Dark

LCID20270115P1
LCID Jan 15 2027 1.00 Put (LCID270115P00001000)
option OPRA

EOD

Jul 28, 2026

0.0900-18.182%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.1700	0.1700	0.0900	0.0900	-18.182%	2	60	0.000%
2026-07-27	0.2100	0.2200	0.1100	0.1100	-54.167%	62	60	-18.182%
2025-08-29	0.2400	0.2400	0.2400	0.2400	+4.348%	30	8,199	-62.500%
2025-08-28	0.2300	0.2300	0.2300	0.2300	-4.167%	11	8,199	-60.870%
2025-08-27	0.2400	0.2400	0.2400	0.2400	+4.348%	1	8,200	-62.500%
2025-08-26	0.2200	0.2300	0.2200	0.2300	0.000%	6	8,199	-60.870%
2025-08-22	0.2100	0.2300	0.2100	0.2300	+15.000%	7	8,196	-60.870%
2025-08-11	0.2000	0.2000	0.2000	0.2000	-9.091%	1	8,190	-55.000%
2025-08-08	0.2200	0.2200	0.2200	0.2200	0.000%	3	8,190	-59.091%
2025-08-07	0.2200	0.2200	0.2200	0.2200	+10.000%	4	8,193	-59.091%
2025-08-06	0.2000	0.2000	0.2000	0.2000	-9.091%	4	8,193	-55.000%
2025-08-01	0.2200	0.2200	0.2200	0.2200	+10.000%	2	8,193	-59.091%
2025-07-29	0.2000	0.2000	0.2000	0.2000	0.000%	50	8,191	-55.000%
2025-07-28	0.2000	0.2000	0.2000	0.2000	+17.647%	1	8,236	-55.000%
2025-07-24	0.1600	0.1700	0.1600	0.1700	-15.000%	200	8,235	-47.059%
2025-07-22	0.2000	0.2000	0.2000	0.2000	+17.647%	10	8,035	-55.000%
2025-07-17	0.1600	0.1700	0.1600	0.1700	-19.048%	30	8,025	-47.059%
2025-07-16	0.2100	0.2100	0.2100	0.2100	0.000%	50	8,055	-57.143%
2025-07-11	0.2400	0.2400	0.2100	0.2100	0.000%	51	8,105	-57.143%
2025-07-09	0.2100	0.2100	0.2100	0.2100	-22.222%	1	8,056	-57.143%
2025-07-02	0.2300	0.2700	0.2300	0.2700	+12.500%	6	8,056	-66.667%
2025-07-01	0.2400	0.2400	0.2400	0.2400	+14.286%	3	8,058	-62.500%
2025-06-27	0.2100	0.2100	0.2100	0.2100	-19.231%	1	8,058	-57.143%
2025-06-25	0.2600	0.2600	0.2600	0.2600	+4.000%	1	8,059	-65.385%
2025-06-24	0.2500	0.2500	0.2500	0.2500	0.000%	2	8,059	-64.000%
2025-06-23	0.2800	0.2800	0.2500	0.2500	-10.714%	12	8,059	-64.000%
2025-06-10	0.2800	0.2800	0.2800	0.2800	0.000%	2	8,069	-67.857%
2025-06-09	0.2700	0.2800	0.2700	0.2800	-6.667%	4	8,069	-67.857%
2025-06-04	0.2900	0.3000	0.2900	0.3000	+3.448%	3	8,067	-70.000%
2025-06-02	0.3000	0.3000	0.2900	0.2900	+20.833%	1,001	8,067	-68.966%
2025-05-29	0.2300	0.2400	0.2300	0.2400	+14.286%	51	7,778	-62.500%
2025-05-27	0.2200	0.2200	0.2100	0.2100	-8.696%	2	7,727	-57.143%
2025-05-23	0.2300	0.2300	0.2300	0.2300	0.000%	20	7,716	-60.870%
2025-05-22	0.2200	0.2300	0.2200	0.2300	+9.524%	2	7,716	-60.870%
2025-05-21	0.2100	0.2100	0.2000	0.2100	-4.545%	102	7,714	-57.143%
2025-05-19	0.2200	0.2200	0.2200	0.2200	+4.762%	10	7,814	-59.091%
2025-05-16	0.2100	0.2100	0.2100	0.2100	-12.500%	10	7,814	-57.143%
2025-05-15	0.2400	0.2400	0.2400	0.2400	+4.348%	1	7,814	-62.500%
2025-05-12	0.2200	0.2300	0.2200	0.2300	-8.000%	26	7,814	-60.870%
2025-05-09	0.2500	0.2500	0.2500	0.2500	0.000%	18	7,840	-64.000%
2025-05-08	0.2500	0.2500	0.2500	0.2500	0.000%	1	7,849	-64.000%
2025-05-05	0.2500	0.2500	0.2500	0.2500	0.000%	1	7,850	-64.000%
2025-05-02	0.2500	0.2500	0.2500	0.2500	0.000%	2	7,850	-64.000%
2025-05-01	0.2100	0.2500	0.2100	0.2500	-7.407%	11	7,851	-64.000%
2025-04-29	0.2500	0.2700	0.2500	0.2700	-3.571%	21	7,840	-66.667%
2025-04-28	0.2700	0.3000	0.2100	0.2800	+16.667%	11,211	7,820	-67.857%
2025-04-24	0.2400	0.2500	0.2400	0.2400	-14.286%	8,190	9,376	-62.500%
2025-04-21	0.2800	0.2800	0.2800	0.2800	-17.647%	10	1,186	-67.857%
2025-04-10	0.3400	0.3400	0.3400	0.3400	+30.769%	1	1,186	-73.529%
2025-04-09	0.2600	0.2600	0.2600	0.2600	-16.129%	9	1,187	-65.385%
2025-04-08	0.2700	0.3100	0.2700	0.3100	-6.061%	11	1,195	-70.968%
2025-04-04	0.3300	0.3300	0.3300	0.3300	+10.000%	20	1,205	-72.727%
2025-04-02	0.2800	0.3300	0.2800	0.3000	+7.143%	8	1,215	-70.000%
2025-04-01	0.2700	0.2800	0.2700	0.2800	-6.667%	101	1,209	-67.857%
2025-03-31	0.3000	0.3000	0.3000	0.3000	+7.143%	1	1,109	-70.000%
2025-03-27	0.2800	0.2800	0.2800	0.2800	-6.667%	1	1,108	-67.857%
2025-03-24	0.3000	0.3000	0.3000	0.3000	-6.250%	1	1,107	-70.000%
2025-03-21	0.3200	0.3200	0.3200	0.3200	-15.789%	40	1,106	-71.875%
2025-03-19	0.3100	0.3800	0.3100	0.3800	+22.581%	2	1,086	-76.316%
2025-03-18	0.3100	0.3100	0.3100	0.3100	-13.889%	1	1,086	-70.968%
2025-03-14	0.3600	0.3600	0.3600	0.3600	-2.703%	4	1,085	-75.000%
2025-03-13	0.3300	0.3700	0.3300	0.3700	-2.632%	14	1,078	-75.676%
2025-03-05	0.3800	0.3800	0.3800	0.3800	0.000%	5	1,078	-76.316%
2025-03-04	0.3800	0.3800	0.3800	0.3800	+26.667%	10	1,073	-76.316%
2025-02-26	0.3000	0.3000	0.3000	0.3000	+7.143%	14	1,073	-70.000%
2025-02-24	0.2900	0.2900	0.2800	0.2800	+12.000%	13	1,059	-67.857%
2025-02-21	0.2800	0.2800	0.2500	0.2500	-10.714%	16	1,059	-64.000%
2025-02-18	0.2800	0.2800	0.2800	0.2800	-17.647%	8	1,058	-67.857%
2025-02-06	0.3400	0.3400	0.3400	0.3400	+25.926%	1	1,050	-73.529%
2025-02-05	0.2700	0.2700	0.2700	0.2700	-6.897%	1	1,049	-66.667%
2025-02-04	0.2900	0.2900	0.2900	0.2900	-9.375%	200	1,048	-68.966%
2025-01-10	0.3200	0.3200	0.3200	0.3200	+14.286%	200	848	-71.875%
2025-01-08	0.2800	0.2800	0.2800	0.2800	-3.448%	3	745	-67.857%
2025-01-07	0.2900	0.2900	0.2900	0.2900	-6.452%	200	745	-68.966%
2025-01-03	0.3000	0.3100	0.3000	0.3100	-3.125%	70	545	-70.968%
2024-12-31	0.2500	0.3200	0.2500	0.3200	-5.882%	3	507	-71.875%
2024-12-27	0.3400	0.3400	0.3400	0.3400	+6.250%	2	507	-73.529%
2024-12-11	0.3200	0.3200	0.3200	0.3200	-8.571%	1	508	-71.875%
2024-12-09	0.3500	0.3500	0.3500	0.3500	0.000%	10	507	-74.286%
2024-12-06	0.3300	0.3600	0.3300	0.3500	+2.941%	40	497	-74.286%
2024-12-03	0.3500	0.3500	0.3400	0.3400	-2.857%	22	484	-73.529%
2024-12-02	0.3500	0.3500	0.3500	0.3500	0.000%	100	476	-74.286%
2024-11-21	0.3500	0.3500	0.3500	0.3500	+16.667%	2	374	-74.286%
2024-11-19	0.3000	0.3000	0.3000	0.3000	-16.667%	1	374	-70.000%
2024-11-15	0.3500	0.3600	0.3100	0.3600	+16.129%	26	373	-75.000%
2024-11-14	0.3100	0.3100	0.3100	0.3100	-13.889%	1	362	-70.968%
2024-11-13	0.3600	0.3600	0.3600	0.3600	-5.263%	1	362	-75.000%
2024-11-12	0.3500	0.3800	0.3500	0.3800	+5.556%	10	361	-76.316%
2024-11-11	0.3000	0.3600	0.3000	0.3600	+2.857%	8	351	-75.000%
2024-11-08	0.3500	0.3500	0.3500	0.3500	-12.500%	2	345	-74.286%
2024-11-04	0.3700	0.4900	0.3700	0.4000	-4.762%	9	344	-77.500%
2024-10-31	0.4600	0.4600	0.3200	0.4200	+16.667%	4	341	-78.571%
2024-10-22	0.3500	0.3800	0.3500	0.3600	+5.882%	34	341	-75.000%
2024-10-18	0.3000	0.3400	0.3000	0.3400	+13.333%	22	311	-73.529%
2024-10-17	0.3000	0.3000	0.3000	0.3000	-16.667%	200	300	-70.000%
2024-10-01	0.3600	0.3600	0.3600	0.3600	0.000%	100	100	-75.000%

.dark-mode .g3gDJp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g3gDJp{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20270115P1LCID Jan 15 2027 1.00 Put (LCID270115P00001000)option OPRA

LCID20270115P1
LCID Jan 15 2027 1.00 Put (LCID270115P00001000)
option OPRA