Dark

LCID20270115P3
LCID Jan 15 2027 3.00 Put (LCID270115P00003000)
option OPRA

EOD

Aug 3, 2026

0.52000.000%(0.0000)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.5500	0.5700	0.5200	0.5200	0.000%	18	22,239	0.000%
2026-07-31	0.5200	0.5200	0.5200	0.5200	+4.000%	1	22,225	0.000%
2026-07-30	0.5300	0.5300	0.5000	0.5000	-5.660%	9	22,225	+4.000%
2026-07-29	0.5300	0.5600	0.5300	0.5300	-23.188%	37	22,232	-1.887%
2026-07-24	0.6900	0.6900	0.6900	0.6900	-1.429%	1	22,231	-24.638%
2026-07-23	0.7000	0.7000	0.7000	0.7000	+1.449%	4,000	22,231	-25.714%
2026-07-22	0.7300	0.7600	0.6600	0.6900	0.000%	105	18,231	-24.638%
2026-07-21	0.6000	0.7000	0.6000	0.6900	-1.429%	7	18,186	-24.638%
2026-07-17	0.7000	0.8000	0.7000	0.7000	-5.405%	135	18,181	-25.714%
2026-07-16	0.7000	0.8000	0.6800	0.7400	-5.128%	22	18,090	-29.730%
2026-07-15	0.9600	0.9600	0.7500	0.7800	-19.588%	120	18,075	-33.333%
2026-07-14	0.5000	1.4400	0.5000	0.9700	+79.630%	5,975	18,052	-46.392%
2026-07-09	0.5400	0.5400	0.5400	0.5400	+25.581%	1	13,189	-3.704%
2026-07-08	0.4300	0.4300	0.4300	0.4300	-8.511%	10	13,188	+20.930%
2026-07-06	0.4700	0.4700	0.4700	0.4700	+14.634%	5	13,178	+10.638%
2026-07-02	0.4000	0.4100	0.4000	0.4100	+2.500%	748	13,118	+26.829%
2026-06-29	0.4400	0.4400	0.4000	0.4000	-20.000%	20	13,118	+30.000%
2026-06-26	0.6000	0.6000	0.5000	0.5000	0.000%	5	13,108	+4.000%
2026-06-25	0.4900	0.5000	0.4900	0.5000	-41.176%	10	13,108	+4.000%
2026-06-16	0.8500	0.8500	0.8500	0.8500	+34.921%	2	13,098	-38.824%
2026-06-12	0.6000	0.6300	0.6000	0.6300	-3.077%	1,001	13,096	-17.460%
2026-06-10	0.6000	0.6500	0.6000	0.6500	+14.035%	14	13,096	-20.000%
2026-06-08	0.5500	0.5900	0.5500	0.5700	+3.636%	194	13,086	-8.772%
2026-06-05	0.5500	0.5500	0.5500	0.5500	+10.000%	2	13,165	-5.455%
2026-05-29	0.4900	0.5000	0.4900	0.5000	-9.091%	15	13,165	+4.000%
2026-05-22	0.5400	0.5500	0.5200	0.5500	+5.769%	2,502	13,160	-5.455%
2026-05-21	0.5100	0.5200	0.5100	0.5200	-1.887%	5	10,660	0.000%
2026-05-20	0.5300	0.5300	0.5300	0.5300	+1.923%	3	10,660	-1.887%
2026-05-19	0.5000	0.5200	0.5000	0.5200	0.000%	5	10,654	0.000%
2026-05-18	0.5200	0.5200	0.5200	0.5200	+4.000%	3	10,654	0.000%
2026-05-15	0.5000	0.5000	0.5000	0.5000	-1.961%	5	10,654	+4.000%
2026-05-08	0.5600	0.5700	0.5100	0.5100	-8.929%	104	10,659	+1.961%
2026-05-07	0.5600	0.5600	0.5600	0.5600	-1.754%	5	10,663	-7.143%
2026-05-05	0.5400	0.5700	0.5400	0.5700	-1.724%	4	10,658	-8.772%
2026-05-01	0.6000	0.6000	0.5500	0.5800	-14.706%	17	10,654	-10.345%
2026-04-30	0.6500	0.6800	0.6500	0.6800	+15.254%	5	10,654	-23.529%
2026-04-28	0.6200	0.6200	0.5800	0.5900	-1.667%	202	10,649	-11.864%
2026-04-27	0.5900	0.6300	0.5800	0.6000	0.000%	14	10,537	-13.333%
2026-04-24	0.5900	0.6100	0.5600	0.6000	+3.448%	4,830	10,525	-13.333%
2026-04-23	0.5500	0.6100	0.5500	0.5800	+13.725%	111	6,447	-10.345%
2026-04-22	0.5200	0.5500	0.5100	0.5100	-7.273%	44	6,353	+1.961%
2026-04-21	0.4900	0.5600	0.4900	0.5500	+1.852%	478	5,891	-5.455%
2026-04-20	0.5500	0.5500	0.5400	0.5400	+8.000%	13	5,891	-3.704%
2026-04-17	0.4900	0.5000	0.4900	0.5000	+8.696%	58	5,889	+4.000%
2026-04-16	0.5000	0.5200	0.4600	0.4600	+2.222%	76	5,839	+13.043%
2026-04-15	0.4400	0.4500	0.4400	0.4500	+2.273%	155	5,767	+15.556%
2026-04-14	0.4500	0.4500	0.4400	0.4400	-4.348%	105	5,612	+18.182%
2026-04-13	0.4700	0.4700	0.4600	0.4600	+4.545%	11	5,614	+13.043%
2026-04-09	0.4500	0.4800	0.4400	0.4400	-2.222%	1,006	5,604	+18.182%
2026-04-08	0.4700	0.4800	0.4500	0.4500	-6.250%	2,513	5,137	+15.556%
2026-04-07	0.4900	0.4900	0.4800	0.4800	-2.041%	2,502	2,894	+8.333%
2026-04-01	0.4900	0.4900	0.4900	0.4900	0.000%	1	408	+6.122%
2026-03-24	0.4800	0.4900	0.4800	0.4900	-2.000%	2	407	+6.122%
2026-03-18	0.5000	0.5000	0.5000	0.5000	0.000%	1	406	+4.000%
2026-03-17	0.5000	0.5000	0.5000	0.5000	-7.407%	10	405	+4.000%
2026-03-16	0.5400	0.5400	0.5400	0.5400	0.000%	2	405	-3.704%
2026-03-13	0.5400	0.5400	0.5400	0.5400	-1.818%	22	405	-3.704%
2026-03-12	0.5700	0.5700	0.5500	0.5500	-8.333%	6	394	-5.455%
2026-03-03	0.6000	0.6000	0.6000	0.6000	-7.692%	5	391	-13.333%
2026-02-27	0.6500	0.6500	0.6500	0.6500	+16.071%	50	386	-20.000%
2026-02-25	0.5600	0.5600	0.5600	0.5600	-18.841%	18	334	-7.143%
2026-02-23	0.6600	0.6900	0.6600	0.6900	+7.812%	10	334	-24.638%
2026-02-10	0.6400	0.6400	0.6400	0.6400	+16.364%	1	326	-18.750%
2026-02-06	0.5500	0.5500	0.5500	0.5500	-15.385%	3	326	-5.455%
2026-02-02	0.6500	0.6500	0.6500	0.6500	-1.515%	1	326	-20.000%
2026-01-28	0.6600	0.6600	0.6600	0.6600	+1.538%	3	326	-21.212%
2026-01-23	0.6500	0.6500	0.6500	0.6500	-2.985%	1	326	-20.000%
2026-01-22	0.6700	0.6700	0.6700	0.6700	-6.944%	4	326	-22.388%
2026-01-20	0.7200	0.7200	0.7200	0.7200	-1.370%	10	325	-27.778%
2026-01-16	0.7300	0.7300	0.7300	0.7300	+7.353%	2	315	-28.767%
2026-01-15	0.6800	0.6800	0.6800	0.6800	-4.225%	2	315	-23.529%
2026-01-14	0.7100	0.7100	0.7100	0.7100	-1.389%	1	314	-26.761%
2026-01-13	0.7200	0.7200	0.7200	0.7200	+2.857%	103	313	-27.778%
2026-01-12	0.7000	0.7000	0.7000	0.7000	+6.061%	20	210	-25.714%
2026-01-08	0.6300	0.6600	0.6300	0.6600	+6.452%	8	190	-21.212%
2026-01-07	0.5700	0.6300	0.5700	0.6200	-4.615%	105	182	-16.129%
2025-12-31	0.6500	0.6500	0.6500	0.6500	-7.143%	1	86	-20.000%
2025-12-29	0.5500	0.7000	0.5500	0.7000	+62.791%	14	86	-25.714%
2025-12-23	0.4300	0.4300	0.4300	0.4300	-35.821%	2	94	+20.930%
2025-12-16	0.8000	0.8000	0.6400	0.6700	-10.667%	7	94	-22.388%
2025-12-09	0.7500	0.7500	0.7500	0.7500	+10.294%	1	98	-30.667%
2025-11-21	0.6800	0.6800	0.6800	0.6800	+9.677%	20	97	-23.529%
2025-11-20	0.6200	0.6200	0.6200	0.6200	-13.889%	2	77	-16.129%
2025-11-19	0.7200	0.7200	0.7200	0.7200	+10.769%	8	77	-27.778%
2025-11-17	0.5500	0.6500	0.5500	0.6500	+44.444%	11	69	-20.000%
2025-11-14	0.4500	0.4500	0.4500	0.4500	-8.163%	1	69	+15.556%
2025-11-12	0.3700	0.4900	0.3700	0.4900	+28.947%	3	69	+6.122%
2025-11-07	0.4200	0.4200	0.3800	0.3800	+35.714%	8	67	+36.842%
2025-10-06	0.2800	0.2800	0.2800	0.2800	-30.000%	50	70	+85.714%
2025-09-23	0.3700	0.4000	0.3700	0.4000	-71.631%	20	20	+30.000%
2025-08-25	1.4100	1.4100	1.4100	1.4100	+2.174%	1	27,804	-63.121%
2025-08-22	1.3900	1.3900	1.3800	1.3800	+3.759%	53	27,804	-62.319%
2025-08-20	1.3700	1.3700	1.3300	1.3300	+0.758%	2	27,801	-60.902%
2025-08-19	1.3200	1.3200	1.3200	1.3200	+0.763%	3	27,803	-60.606%
2025-08-18	1.3200	1.3200	1.3100	1.3100	+0.769%	11	27,800	-60.305%
2025-08-15	1.3000	1.3000	1.3000	1.3000	-2.256%	1	27,789	-60.000%
2025-08-12	1.3300	1.3300	1.3300	1.3300	-0.746%	4	27,790	-60.902%
2025-08-11	1.2900	1.3400	1.2900	1.3400	-3.597%	2	27,786	-61.194%
2025-08-08	1.3700	1.3900	1.3700	1.3900	+0.725%	13	27,785	-62.590%
2025-08-07	1.3800	1.3800	1.3800	1.3800	+0.730%	5	27,782	-62.319%
2025-08-06	1.3400	1.3700	1.3400	1.3700	+7.031%	13	27,783	-62.044%
2025-08-05	1.2800	1.2800	1.2800	1.2800	+1.587%	4	27,780	-59.375%
2025-08-04	1.2300	1.2600	1.2300	1.2600	-2.326%	3	27,784	-58.730%
2025-08-01	1.2900	1.2900	1.2900	1.2900	+4.032%	3	27,784	-59.690%
2025-07-31	1.2100	1.2400	1.2100	1.2400	0.000%	2	27,781	-58.065%
2025-07-30	1.2000	1.2400	1.2000	1.2400	+3.333%	4	27,781	-58.065%
2025-07-29	1.1900	1.2000	1.1900	1.2000	+6.195%	3	27,777	-56.667%
2025-07-28	1.1300	1.1300	1.1300	1.1300	+0.893%	1	27,776	-53.982%
2025-07-25	1.1400	1.1400	1.1200	1.1200	+1.818%	22	27,775	-53.571%
2025-07-24	1.1000	1.1000	1.1000	1.1000	+2.804%	5	27,793	-52.727%
2025-07-23	1.0400	1.0800	1.0400	1.0700	-0.926%	102	27,788	-51.402%
2025-07-22	1.1400	1.1400	1.0700	1.0800	-2.703%	83	27,688	-51.852%
2025-07-21	1.1500	1.1500	1.1100	1.1100	+1.835%	15	27,669	-53.153%
2025-07-18	1.1600	1.1700	1.0600	1.0900	-1.802%	24	27,679	-52.294%
2025-07-17	1.1200	1.1200	1.0700	1.1100	-17.164%	149	27,690	-53.153%
2025-07-16	1.3400	1.3400	1.3400	1.3400	+1.515%	78	27,649	-61.194%
2025-07-11	1.3500	1.3800	1.3200	1.3200	-0.752%	4	27,606	-60.606%
2025-07-09	1.3300	1.3300	1.3300	1.3300	-5.000%	10	27,606	-60.902%
2025-07-07	1.4000	1.4000	1.4000	1.4000	+3.704%	3	27,606	-62.857%
2025-07-03	1.3500	1.3500	1.3500	1.3500	-4.255%	10	27,613	-61.481%
2025-07-02	1.4300	1.4300	1.3800	1.4100	+0.714%	305	27,613	-63.121%
2025-07-01	1.4200	1.4900	1.3600	1.4000	-2.098%	18,409	27,608	-62.857%
2025-06-30	1.4600	1.4600	1.4300	1.4300	+5.926%	11	26,996	-63.636%
2025-06-26	1.3500	1.3500	1.3500	1.3500	-4.255%	1	26,986	-61.481%
2025-06-20	1.4100	1.4100	1.4100	1.4100	+0.714%	40	26,987	-63.121%
2025-06-18	1.4000	1.4000	1.4000	1.4000	-2.098%	1	26,966	-62.857%
2025-06-17	1.4000	1.4400	1.4000	1.4300	-1.379%	15	26,966	-63.636%
2025-06-11	1.4500	1.4500	1.4500	1.4500	+2.113%	1	26,951	-64.138%
2025-06-09	1.4300	1.4300	1.4200	1.4200	-3.401%	9	26,950	-63.380%
2025-06-06	1.4700	1.4700	1.4700	1.4700	+1.379%	2	26,956	-64.626%
2025-06-02	1.4500	1.4500	1.4500	1.4500	+2.837%	53	26,955	-64.138%
2025-05-30	1.2800	1.4100	1.2800	1.4100	+10.156%	158	26,905	-63.121%
2025-05-28	1.2800	1.2800	1.2800	1.2800	+4.065%	1	26,921	-59.375%
2025-05-22	1.2300	1.2300	1.2300	1.2300	+6.957%	2	26,922	-57.724%
2025-05-21	1.1600	1.2000	1.1100	1.1500	+0.877%	4,282	26,920	-54.783%
2025-05-20	1.1500	1.1500	1.1400	1.1400	-1.724%	91	25,985	-54.386%
2025-05-16	1.1500	1.1600	1.1500	1.1600	-2.521%	6	25,949	-55.172%
2025-05-15	1.2000	1.2000	1.1800	1.1900	+4.386%	5	25,950	-56.303%
2025-05-14	1.2000	1.2700	1.1400	1.1400	-5.000%	65	25,953	-54.386%
2025-05-13	1.2000	1.2000	1.2000	1.2000	-13.043%	1	25,901	-56.667%
2025-05-08	1.3800	1.3800	1.3800	1.3800	-1.429%	10	25,900	-62.319%
2025-05-06	1.4000	1.4000	1.4000	1.4000	+3.704%	10	25,910	-62.857%
2025-04-25	1.3500	1.3500	1.3500	1.3500	-0.735%	300	25,900	-61.481%
2025-04-24	1.3900	1.3900	1.3600	1.3600	-4.225%	22,535	25,750	-61.765%
2025-04-23	1.4200	1.4200	1.4200	1.4200	-3.401%	2,800	3,653	-63.380%
2025-04-21	1.4700	1.4700	1.4700	1.4700	+8.889%	5	3,657	-64.626%
2025-04-10	1.3500	1.3500	1.3500	1.3500	0.000%	20	3,657	-61.481%
2025-04-09	1.3500	1.3500	1.3500	1.3500	-10.000%	1	3,637	-61.481%
2025-04-07	1.5000	1.5000	1.5000	1.5000	+7.143%	1	3,638	-65.333%
2025-04-03	1.5200	1.5200	1.4000	1.4000	-5.405%	174	3,638	-62.857%
2025-04-02	1.4800	1.4800	1.4800	1.4800	-2.632%	1	3,533	-64.865%
2025-03-28	1.4800	1.5200	1.4800	1.5200	-2.564%	210	3,533	-65.789%
2025-03-18	1.5600	1.5600	1.5600	1.5600	-5.455%	4	3,428	-66.667%
2025-03-03	1.6500	1.6500	1.6500	1.6500	+7.843%	11	3,424	-68.485%
2025-02-26	1.5300	1.5300	1.5300	1.5300	+5.517%	1	3,424	-66.013%
2025-02-25	1.3800	1.4500	1.3800	1.4500	+1.399%	3	3,422	-64.138%
2025-02-24	1.4300	1.4300	1.4300	1.4300	+2.143%	3	3,422	-63.636%
2025-02-21	1.3100	1.4000	1.3100	1.4000	+2.941%	14	3,423	-62.857%
2025-02-20	1.3500	1.3600	1.3500	1.3600	+0.741%	3	3,421	-61.765%
2025-02-18	1.2000	1.3500	1.2000	1.3500	+0.746%	4	3,422	-61.481%
2025-02-13	1.3400	1.3400	1.3400	1.3400	-7.586%	5	3,416	-61.194%
2025-02-10	1.4800	1.4800	1.4500	1.4500	0.000%	12	3,416	-64.138%
2025-02-04	1.4500	1.4500	1.4500	1.4500	-3.333%	1	3,427	-64.138%
2025-01-29	1.2800	1.5000	1.2800	1.5000	+4.167%	6	3,427	-65.333%
2025-01-24	1.4400	1.4400	1.4400	1.4400	-10.000%	10	3,421	-63.889%
2025-01-23	1.5300	1.6000	1.5300	1.6000	+3.896%	52	3,421	-67.500%
2025-01-22	1.4900	1.5400	1.4900	1.5400	-2.532%	28	3,371	-66.234%
2025-01-21	1.5800	1.5800	1.5800	1.5800	+8.966%	20	3,353	-67.089%
2025-01-17	1.4500	1.4500	1.4500	1.4500	-2.027%	10	3,353	-64.138%
2025-01-16	1.5300	1.5400	1.4100	1.4800	-5.128%	24	3,353	-64.865%
2025-01-14	1.5600	1.5600	1.5600	1.5600	+0.645%	5	3,354	-66.667%
2025-01-08	1.5100	1.5500	1.5100	1.5500	+0.649%	6	3,345	-66.452%
2025-01-07	1.5400	1.5400	1.5400	1.5400	-1.911%	1	3,345	-66.234%
2025-01-06	1.5700	1.5700	1.5700	1.5700	+1.948%	1	3,344	-66.879%
2025-01-02	1.4900	1.6300	1.4900	1.5400	-7.229%	1,205	3,344	-66.234%
2024-12-31	1.5000	1.6600	1.5000	1.6600	+8.497%	5	2,986	-68.675%
2024-12-30	1.5200	1.5300	1.5200	1.5300	+9.286%	11	2,986	-66.013%
2024-12-24	1.4500	1.4500	1.4000	1.4000	+0.719%	2	2,973	-62.857%
2024-12-20	1.3900	1.3900	1.3900	1.3900	-4.138%	1	2,973	-62.590%
2024-12-18	1.5500	1.5500	1.4500	1.4500	-23.280%	2	2,972	-64.138%
2024-12-10	1.8900	1.8900	1.8900	1.8900	+20.382%	1	2,970	-72.487%
2024-12-09	1.4700	1.6000	1.4700	1.5700	-3.086%	30	2,971	-66.879%
2024-12-06	1.6200	1.6200	1.6200	1.6200	-1.818%	20	2,941	-67.901%
2024-12-02	1.6500	1.6500	1.6500	1.6500	+1.227%	3	2,931	-68.485%
2024-11-19	1.6300	1.6300	1.6300	1.6300	-4.118%	1	2,928	-68.098%
2024-11-15	1.7000	1.7000	1.7000	1.7000	+3.030%	5,600	2,927	-69.412%
2024-11-12	1.6000	1.6500	1.6000	1.6500	-9.341%	12	127	-68.485%
2024-11-06	1.8200	1.8200	1.8200	1.8200	+7.059%	1	115	-71.429%
2024-10-30	1.7000	1.7000	1.7000	1.7000	+2.410%	1	116	-69.412%
2024-10-28	1.6600	1.6600	1.6600	1.6600	+5.732%	1	117	-68.675%
2024-10-24	1.5700	1.5700	1.5700	1.5700	+0.641%	30	118	-66.879%
2024-10-23	1.5600	1.5600	1.5600	1.5600	+6.122%	2	88	-66.667%
2024-10-22	1.4700	1.4700	1.4700	1.4700	-4.545%	5	90	-64.626%
2024-10-18	1.4900	1.5400	1.4900	1.5400	-0.645%	4	85	-66.234%
2024-10-17	1.5500	1.5500	1.5500	1.5500	0.000%	10	83	-66.452%
2024-10-16	1.4900	1.6000	1.4900	1.5500	+2.649%	5	73	-66.452%
2024-10-15	1.5100	1.5100	1.5100	1.5100	-3.822%	1	74	-65.563%
2024-10-11	1.5700	1.5700	1.5700	1.5700	+3.289%	2	75	-66.879%
2024-10-10	1.5200	1.5200	1.5200	1.5200	-2.564%	1	74	-65.789%
2024-10-07	1.5100	1.5600	1.5100	1.5600	+0.645%	5	73	-66.667%
2024-10-02	1.6500	1.6500	1.5500	1.5500	-5.488%	22	68	-66.452%
2024-09-27	1.6400	1.6400	1.6400	1.6400	+3.797%	6	46	-68.293%
2024-09-25	1.5800	1.5800	1.5800	1.5800	+5.333%	1	49	-67.089%
2024-09-24	1.5000	1.5000	1.5000	1.5000	0.000%	30	48	-65.333%
2024-09-23	1.5200	1.5200	1.5000	1.5000	-6.832%	8	18	-65.333%
2024-09-20	1.6100	1.6100	1.6100	1.6100	0.000%	20	10	-67.702%

.dark-mode .Df2jBP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Df2jBP{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20270115P3LCID Jan 15 2027 3.00 Put (LCID270115P00003000)option OPRA

LCID20270115P3
LCID Jan 15 2027 3.00 Put (LCID270115P00003000)
option OPRA