Dark

LCID20270115P10
LCID Jan 15 2027 10.00 Put (LCID270115P00010000)
option OPRA

EOD

Sep 21, 2026

6.00+3.448%(+0.20)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	6.0000	6.0000	6.0000	6.0000	+3.448%	20	7,311	0.000%
2026-09-17	5.7000	5.8500	5.7000	5.8000	-3.333%	9	7,331	+3.448%
2026-09-16	6.0000	6.0000	6.0000	6.0000	-0.826%	3	7,322	0.000%
2026-09-15	6.1000	6.1000	6.0500	6.0500	+1.681%	6	7,325	-0.826%
2026-09-14	5.9500	5.9500	5.9500	5.9500	+3.478%	10	7,320	+0.840%
2026-09-10	6.0000	6.0000	5.7500	5.7500	+0.877%	4	7,310	+4.348%
2026-09-01	5.7000	5.7000	5.7000	5.7000	+9.615%	2	7,314	+5.263%
2026-08-28	5.2000	5.2000	5.2000	5.2000	0.000%	1	7,316	+15.385%
2026-08-24	5.2000	5.2000	5.2000	5.2000	+5.691%	2	7,317	+15.385%
2026-08-20	4.9200	4.9200	4.9200	4.9200	-1.205%	3	7,319	+21.951%
2026-08-19	5.0400	5.0700	4.9700	4.9800	+1.633%	514	7,319	+20.482%
2026-08-17	4.9000	4.9000	4.9000	4.9000	+2.083%	3	7,774	+22.449%
2026-08-13	4.8000	4.8000	4.7000	4.8000	+1.053%	208	7,774	+25.000%
2026-08-12	4.7000	4.7500	4.7000	4.7500	-0.628%	917	7,774	+26.316%
2026-08-10	4.7000	4.7800	4.6800	4.7800	+8.636%	12	7,774	+25.523%
2026-07-30	4.4200	4.4600	4.2500	4.4000	+3.529%	114	7,774	+36.364%
2026-07-29	4.1400	4.4900	4.0600	4.2500	-0.701%	299	7,835	+41.176%
2026-07-28	4.4000	4.4000	4.2000	4.2800	-16.078%	100	7,962	+40.187%
2026-07-23	5.1000	5.1000	5.1000	5.1000	+14.607%	59	8,061	+17.647%
2026-07-20	4.4500	4.4500	4.4500	4.4500	0.000%	20	8,002	+34.831%
2026-07-17	5.2400	5.2400	4.4500	4.4500	-12.402%	162	7,982	+34.831%
2026-07-16	5.1500	5.2000	4.8000	5.0800	-10.088%	263	7,838	+18.110%
2026-07-15	5.7500	5.7500	5.6500	5.6500	-8.871%	50	8,018	+6.195%
2026-07-14	7.4000	7.4000	6.0000	6.2000	+26.531%	64	7,983	-3.226%
2026-07-09	4.9000	4.9000	4.9000	4.9000	+7.692%	10	7,935	+22.449%
2026-07-02	4.5500	4.5500	4.5500	4.5500	-3.602%	50	7,925	+31.868%
2026-06-29	5.0000	5.0000	4.7200	4.7200	-5.600%	2	7,925	+27.119%
2026-06-26	4.8000	5.0000	4.8000	5.0000	-9.091%	2	7,925	+20.000%
2026-06-25	5.5000	5.5000	5.5000	5.5000	-0.901%	65	7,925	+9.091%
2026-06-24	5.5500	5.5500	5.5500	5.5500	+3.738%	1	7,910	+8.108%
2026-06-23	5.3500	5.3500	5.3500	5.3500	-3.255%	50	7,910	+12.150%
2026-06-18	5.5300	5.5300	5.5300	5.5300	0.000%	1	7,910	+8.499%
2026-06-08	5.5300	5.5300	5.5000	5.5300	+8.644%	22	7,910	+8.499%
2026-06-05	5.0900	5.0900	5.0900	5.0900	+0.792%	50	7,889	+17.878%
2026-06-04	5.0500	5.0500	5.0500	5.0500	+12.222%	4	7,889	+18.812%
2026-05-29	4.5000	4.5000	4.5000	4.5000	-6.445%	2	7,889	+33.333%
2026-05-27	4.8100	4.8100	4.8100	4.8100	-1.232%	1	7,887	+24.740%
2026-05-26	4.9000	4.9000	4.8500	4.8700	-4.510%	52	7,887	+23.203%
2026-05-20	5.1000	5.1000	5.1000	5.1000	+4.082%	5	7,838	+17.647%
2026-05-15	4.9000	4.9000	4.9000	4.9000	+6.522%	110	7,833	+22.449%
2026-05-13	4.7000	4.7000	4.5400	4.6000	-4.762%	731	7,833	+30.435%
2026-05-06	4.8300	4.8300	4.8300	4.8300	-3.400%	10	7,497	+24.224%
2026-05-05	4.8800	5.0000	4.8000	5.0000	+3.306%	316	7,491	+20.000%
2026-05-01	4.8400	4.8400	4.8400	4.8400	-2.222%	1	7,233	+23.967%
2026-04-30	5.1000	5.1500	4.9500	4.9500	-3.883%	32	7,233	+21.212%
2026-04-28	5.1100	5.1500	5.1100	5.1500	+1.980%	2	7,246	+16.505%
2026-04-27	5.0000	5.1300	4.9800	5.0500	+3.061%	2,129	7,246	+18.812%
2026-04-24	4.8800	4.9500	4.8000	4.9000	+0.204%	1,877	5,164	+22.449%
2026-04-23	4.8500	4.9000	4.8500	4.8900	+9.888%	23	4,199	+22.699%
2026-04-22	4.5000	4.5000	4.4500	4.4500	-1.111%	30	4,182	+34.831%
2026-04-20	4.3500	4.5000	4.3500	4.5000	+11.111%	22	4,181	+33.333%
2026-04-16	3.8000	4.0500	3.8000	4.0500	+8.000%	120	4,159	+48.148%
2026-04-15	3.7800	3.8500	3.7500	3.7500	+4.167%	4	4,249	+60.000%
2026-04-14	3.2500	3.6400	3.2500	3.6000	+4.348%	1,457	4,250	+66.667%
2026-04-13	3.4500	3.4500	3.4500	3.4500	-1.429%	5	4,753	+73.913%
2026-04-09	3.8500	3.8500	3.5000	3.5000	-1.408%	1,179	4,753	+71.429%
2026-04-08	3.4000	3.6000	3.4000	3.5500	-1.114%	9	5,708	+69.014%
2026-04-07	3.6400	3.7000	3.5900	3.5900	+10.462%	116	5,705	+67.131%
2026-04-06	3.5000	3.5000	3.2500	3.2500	-2.985%	4	5,811	+84.615%
2026-03-31	3.5000	3.5900	3.3500	3.3500	-2.899%	52	5,811	+79.104%
2026-03-30	3.4500	3.4500	3.4500	3.4500	-3.631%	29	5,812	+73.913%
2026-03-27	3.4000	3.6000	3.4000	3.5800	+6.866%	6	5,812	+67.598%
2026-03-26	3.2000	3.3500	3.2000	3.3500	+8.065%	7	5,812	+79.104%
2026-03-25	3.1500	3.1500	3.1000	3.1000	-4.615%	27	5,812	+93.548%
2026-03-24	3.2500	3.2500	3.2500	3.2500	-2.985%	1	5,836	+84.615%
2026-03-23	3.3500	3.3500	3.3500	3.3500	-1.471%	3	5,836	+79.104%
2026-03-20	3.4000	3.4000	3.4000	3.4000	-1.734%	5	5,837	+76.471%
2026-03-19	3.5000	3.5000	3.4600	3.4600	+1.765%	3	5,832	+73.410%
2026-03-18	3.4000	3.4000	3.4000	3.4000	+0.890%	10	5,834	+76.471%
2026-03-17	3.5000	3.5000	3.3700	3.3700	-12.010%	10	5,834	+78.042%
2026-03-12	3.5500	3.8300	3.5500	3.8300	+11.014%	55	5,825	+56.658%
2026-03-11	3.4500	3.4500	3.4500	3.4500	+2.985%	5	5,805	+73.913%
2026-03-10	3.3000	3.4500	3.3000	3.3500	-5.634%	4	5,809	+79.104%
2026-03-09	3.9300	3.9300	3.5500	3.5500	-2.740%	5	5,808	+69.014%
2026-03-06	3.7600	3.7600	3.6500	3.6500	-3.947%	412	5,818	+64.384%
2026-03-05	3.7000	3.8500	3.7000	3.8000	+4.110%	13	5,461	+57.895%
2026-03-04	3.6100	3.9000	3.6100	3.6500	-1.351%	31	5,457	+64.384%
2026-03-03	3.9000	3.9000	3.7000	3.7000	-7.035%	8	5,456	+62.162%
2026-02-25	3.9000	3.9800	3.9000	3.9800	+3.109%	34	5,418	+50.754%
2026-02-24	3.9200	4.0000	3.8600	3.8600	-3.500%	21	5,418	+55.440%
2026-02-23	4.0500	4.0500	4.0000	4.0000	+3.896%	1,015	5,407	+50.000%
2026-02-17	3.9000	3.9000	3.8500	3.8500	-1.535%	1,038	4,824	+55.844%
2026-02-13	3.9100	3.9100	3.9100	3.9100	+8.611%	5	4,819	+53.453%
2026-02-10	3.6000	3.6000	3.6000	3.6000	-1.907%	10	4,819	+66.667%
2026-02-09	3.5500	3.8000	3.5500	3.6700	-10.488%	146	4,819	+63.488%
2026-02-05	3.8000	4.1000	3.8000	4.1000	+7.895%	11	4,777	+46.341%
2026-02-03	3.8000	3.8000	3.8000	3.8000	0.000%	10	4,776	+57.895%
2026-02-02	3.8000	3.8000	3.8000	3.8000	+4.110%	110	4,766	+57.895%
2026-01-30	3.6400	3.6500	3.6400	3.6500	-0.815%	3	4,756	+64.384%
2026-01-29	3.7500	3.7500	3.6800	3.6800	-0.541%	27	4,754	+63.043%
2026-01-28	3.6800	3.7400	3.6800	3.7000	-2.632%	303	4,737	+62.162%
2026-01-27	4.4400	4.4400	3.5500	3.8000	+5.556%	50	4,548	+57.895%
2026-01-26	3.6000	3.6000	3.6000	3.6000	-2.703%	1	4,499	+66.667%
2026-01-23	3.7500	3.7500	3.6800	3.7000	0.000%	15	4,498	+62.162%
2026-01-22	3.6300	3.8000	3.4300	3.7000	+1.370%	175	4,485	+62.162%
2026-01-21	3.7500	3.8500	3.6500	3.6500	-12.048%	105	4,426	+64.384%
2026-01-20	4.1500	4.1500	4.1000	4.1500	+1.220%	31	4,425	+44.578%
2026-01-15	3.9400	4.1000	3.9400	4.1000	+2.500%	306	4,395	+46.341%
2026-01-14	3.8500	4.3000	3.8400	4.0000	+5.541%	552	4,095	+50.000%
2026-01-12	3.5500	3.7900	3.5500	3.7900	-9.113%	10	3,595	+58.311%
2026-01-09	3.9400	4.1800	3.7000	4.1700	+10.904%	516	3,595	+43.885%
2026-01-08	3.8700	4.1600	3.5200	3.7600	+8.986%	1,903	3,087	+59.574%
2026-01-05	3.4500	3.4500	3.4500	3.4500	-8.000%	3	1,777	+73.913%
2026-01-02	3.8000	3.8000	3.7500	3.7500	-1.316%	3	1,777	+60.000%
2025-12-31	3.8300	3.9000	3.8000	3.8000	0.000%	17	1,775	+57.895%
2025-12-30	3.8000	3.8000	3.8000	3.8000	0.000%	13	1,775	+57.895%
2025-12-29	3.5000	3.9000	3.5000	3.8000	+8.571%	40	1,774	+57.895%
2025-12-19	3.5000	3.5000	3.5000	3.5000	-2.778%	1	1,764	+71.429%
2025-12-18	3.6000	3.6000	3.6000	3.6000	-4.000%	10	1,765	+66.667%
2025-12-16	3.7000	3.8000	3.7000	3.7500	+5.634%	81	1,765	+60.000%
2025-12-15	3.3000	3.5500	3.3000	3.5500	+5.970%	25	1,714	+69.014%
2025-12-09	3.3500	3.3500	3.3500	3.3500	+1.515%	2	1,714	+79.104%
2025-12-08	3.3500	3.3500	3.3000	3.3000	0.000%	46	1,712	+81.818%
2025-12-01	3.3000	3.3000	3.3000	3.3000	-1.493%	5	1,666	+81.818%
2025-11-26	3.2500	3.3500	3.2500	3.3500	-11.842%	9	1,655	+79.104%
2025-11-24	3.8000	3.8000	3.8000	3.8000	0.000%	2	1,655	+57.895%
2025-11-21	3.8000	3.8000	3.7500	3.8000	+1.333%	176	1,653	+57.895%
2025-11-20	3.7500	3.8000	3.7000	3.7500	+1.351%	215	1,482	+60.000%
2025-11-19	3.7000	3.7000	3.7000	3.7000	+2.778%	289	1,289	+62.162%
2025-11-18	3.6000	3.6000	3.5500	3.6000	+2.857%	19	1,000	+66.667%
2025-11-17	3.5000	3.7700	3.3500	3.5000	+12.903%	196	982	+71.429%
2025-11-14	3.1000	3.1000	3.1000	3.1000	+3.333%	8	797	+93.548%
2025-11-13	3.0000	3.0000	2.9500	3.0000	-3.226%	140	789	+100.000%
2025-11-12	2.4700	3.1000	2.4700	3.1000	+16.981%	502	650	+93.548%
2025-11-10	2.6500	2.6500	2.6500	2.6500	+22.120%	2	188	+126.415%
2025-10-22	1.9000	2.1700	1.9000	2.1700	+29.167%	2	188	+176.498%
2025-10-15	1.6800	1.6800	1.6800	1.6800	-4.000%	40	188	+257.143%
2025-10-13	1.7500	1.7500	1.7500	1.7500	-7.895%	1	158	+242.857%
2025-10-09	1.9000	1.9000	1.9000	1.9000	+7.345%	1	157	+215.789%
2025-10-02	1.7600	1.9200	1.6900	1.7700	-11.055%	143	157	+238.983%
2025-09-23	1.9900	1.9900	1.9900	1.9900	-15.678%	5	16	+201.508%
2025-09-15	2.3600	2.3600	2.3600	2.3600	-2.075%	2	13	+154.237%
2025-09-12	2.4100	2.4100	2.4100	2.4100	-5.118%	2	13	+148.963%
2025-09-09	2.5400	2.5400	2.5400	2.5400	-18.590%	2	11	+136.220%
2025-09-04	3.1300	3.1300	3.1200	3.1200	+11.828%	10	10	+92.308%
2025-09-03	2.9400	2.9500	2.7900	2.7900	0.000%	4	0	+115.054%

.dark-mode .xkqfqV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xkqfqV{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20270115P10LCID Jan 15 2027 10.00 Put (LCID270115P00010000)option OPRA

LCID20270115P10
LCID Jan 15 2027 10.00 Put (LCID270115P00010000)
option OPRA