%	51	1,997	-5.556%
2026-09-14	0.2300	0.2300	0.2300	0.2300	0.000%	5	2,047	-26.087%
2026-09-11	0.2300	0.2300	0.2300	0.2300	0.000%	1	2,047	-26.087%
2026-09-10	0.2300	0.2300	0.2300	0.2300	-8.000%	111	2,047	-26.087%
2026-09-09	0.2600	0.2700	0.2400	0.2500	-26.471%	25	2,001	-32.000%
2026-09-08	0.3400	0.3400	0.3400	0.3400	-2.857%	3	2,000	-50.000%
2026-09-03	0.3300	0.3900	0.3300	0.3500	+2.941%	7	2,000	-51.429%
2026-09-02	0.3000	0.3400	0.3000	0.3400	+9.677%	7	2,003	-50.000%
2026-09-01	0.3100	0.3100	0.3100	0.3100	-16.216%	1	2,001	-45.161%
2026-08-31	0.3500	0.3800	0.3500	0.3700	0.000%	11	2,000	-54.054%
2026-08-28	0.3700	0.3700	0.3700	0.3700	-19.565%	10	1,999	-54.054%
2026-08-27	0.4000	0.5000	0.4000	0.4600	+21.053%	49	1,989	-63.043%
2026-08-26	0.3400	0.4300	0.3400	0.3800	-26.923%	4	1,955	-55.263%
2026-08-25	0.4400	0.5200	0.4400	0.5200	+13.043%	32	1,953	-67.308%
2026-08-24	0.5600	0.5600	0.4400	0.4600	-17.857%	79	1,946	-63.043%
2026-08-21	0.5600	0.5600	0.5600	0.5600	-1.754%	3	2,017	-69.643%
2026-08-20	0.6000	0.6000	0.5500	0.5700	-1.724%	10	2,014	-70.175%
2026-08-19	0.6000	0.6000	0.5500	0.5800	+7.407%	6	2,014	-70.690%
2026-08-18	0.6500	0.6500	0.5400	0.5400	-22.857%	10	2,014	-68.519%
2026-08-17	0.6400	0.7000	0.6400	0.7000	-2.778%	4	2,011	-75.714%
2026-08-14	0.7500	0.7500	0.7200	0.7200	-2.703%	65	2,010	-76.389%
2026-08-13	0.7400	0.7400	0.7400	0.7400	-30.189%	1	2,070	-77.027%
2026-08-12	0.9500	1.0600	0.9500	1.0600	+6.000%	21	2,069	-83.962%
2026-08-10	1.3200	1.3200	0.9500	1.0000	-18.033%	25	2,066	-83.000%
2026-08-07	1.2200	1.2200	1.2200	1.2200	+7.018%	1	2,067	-86.066%
2026-08-06	1.1300	1.1400	1.1300	1.1400	+3.636%	50	2,067	-85.088%
2026-08-05	1.4000	1.4000	0.9300	1.1000	-31.677%	382	2,094	-84.545%
2026-08-04	1.6500	1.7000	1.6100	1.6100	-2.424%	3	2,387	-89.441%
2026-07-31	1.9500	2.1000	1.6500	1.6500	-17.500%	4	2,386	-89.697%
2026-07-30	1.9000	2.0000	1.6000	2.0000	+6.383%	20	2,387	-91.500%
2026-07-29	2.2000	2.2000	1.8500	1.8800	+3.297%	56	2,380	-90.957%
2026-07-28	1.4500	2.2000	1.4500	1.8200	+45.600%	163	2,366	-90.659%
2026-07-27	1.2500	1.2500	1.2500	1.2500	0.000%	1	2,300	-86.400%
2026-07-23	1.2400	1.3800	1.2400	1.2500	-14.966%	52	2,300	-86.400%
2026-07-22	1.5000	1.5000	1.4700	1.4700	+2.797%	2	2,251	-88.435%
2026-07-21	1.7500	1.7500	1.1200	1.4300	-0.694%	6	2,251	-88.112%
2026-07-20	1.7000	1.7000	1.4400	1.4400	-15.294%	6	2,250	-88.194%
2026-07-17	1.2500	1.7000	1.1900	1.7000	+34.921%	441	2,249	-90.000%
2026-07-16	0.8300	1.3600	0.8300	1.2600	+24.752%	29	2,010	-86.508%
2026-07-15	0.5900	1.0100	0.5800	1.0100	+34.667%	186	2,005	-83.168%
2026-07-14	0.6600	0.7500	0.3800	0.7500	+2.740%	23	1,987	-77.333%
2026-07-13	0.7800	0.7800	0.7300	0.7300	-8.750%	100	1,987	-76.712%
2026-07-10	0.8100	0.8100	0.8000	0.8000	-3.614%	11	1,987	-78.750%
2026-07-09	0.8300	0.8300	0.8300	0.8300	-8.791%	10	1,998	-79.518%
2026-07-08	0.9100	0.9100	0.9100	0.9100	-7.143%	100	1,998	-81.319%
2026-07-07	1.0700	1.0700	0.9800	0.9800	-16.949%	3	1,898	-82.653%
2026-07-06	1.1800	1.1800	1.1800	1.1800	+37.209%	2	1,898	-85.593%
2026-07-02	0.9300	0.9300	0.8600	0.8600	-25.217%	5	1,898	-80.233%
2026-07-01	1.1500	1.1500	1.1500	1.1500	+1.770%	1	1,898	-85.217%
2026-06-30	1.1200	1.1300	1.1200	1.1300	0.000%	60	1,897	-84.956%
2026-06-29	1.0000	1.1300	0.9000	1.1300	+82.258%	165	1,837	-84.956%
2026-06-25	0.6200	0.6200	0.6200	0.6200	-6.061%	1	1,823	-72.581%
2026-06-24	0.6300	0.6600	0.6300	0.6600	-2.941%	31	1,822	-74.242%
2026-06-23	0.7000	0.7200	0.6800	0.6800	-1.449%	6	1,823	-75.000%
2026-06-22	0.6900	0.6900	0.6900	0.6900	-4.167%	1	1,819	-75.362%
2026-06-18	0.8100	0.8100	0.7200	0.7200	+2.857%	104	1,718	-76.389%
2026-06-17	0.7000	0.7000	0.7000	0.7000	-4.110%	5	1,718	-75.714%
2026-06-16	0.8000	0.8000	0.7300	0.7300	-17.045%	33	1,718	-76.712%
2026-06-15	0.8800	0.8800	0.8800	0.8800	+10.000%	4	1,738	-80.682%
2026-06-12	0.8200	0.8400	0.8000	0.8000	+26.984%	31	1,737	-78.750%
2026-06-11	0.6000	0.7200	0.6000	0.6300	-12.500%	13	1,709	-73.016%
2026-06-10	0.8400	0.8400	0.6900	0.7200	-17.241%	72	1,703	-76.389%
2026-06-09	0.8500	0.8700	0.8000	0.8700	+6.098%	79	1,701	-80.460%
2026-06-08	0.8500	0.8500	0.7900	0.8200	+2.500%	45	1,693	-79.268%
2026-06-05	0.9700	0.9700	0.8000	0.8000	-23.810%	40	1,718	-78.750%
2026-06-04	1.0500	1.0500	1.0500	1.0500	0.000%	1	1,715	-83.810%
2026-06-03	1.1000	1.1000	1.0500	1.0500	-23.913%	2	1,715	-83.810%
2026-06-02	1.1800	1.3800	1.1800	1.3800	-2.128%	38	1,716	-87.681%
2026-06-01	1.5000	1.5000	1.4100	1.4100	+0.714%	13	1,716	-87.943%
2026-05-29	1.2000	1.4000	1.2000	1.4000	+6.870%	14	1,714	-87.857%
2026-05-28	1.2500	1.3800	1.2500	1.3100	+8.264%	34	1,723	-87.023%
2026-05-27	1.0400	1.2200	1.0400	1.2100	+7.080%	14	1,702	-85.950%
2026-05-26	1.1900	1.2600	1.1300	1.1300	+2.727%	41	1,694	-84.956%
2026-05-22	1.1300	1.2000	1.1000	1.1000	+10.000%	43	1,683	-84.545%
2026-05-21	1.0200	1.0200	1.0000	1.0000	-1.961%	3	1,672	-83.000%
2026-05-20	0.9700	1.0900	0.9700	1.0200	+6.250%	21	1,672	-83.333%
2026-05-19	0.9300	0.9600	0.9300	0.9600	-9.434%	6	1,663	-82.292%
2026-05-18	1.0300	1.0700	0.9200	1.0600	-5.357%	16	1,663	-83.962%
2026-05-15	1.0100	1.1700	1.0100	1.1200	-20.567%	30	1,663	-84.821%
2026-05-14	1.3500	1.4100	1.3000	1.4100	+4.444%	14	1,668	-87.943%
2026-05-13	1.1000	1.5000	1.1000	1.3500	+22.727%	38	1,639	-87.407%
2026-05-12	1.1000	1.1000	1.1000	1.1000	-5.172%	1	1,639	-84.545%
2026-05-11	1.3100	1.3100	1.0400	1.1600	-10.769%	788	1,639	-85.345%
2026-05-08	1.2200	1.3000	1.2000	1.3000	+11.111%	31	861	-86.923%
2026-05-07	1.2500	1.2800	1.1700	1.1700	-10.687%	28	861	-85.470%
2026-05-06	1.3500	1.4400	1.1900	1.3100	-9.655%	247	862	-87.023%
2026-05-05	1.5300	1.5300	1.3800	1.4500	-12.121%	23	830	-88.276%
2026-05-04	1.5000	1.7500	1.5000	1.6500	+4.430%	13	810	-89.697%
2026-05-01	1.6000	1.7400	1.5800	1.5800	+5.333%	115	809	-89.241%
2026-04-30	1.4200	1.5000	1.4200	1.5000	+20.968%	24	809	-88.667%
2026-04-29	1.3400	1.3400	1.2300	1.2400	-6.767%	30	809	-86.290%
2026-04-28	1.3300	1.3300	1.3300	1.3300	-2.920%	20	788	-87.218%
2026-04-27	1.3600	1.3700	1.3400	1.3700	-0.725%	11	788	-87.591%
2026-04-24	1.4500	1.5100	1.3800	1.3800	-8.000%	295	788	-87.681%
2026-04-23	1.5000	1.5600	1.4100	1.5000	-15.730%	148	875	-88.667%
2026-04-22	1.9300	1.9300	1.7800	1.7800	-9.184%	5	856	-90.449%
2026-04-21	1.9500	2.0700	1.7700	1.9600	+22.500%	613	291	-91.327%
2026-04-20	1.7800	1.7800	1.5500	1.6000	-11.111%	145	291	-89.375%
2026-04-17	2.0300	2.0300	1.7700	1.8000	-2.703%	22	157	-90.556%
2026-04-16	1.9000	2.0500	1.8200	1.8500	0.000%	138	0	-90.811%

.dark-mode .vjHxGj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vjHxGj{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20270115C8LCID Jan 15 2027 8.00 Call (LCID270115C00008000)option OPRA

LCID20270115C8
LCID Jan 15 2027 8.00 Call (LCID270115C00008000)
option OPRA