Dark

LCID20270115P2
LCID Jan 15 2027 2.00 Put (LCID270115P00002000)
option OPRA

EOD

Sep 16, 2026

0.10000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.1000	0.1000	0.1000	0.1000	0.000%	1	9,141	0.000%
2026-09-01	0.0800	0.1000	0.0800	0.1000	0.000%	10	9,141	0.000%
2026-08-26	0.1000	0.1000	0.1000	0.1000	0.000%	10,000	6,711	0.000%
2026-08-13	0.1000	0.1000	0.1000	0.1000	-33.333%	47	10,136	0.000%
2026-08-07	0.1500	0.1500	0.1500	0.1500	-42.308%	4	10,092	-33.333%
2026-07-30	0.2600	0.2600	0.2600	0.2600	-7.143%	10	10,092	-61.538%
2026-07-29	0.2800	0.2900	0.2500	0.2800	-9.677%	16	10,082	-64.286%
2026-07-27	0.2300	0.3100	0.2300	0.3100	-11.429%	4	10,093	-67.742%
2026-07-24	0.3500	0.3500	0.3500	0.3500	0.000%	4	10,093	-71.429%
2026-07-23	0.4000	0.4000	0.3500	0.3500	-22.222%	66	10,089	-71.429%
2026-07-22	0.5000	0.5000	0.4300	0.4500	-6.250%	10,004	10,076	-77.778%
2026-07-20	0.4800	0.4800	0.4800	0.4800	-4.000%	1	76	-79.167%
2026-07-17	0.5000	0.5000	0.5000	0.5000	+11.111%	13	76	-80.000%
2026-07-16	0.4500	0.4500	0.4500	0.4500	0.000%	1	63	-77.778%
2026-07-15	0.4500	0.4500	0.4400	0.4500	-10.000%	13	62	-77.778%
2026-07-14	0.4000	0.7000	0.4000	0.5000	+78.571%	48	49	-80.000%
2026-07-06	0.2800	0.2800	0.2800	0.2800	-6.667%	2	5	-64.286%
2026-06-11	0.2900	0.3000	0.2900	0.3000	-21.053%	3	5	-66.667%
2026-06-10	0.3800	0.3800	0.3800	0.3800	-50.000%	2	2	-73.684%
2025-08-29	0.7300	0.7600	0.7000	0.7600	+7.042%	197	29,522	-86.842%
2025-08-28	0.7000	0.7200	0.6700	0.7100	0.000%	16	29,522	-85.915%
2025-08-26	0.6900	0.7100	0.6800	0.7100	+2.899%	24	29,509	-85.915%
2025-08-25	0.7000	0.7000	0.6900	0.6900	-2.817%	149	29,508	-85.507%
2025-08-22	0.6800	0.7200	0.6700	0.7100	+10.938%	228	29,643	-85.915%
2025-08-21	0.6700	0.6900	0.6400	0.6400	-5.882%	53	29,486	-84.375%
2025-08-20	0.6800	0.6800	0.6800	0.6800	+4.615%	1	29,444	-85.294%
2025-08-18	0.6400	0.6800	0.6400	0.6500	-2.985%	7	29,443	-84.615%
2025-08-15	0.6800	0.6800	0.6700	0.6700	0.000%	4	29,438	-85.075%
2025-08-14	0.6400	0.6700	0.6400	0.6700	-1.471%	2	29,439	-85.075%
2025-08-13	0.6400	0.6800	0.6400	0.6800	-1.449%	2	29,439	-85.294%
2025-08-12	0.6600	0.6900	0.6300	0.6900	+2.985%	570	29,438	-85.507%
2025-08-11	0.6800	0.6900	0.6700	0.6700	-1.471%	23	29,144	-85.075%
2025-08-08	0.6900	0.6900	0.6800	0.6800	+9.677%	12	29,151	-85.294%
2025-08-07	0.6800	0.6900	0.6200	0.6200	-13.889%	5	29,151	-83.871%
2025-08-06	0.6700	0.7200	0.6700	0.7200	+12.500%	8	29,153	-86.111%
2025-08-05	0.6500	0.6500	0.6400	0.6400	+3.226%	7	29,151	-84.375%
2025-08-04	0.6100	0.6400	0.6100	0.6200	-1.587%	21	29,150	-83.871%
2025-08-01	0.6300	0.6300	0.6300	0.6300	+5.000%	60	29,152	-84.127%
2025-07-30	0.6000	0.6000	0.6000	0.6000	-4.762%	10	29,151	-83.333%
2025-07-29	0.6200	0.6400	0.5900	0.6300	+10.526%	9	29,151	-84.127%
2025-07-25	0.5700	0.5700	0.5700	0.5700	0.000%	1	29,152	-82.456%
2025-07-23	0.5500	0.5700	0.5500	0.5700	0.000%	5	29,152	-82.456%
2025-07-22	0.5500	0.6000	0.5500	0.5700	-8.065%	43	29,151	-82.456%
2025-07-21	0.5700	0.6200	0.5700	0.6200	+8.772%	19	29,138	-83.871%
2025-07-18	0.5900	0.6300	0.5600	0.5700	-3.390%	5,123	29,138	-82.456%
2025-07-17	0.6000	0.6000	0.5100	0.5900	-9.231%	11,914	24,136	-83.051%
2025-07-16	0.6700	0.6900	0.6500	0.6500	-7.143%	105	13,480	-84.615%
2025-07-15	0.6900	0.7000	0.6700	0.7000	0.000%	167	13,507	-85.714%
2025-07-14	0.7000	0.7000	0.7000	0.7000	0.000%	10	13,512	-85.714%
2025-07-11	0.7000	0.7000	0.7000	0.7000	+2.941%	5	13,512	-85.714%
2025-07-10	0.6600	0.7100	0.6600	0.6800	+7.937%	9	13,512	-85.294%
2025-07-09	0.6900	0.7100	0.6300	0.6300	-5.970%	270	13,514	-84.127%
2025-07-08	0.7200	0.7300	0.6600	0.6700	-6.944%	15	13,507	-85.075%
2025-07-07	0.6700	0.7300	0.6700	0.7200	+9.091%	5,340	13,505	-86.111%
2025-07-03	0.6600	0.6600	0.6600	0.6600	-8.333%	3	10,020	-84.848%
2025-07-02	0.6800	0.7300	0.6800	0.7200	0.000%	235	10,020	-86.111%
2025-07-01	0.7000	0.7300	0.7000	0.7200	+1.408%	11	9,988	-86.111%
2025-06-30	0.7300	0.7300	0.7100	0.7100	0.000%	5	9,986	-85.915%
2025-06-27	0.7200	0.7300	0.7100	0.7100	-2.740%	45	9,983	-85.915%
2025-06-26	0.6700	0.7300	0.6700	0.7300	+1.389%	2	9,970	-86.301%
2025-06-25	0.7100	0.7300	0.7100	0.7200	-6.494%	4,701	9,970	-86.111%
2025-06-23	0.7500	0.7700	0.7400	0.7700	+1.316%	285	5,528	-87.013%
2025-06-20	0.7500	0.7600	0.7500	0.7600	+1.333%	8	5,248	-86.842%
2025-06-18	0.7500	0.7500	0.7500	0.7500	-3.846%	5	5,252	-86.667%
2025-06-17	0.7700	0.7800	0.7600	0.7800	+2.632%	51	5,252	-87.179%
2025-06-16	0.7600	0.7900	0.7600	0.7600	-1.299%	7	5,288	-86.842%
2025-06-13	0.7600	0.7800	0.7600	0.7700	+1.316%	36	5,285	-87.013%
2025-06-12	0.8000	0.8000	0.7600	0.7600	-2.564%	24	5,271	-86.842%
2025-06-11	0.7800	0.7900	0.7800	0.7800	0.000%	7	5,254	-87.179%
2025-06-10	0.7800	0.7800	0.7800	0.7800	+4.000%	2	5,258	-87.179%
2025-06-09	0.8000	0.8100	0.7500	0.7500	-6.250%	165	5,256	-86.667%
2025-06-06	0.8100	0.8100	0.7900	0.8000	0.000%	42	5,128	-87.500%
2025-06-05	0.8000	0.8200	0.7900	0.8000	+2.564%	59	5,124	-87.500%
2025-06-04	0.8000	0.8000	0.7800	0.7800	0.000%	83	5,086	-87.179%
2025-06-03	0.8000	0.8000	0.7800	0.7800	+4.000%	19	5,086	-87.179%
2025-06-02	0.8000	0.8100	0.7400	0.7500	-2.597%	32	5,073	-86.667%
2025-05-30	0.7500	0.7700	0.7300	0.7700	+13.235%	100	5,097	-87.013%
2025-05-29	0.6300	0.6800	0.6300	0.6800	+7.937%	72	5,074	-85.294%
2025-05-27	0.6300	0.6300	0.6300	0.6300	-3.077%	50	5,122	-84.127%
2025-05-23	0.6600	0.6600	0.6500	0.6500	0.000%	22	5,061	-84.615%
2025-05-22	0.6500	0.6500	0.6500	0.6500	+10.169%	3	5,061	-84.615%
2025-05-21	0.5900	0.5900	0.5900	0.5900	-3.279%	18	5,060	-83.051%
2025-05-20	0.6100	0.6100	0.6100	0.6100	-3.175%	5	5,071	-83.607%
2025-05-19	0.6500	0.6500	0.6300	0.6300	+3.279%	3	5,066	-84.127%
2025-05-16	0.6000	0.6100	0.6000	0.6100	-7.576%	126	5,067	-83.607%
2025-05-14	0.6300	0.6600	0.6100	0.6600	+6.452%	131	5,029	-84.848%
2025-05-13	0.6400	0.6500	0.6000	0.6200	-6.061%	112	5,069	-83.871%
2025-05-12	0.6600	0.7100	0.6600	0.6600	-4.348%	55	5,164	-84.848%
2025-05-09	0.7000	0.7000	0.6900	0.6900	-5.479%	186	5,211	-85.507%
2025-05-08	0.7300	0.7300	0.7300	0.7300	+2.817%	5	5,257	-86.301%
2025-05-05	0.7100	0.7100	0.7100	0.7100	0.000%	1	5,257	-85.915%
2025-05-02	0.7000	0.7100	0.7000	0.7100	0.000%	18	5,258	-85.915%
2025-05-01	0.7300	0.7300	0.7100	0.7100	-4.054%	33	5,255	-85.915%
2025-04-30	0.7500	0.7500	0.7300	0.7400	+1.370%	153	5,288	-86.486%
2025-04-29	0.7300	0.7300	0.7300	0.7300	-5.195%	3	5,298	-86.301%
2025-04-25	0.7700	0.7900	0.7500	0.7700	-1.282%	68	5,298	-87.013%
2025-04-23	0.7800	0.7900	0.7800	0.7800	-6.024%	201	5,291	-87.179%
2025-04-21	0.8000	0.8300	0.8000	0.8300	+5.063%	26	5,255	-87.952%
2025-04-17	0.7700	0.8600	0.7700	0.7900	+9.722%	37	5,255	-87.342%
2025-04-16	0.7200	0.7200	0.7200	0.7200	-6.494%	1	5,255	-86.111%
2025-04-14	0.7800	0.7800	0.7700	0.7700	-1.282%	15	5,255	-87.013%
2025-04-11	0.7500	0.7800	0.7500	0.7800	-4.878%	114	5,270	-87.179%
2025-04-10	0.7600	0.8200	0.7600	0.8200	+12.329%	31	5,218	-87.805%
2025-04-09	0.8000	0.8300	0.7100	0.7300	-3.947%	2,230	5,213	-86.301%
2025-04-08	0.7100	0.7900	0.7100	0.7600	-5.000%	459	3,766	-86.842%
2025-04-07	0.7900	0.8100	0.7800	0.8000	-9.091%	71	3,709	-87.500%
2025-04-04	0.8300	0.8800	0.8300	0.8800	+10.000%	204	3,709	-88.636%
2025-04-03	0.8200	0.8200	0.8000	0.8000	-3.614%	431	3,807	-87.500%
2025-04-02	0.8300	0.8300	0.8300	0.8300	+2.469%	1	3,838	-87.952%
2025-04-01	0.8000	0.8100	0.8000	0.8100	-1.220%	2	3,839	-87.654%
2025-03-31	0.8200	0.8200	0.8200	0.8200	0.000%	9	3,840	-87.805%
2025-03-28	0.8400	0.8400	0.8200	0.8200	-2.381%	20	3,831	-87.805%
2025-03-27	0.8100	0.8500	0.8100	0.8400	+2.439%	103	3,828	-88.095%
2025-03-26	0.7700	0.8600	0.7700	0.8200	+5.128%	28	3,925	-87.805%
2025-03-25	0.8000	0.8200	0.7800	0.7800	-2.500%	3,828	3,925	-87.179%
2025-03-24	0.8500	0.8500	0.8000	0.8000	-13.043%	23	1,181	-87.500%
2025-03-21	0.8100	0.9200	0.8100	0.9200	+10.843%	4	1,162	-89.130%
2025-03-19	0.8300	0.8300	0.8300	0.8300	-6.742%	13	1,162	-87.952%
2025-03-18	0.8900	0.9400	0.8900	0.8900	-6.316%	23	1,149	-88.764%
2025-03-14	0.9700	0.9700	0.9500	0.9500	-2.062%	16	1,151	-89.474%
2025-03-13	0.9400	0.9700	0.9400	0.9700	+4.301%	11	1,138	-89.691%
2025-03-12	0.9500	0.9500	0.9300	0.9300	-1.064%	10	1,138	-89.247%
2025-03-11	0.9400	0.9400	0.9400	0.9400	-1.053%	4	1,138	-89.362%
2025-03-10	0.9000	0.9600	0.9000	0.9500	-2.062%	34	1,134	-89.474%
2025-03-07	0.9700	0.9700	0.9700	0.9700	-1.020%	4	1,124	-89.691%
2025-03-06	0.9800	0.9800	0.9800	0.9800	+4.255%	2	1,126	-89.796%
2025-03-05	0.9400	0.9400	0.9400	0.9400	+2.174%	2	1,128	-89.362%
2025-03-04	0.9500	0.9700	0.9000	0.9200	-3.158%	106	1,126	-89.130%
2025-03-03	0.9500	0.9500	0.9500	0.9500	+3.261%	1	1,022	-89.474%
2025-02-28	0.9300	0.9300	0.9200	0.9200	-6.122%	28	1,022	-89.130%
2025-02-27	0.8000	0.9800	0.8000	0.9800	+12.644%	9	1,028	-89.796%
2025-02-26	0.9000	0.9000	0.8700	0.8700	+14.474%	14	1,019	-88.506%
2025-02-25	0.7700	0.7700	0.7600	0.7600	-18.280%	12	1,015	-86.842%
2025-02-24	1.0000	1.0000	0.9300	0.9300	+25.676%	50	1,003	-89.247%
2025-02-20	0.7800	0.7800	0.7400	0.7400	-3.896%	17	1,053	-86.486%
2025-02-18	0.7500	0.7700	0.7500	0.7700	+1.316%	2	1,040	-87.013%
2025-02-14	0.7600	0.7600	0.7600	0.7600	+4.110%	20	1,031	-86.842%
2025-02-13	0.8100	0.8100	0.7300	0.7300	-12.048%	12	1,031	-86.301%
2025-02-12	0.8300	0.8300	0.8300	0.8300	-3.488%	3	1,031	-87.952%
2025-02-10	0.8600	0.8600	0.8600	0.8600	+6.173%	2	1,030	-88.372%
2025-02-07	0.8100	0.8100	0.8100	0.8100	-3.571%	2	1,028	-87.654%
2025-02-06	0.8400	0.8400	0.8400	0.8400	0.000%	2	1,027	-88.095%
2025-02-05	0.8400	0.8400	0.8400	0.8400	-3.448%	10	1,025	-88.095%
2025-01-28	0.8500	0.9400	0.8500	0.8700	+3.571%	4	1,015	-88.506%
2025-01-24	0.8400	0.8400	0.8400	0.8400	-1.176%	20	1,015	-88.095%
2025-01-23	0.8500	0.8500	0.8500	0.8500	-7.609%	2	1,005	-88.235%
2025-01-22	0.8700	0.9200	0.8300	0.9200	+6.977%	14	1,003	-89.130%
2025-01-21	0.8600	0.8600	0.8600	0.8600	+4.878%	1	991	-88.372%
2025-01-16	0.8200	0.8200	0.8200	0.8200	-5.747%	1	991	-87.805%
2025-01-15	0.8700	0.8700	0.8700	0.8700	-2.247%	1	991	-88.506%
2025-01-13	0.8900	0.8900	0.8900	0.8900	0.000%	1	992	-88.764%
2025-01-10	0.8900	0.8900	0.8900	0.8900	+5.952%	20	993	-88.764%
2025-01-08	0.8500	0.8500	0.8400	0.8400	-1.176%	141	862	-88.095%
2025-01-07	0.8400	0.8500	0.8100	0.8500	+4.938%	23	862	-88.235%
2025-01-03	0.8100	0.8100	0.8100	0.8100	-10.000%	2	853	-87.654%
2025-01-02	0.9000	0.9000	0.9000	0.9000	-2.174%	3	852	-88.889%
2024-12-31	0.8800	0.9200	0.8800	0.9200	+6.977%	31	847	-89.130%
2024-12-30	0.8600	0.8600	0.8600	0.8600	+6.173%	1	847	-88.372%
2024-12-27	0.8100	0.8100	0.8100	0.8100	-10.989%	2	846	-87.654%
2024-12-26	0.8700	0.9100	0.8700	0.9100	+10.976%	3	845	-89.011%
2024-12-24	0.8300	0.8300	0.8200	0.8200	-8.889%	11	840	-87.805%
2024-12-23	0.7100	0.9000	0.7100	0.9000	+4.651%	2	840	-88.889%
2024-12-20	0.9500	0.9500	0.8600	0.8600	-7.527%	16	840	-88.372%
2024-12-19	0.9300	0.9300	0.9300	0.9300	0.000%	1	848	-89.247%
2024-12-18	0.8200	0.9400	0.8200	0.9300	+3.333%	45	847	-89.247%
2024-12-17	0.8000	0.9000	0.8000	0.9000	-4.255%	4	856	-88.889%
2024-12-13	0.9400	0.9400	0.9400	0.9400	+8.046%	2	852	-89.362%
2024-12-12	0.8700	0.8700	0.8700	0.8700	-8.421%	2	851	-88.506%
2024-12-11	0.9500	0.9500	0.9500	0.9500	0.000%	10	849	-89.474%
2024-12-10	0.9500	0.9500	0.9500	0.9500	+4.396%	5	839	-89.474%
2024-12-09	1.0000	1.0000	0.9000	0.9100	-9.000%	163	834	-89.011%
2024-12-06	1.0000	1.0000	1.0000	1.0000	0.000%	2	676	-90.000%
2024-12-05	1.0700	1.0700	1.0000	1.0000	-9.091%	2	677	-90.000%
2024-12-03	1.0000	1.1500	1.0000	1.1000	+15.789%	52	676	-90.909%
2024-12-02	0.8400	0.9800	0.8400	0.9500	-1.042%	15	726	-89.474%
2024-11-29	0.9500	0.9600	0.9500	0.9600	+1.053%	4	716	-89.583%
2024-11-27	0.9500	0.9500	0.9500	0.9500	+7.955%	4	710	-89.474%
2024-11-25	0.9700	0.9700	0.8800	0.8800	-12.000%	106	710	-88.636%
2024-11-22	1.0000	1.0000	1.0000	1.0000	+9.890%	4	604	-90.000%
2024-11-20	0.9700	0.9700	0.9100	0.9100	-4.211%	81	606	-89.011%
2024-11-19	0.9900	1.0000	0.9500	0.9500	0.000%	88	525	-89.474%
2024-11-18	0.9600	0.9600	0.9500	0.9500	-3.061%	88	517	-89.474%
2024-11-15	1.1100	1.1100	0.9500	0.9800	-9.259%	84	429	-89.796%
2024-11-14	0.8800	1.0800	0.8800	1.0800	+17.391%	2	467	-90.741%
2024-11-13	0.9200	0.9200	0.9200	0.9200	-5.155%	40	467	-89.130%
2024-11-12	0.9700	0.9700	0.9700	0.9700	+11.494%	50	427	-89.691%
2024-11-11	0.9000	0.9100	0.7700	0.8700	-1.136%	169	377	-88.506%
2024-11-08	0.8800	0.8800	0.8800	0.8800	-7.368%	2	275	-88.636%
2024-11-07	0.9600	0.9600	0.9500	0.9500	-3.061%	2	274	-89.474%
2024-11-06	1.0000	1.0000	0.9800	0.9800	+8.889%	42	273	-89.796%
2024-10-31	0.9200	0.9200	0.8700	0.9000	-10.000%	110	231	-88.889%
2024-10-30	0.9200	1.0000	0.9200	1.0000	+5.263%	2	121	-90.000%
2024-10-29	0.9100	0.9700	0.9100	0.9500	+10.465%	17	121	-89.474%
2024-10-28	0.8700	0.9600	0.8600	0.8600	-13.131%	3	104	-88.372%
2024-10-25	0.9900	0.9900	0.9900	0.9900	+4.211%	2	104	-89.899%
2024-10-24	0.9500	0.9500	0.9500	0.9500	+30.137%	12	103	-89.474%
2024-10-23	0.7300	0.7300	0.7300	0.7300	-17.045%	1	91	-86.301%
2024-10-22	0.8500	0.8900	0.8500	0.8800	-5.376%	82	90	-88.636%
2024-10-17	0.9900	0.9900	0.9000	0.9300	0.000%	11	9	-89.247%

.dark-mode .d0p9rF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d0p9rF{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20270115P2LCID Jan 15 2027 2.00 Put (LCID270115P00002000)option OPRA

LCID20270115P2
LCID Jan 15 2027 2.00 Put (LCID270115P00002000)
option OPRA