Dark

LCID20270115P15
LCID Jan 15 2027 15.00 Put (LCID270115P00015000)
option OPRA

EOD

Sep 17, 2026

10.55-3.653%(-0.40)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.8000	10.8000	10.5500	10.5500	-3.653%	10	7,014	0.000%
2026-09-15	11.0000	11.0000	10.9500	10.9500	+0.922%	16	7,004	-3.653%
2026-09-14	10.9000	10.9000	10.8500	10.8500	+0.930%	12	6,988	-2.765%
2026-09-11	10.8000	10.8000	10.7500	10.7500	+3.068%	4	6,979	-1.860%
2026-09-04	10.5000	10.5000	10.4300	10.4300	+0.288%	22	6,966	+1.151%
2026-08-26	10.4000	10.4000	10.4000	10.4000	+4.523%	3	6,966	+1.442%
2026-08-25	9.9500	9.9500	9.9500	9.9500	+5.291%	3	6,966	+6.030%
2026-08-20	9.6500	9.8100	9.4500	9.4500	-2.577%	542	6,966	+11.640%
2026-08-19	9.8200	9.8400	9.7000	9.7000	+1.891%	31	6,742	+8.763%
2026-08-17	9.5200	9.5200	9.5200	9.5200	+2.919%	1	6,739	+10.819%
2026-08-10	9.1500	9.2500	9.1500	9.2500	+2.778%	100	6,739	+14.054%
2026-08-06	9.0000	9.0000	9.0000	9.0000	+4.651%	3	6,739	+17.222%
2026-08-04	8.7500	8.7500	8.6000	8.6000	-0.578%	14	6,742	+22.674%
2026-08-03	8.7000	8.7000	8.6500	8.6500	-0.575%	6	6,728	+21.965%
2026-07-31	8.7000	8.7000	8.7000	8.7000	-6.452%	3	6,725	+21.264%
2026-07-27	9.4000	9.4000	9.3000	9.3000	-2.105%	20	6,722	+13.441%
2026-07-24	9.5000	9.5000	9.5000	9.5000	+1.064%	10	6,712	+11.053%
2026-07-23	9.4000	9.4000	9.4000	9.4000	+3.867%	5	6,702	+12.234%
2026-07-22	8.6000	9.0500	8.5500	9.0500	0.000%	9	6,697	+16.575%
2026-07-17	9.3500	9.3500	9.0500	9.0500	-6.701%	22	6,688	+16.575%
2026-07-16	9.7000	10.0000	9.4000	9.7000	-7.619%	22	6,666	+8.763%
2026-07-15	10.5000	10.5000	10.5000	10.5000	-3.670%	10	6,651	+0.476%
2026-07-14	11.0000	11.0000	10.9000	10.9000	+11.224%	10	6,651	-3.211%
2026-07-13	9.8500	9.8500	9.8000	9.8000	+1.031%	6	6,641	+7.653%
2026-06-04	9.7000	9.7000	9.7000	9.7000	+5.092%	10	6,635	+8.763%
2026-05-27	9.2300	9.2300	9.2300	9.2300	+1.429%	7	6,640	+14.301%
2026-05-14	9.1000	9.1000	9.1000	9.1000	-2.985%	1	6,633	+15.934%
2026-05-13	9.3800	9.3800	9.3800	9.3800	+2.514%	1	6,633	+12.473%
2026-04-24	9.1500	9.1500	9.1500	9.1500	+4.931%	10	6,633	+15.301%
2026-04-22	9.0000	9.0000	8.7200	8.7200	+1.395%	10	6,643	+20.986%
2026-04-21	8.6000	8.6000	8.6000	8.6000	+3.614%	1	6,643	+22.674%
2026-04-20	8.3000	8.3000	8.3000	8.3000	+7.792%	4	6,643	+27.108%
2026-04-15	7.7500	7.7500	7.7000	7.7000	+5.479%	8	6,643	+37.013%
2026-04-13	7.7500	7.7500	7.3000	7.3000	-0.680%	7	6,635	+44.521%
2026-04-09	7.3500	7.3500	7.3500	7.3500	-0.676%	3	6,628	+43.537%
2026-04-08	7.2000	7.4000	7.2000	7.4000	-0.671%	7	6,625	+42.568%
2026-04-07	7.6000	7.6000	7.4500	7.4500	+9.559%	24	6,619	+41.611%
2026-03-23	6.9000	6.9000	6.8000	6.8000	-2.158%	15	6,595	+55.147%
2026-03-20	6.9500	6.9500	6.9500	6.9500	-0.714%	5	6,580	+51.799%
2026-03-19	7.0000	7.0000	7.0000	7.0000	-3.448%	5	6,575	+50.714%
2026-03-18	7.0500	7.2500	6.9500	7.2500	+2.837%	113	6,570	+45.517%
2026-03-17	7.2000	7.2000	7.0000	7.0500	-0.704%	187	6,457	+49.645%
2026-03-10	7.1000	7.1000	7.1000	7.1000	-0.699%	3	6,270	+48.592%
2026-03-09	7.2000	7.2000	7.1500	7.1500	-3.378%	6	6,267	+47.552%
2026-03-05	7.4000	7.4000	7.4000	7.4000	+1.370%	1	6,261	+42.568%
2026-03-04	7.2500	7.3000	7.2500	7.3000	-1.351%	10	6,261	+44.521%
2026-03-03	7.6000	7.6000	7.4000	7.4000	-3.896%	170	6,251	+42.568%
2026-02-20	7.7000	7.7000	7.7000	7.7000	+1.316%	9	6,081	+37.013%
2026-02-05	7.6000	7.6000	7.6000	7.6000	+2.703%	1	6,081	+38.816%
2026-02-03	7.4000	7.4000	7.4000	7.4000	+6.169%	1	6,081	+42.568%
2026-01-28	6.9700	6.9700	6.9700	6.9700	-1.135%	10	6,081	+51.363%
2026-01-23	7.1500	7.1500	7.0500	7.0500	+6.015%	50	6,076	+49.645%
2026-01-08	6.6500	6.6500	6.6500	6.6500	-8.904%	1	6,076	+58.647%
2025-12-31	7.3000	7.3000	7.3000	7.3000	+2.098%	1	6,077	+44.521%
2025-12-29	7.1500	7.1500	7.1500	7.1500	+2.143%	1	6,077	+47.552%
2025-12-16	7.0000	7.0000	6.9300	7.0000	0.000%	5	6,077	+50.714%
2025-12-15	6.6500	7.0000	6.6500	7.0000	+6.061%	5	6,076	+50.714%
2025-12-11	6.6000	6.6000	6.6000	6.6000	+1.538%	1	6,076	+59.848%
2025-12-09	6.5000	6.5000	6.5000	6.5000	+3.175%	1	6,076	+62.308%
2025-12-08	6.1500	6.3000	6.1500	6.3000	+4.132%	5	6,076	+67.460%
2025-12-04	5.9500	6.0500	5.9500	6.0500	-2.419%	4	6,076	+74.380%
2025-12-03	6.2000	6.2000	6.2000	6.2000	0.000%	1	6,076	+70.161%
2025-12-02	6.1200	6.2000	6.1200	6.2000	-3.125%	21	6,076	+70.161%
2025-12-01	6.3000	6.4000	6.3000	6.4000	-5.605%	2	6,076	+64.844%
2025-11-24	6.7800	6.7800	6.7800	6.7800	+4.308%	1	6,076	+55.605%
2025-11-17	6.7300	6.7300	6.5000	6.5000	+14.035%	2	6,076	+62.308%
2025-11-14	5.7000	5.7000	5.7000	5.7000	+1.786%	9	6,077	+85.088%
2025-11-13	5.6000	5.6000	5.5500	5.6000	+7.692%	83	6,077	+88.393%
2025-11-12	5.2000	5.5500	5.2000	5.2000	+5.477%	169	6,007	+102.885%
2025-11-07	4.9300	4.9300	4.9300	4.9300	-6.095%	50	5,840	+113.996%
2025-11-05	5.2000	5.2500	5.0500	5.2500	-0.943%	135	5,840	+100.952%
2025-11-04	5.2000	5.3500	5.2000	5.3000	+2.913%	67	5,705	+99.057%
2025-11-03	4.9500	5.1900	4.9500	5.1500	+6.625%	25	5,636	+104.854%
2025-10-31	4.8000	4.8500	4.8000	4.8300	+1.684%	62	5,636	+118.427%
2025-10-30	4.7500	4.8000	4.7000	4.7500	+12.028%	3,608	3,104	+122.105%
2025-10-29	4.2400	4.2400	4.2400	4.2400	+0.952%	1	2,594	+148.821%
2025-10-22	4.2000	4.2000	4.2000	4.2000	+2.439%	100	2,594	+151.190%
2025-10-21	4.1000	4.1000	4.1000	4.1000	0.000%	51	2,560	+157.317%
2025-10-20	4.1000	4.1000	4.0500	4.1000	+5.128%	62	2,535	+157.317%
2025-10-17	3.9000	3.9000	3.9000	3.9000	+11.429%	1	2,515	+170.513%
2025-10-15	3.5000	3.5000	3.5000	3.5000	-7.162%	1	2,514	+201.429%
2025-10-09	3.7700	3.7700	3.7700	3.7700	+8.023%	1	2,514	+179.841%
2025-10-06	3.4900	3.4900	3.4900	3.4900	-11.646%	12	2,514	+202.292%
2025-09-25	3.9500	3.9500	3.9500	3.9500	-1.250%	1	2,502	+167.089%
2025-09-19	3.9500	4.0000	3.9500	4.0000	-2.439%	20	2,501	+163.750%
2025-09-18	4.2300	4.2300	4.1000	4.1000	-8.889%	21	2,501	+157.317%
2025-09-10	4.6500	4.6500	4.5000	4.5000	-7.787%	4	2,502	+134.444%
2025-09-08	4.8800	4.8800	4.8800	4.8800	-12.857%	1	2,502	+116.189%
2025-09-05	5.6000	5.6000	5.6000	5.6000	-8.197%	41	2,502	+88.393%
2025-09-04	6.0000	6.1000	5.9000	6.1000	0.000%	2,581	0	+72.951%

.dark-mode .kcMxXW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kcMxXW{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20270115P15LCID Jan 15 2027 15.00 Put (LCID270115P00015000)option OPRA

LCID20270115P15
LCID Jan 15 2027 15.00 Put (LCID270115P00015000)
option OPRA