Dark

LCID20270115P4
LCID Jan 15 2027 4.00 Put (LCID270115P00004000)
option OPRA

EOD

Aug 3, 2026

0.9100+2.247%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.9100	0.9100	0.9100	0.9100	+2.247%	3	6,025	0.000%
2026-07-30	0.9000	0.9200	0.8600	0.8900	-11.000%	16	6,025	+2.247%
2026-07-29	0.9400	1.0000	0.9300	1.0000	-3.846%	1,251	6,035	-9.000%
2026-07-28	0.9600	1.0400	0.9600	1.0400	-10.345%	3	4,785	-12.500%
2026-07-23	1.1500	1.1600	1.1500	1.1600	+13.725%	5	4,786	-21.552%
2026-07-21	1.0200	1.0200	1.0200	1.0200	-14.286%	10	4,785	-10.784%
2026-07-17	1.1200	1.2800	1.0600	1.1900	+4.386%	1,255	4,795	-23.529%
2026-07-16	1.0000	1.3100	1.0000	1.1400	-11.628%	1,533	3,558	-20.175%
2026-07-15	1.4800	1.4800	1.2900	1.2900	-20.859%	3	2,668	-29.457%
2026-07-14	0.8000	3.6500	0.8000	1.6300	+91.765%	2,535	2,670	-44.172%
2026-07-10	0.8500	0.8500	0.8500	0.8500	+16.438%	1	139	+7.059%
2026-07-07	0.7500	0.7500	0.7300	0.7300	+4.286%	21	138	+24.658%
2026-07-06	0.7000	0.7000	0.7000	0.7000	-27.083%	2	118	+30.000%
2026-06-26	0.8100	0.9600	0.8100	0.9600	-4.950%	90	116	-5.208%
2026-06-11	1.0100	1.0100	1.0100	1.0100	-0.980%	2	184	-9.901%
2026-06-10	1.0500	1.0500	1.0200	1.0200	+2.000%	81	182	-10.784%
2026-06-09	0.9600	1.0000	0.9600	1.0000	+11.111%	22	112	-9.000%
2026-06-04	0.9000	0.9000	0.9000	0.9000	0.000%	4	111	+1.111%
2026-05-20	0.9000	0.9000	0.9000	0.9000	0.000%	10	111	+1.111%
2026-05-19	0.8500	0.9000	0.8500	0.9000	+11.111%	5	114	+1.111%
2026-05-15	0.8100	0.8100	0.8100	0.8100	-5.814%	2	114	+12.346%
2026-05-13	0.8600	0.8600	0.8600	0.8600	0.000%	1	113	+5.814%
2026-05-12	0.9000	0.9000	0.8600	0.8600	-5.495%	11	109	+5.814%
2026-05-07	0.9100	0.9100	0.9100	0.9100	-3.191%	11	109	0.000%
2026-05-01	0.9800	0.9800	0.9400	0.9400	-6.931%	9	109	-3.191%
2026-04-29	1.0300	1.0300	1.0100	1.0100	+1.000%	52	109	-9.901%
2026-04-28	1.0000	1.0000	1.0000	1.0000	0.000%	25	57	-9.000%
2026-04-27	0.9900	1.0000	0.9900	1.0000	+7.527%	2	32	-9.000%
2026-04-24	0.9300	0.9400	0.9300	0.9300	+9.412%	16	30	-2.151%
2026-04-22	0.8000	0.8500	0.8000	0.8500	+1.190%	3	14	+7.059%
2026-04-21	0.8400	0.8400	0.8400	0.8400	-60.930%	12	274	+8.333%
2025-08-20	2.1500	2.1500	2.1500	2.1500	+8.586%	1	274	-57.674%
2025-07-30	1.9700	1.9800	1.9700	1.9800	+5.319%	22	275	-54.040%
2025-07-21	1.8800	1.8800	1.8800	1.8800	+4.444%	10	253	-51.596%
2025-07-17	1.7600	1.8000	1.7600	1.8000	-13.043%	7	263	-49.444%
2025-07-09	2.0700	2.0700	2.0700	2.0700	+0.976%	1	270	-56.039%
2025-07-08	2.0500	2.0500	2.0500	2.0500	-7.240%	1	270	-55.610%
2025-06-30	2.2100	2.2100	2.2100	2.2100	+1.376%	73	280	-58.824%
2025-06-18	2.2200	2.2200	2.1800	2.1800	-2.242%	26	238	-58.257%
2025-06-17	2.2300	2.2300	2.2300	2.2300	+2.294%	1	238	-59.193%
2025-06-16	2.2300	2.2300	2.1800	2.1800	-3.111%	21	238	-58.257%
2025-06-13	2.2600	2.2600	2.2500	2.2500	0.000%	50	229	-59.556%
2025-06-06	2.2500	2.2500	2.2500	2.2500	+2.273%	16	214	-59.556%
2025-06-05	2.2000	2.2000	2.2000	2.2000	-1.345%	11	206	-58.636%
2025-06-02	2.2300	2.2300	2.2300	2.2300	+8.780%	24	195	-59.193%
2025-05-30	2.0500	2.0500	2.0500	2.0500	+7.330%	38	174	-55.610%
2025-05-22	1.8800	1.9100	1.8800	1.9100	+7.910%	39	155	-52.356%
2025-05-21	1.7700	1.7700	1.7700	1.7700	+1.143%	34	189	-48.588%
2025-05-20	1.7500	1.7500	1.7500	1.7500	-6.915%	2	155	-48.000%
2025-05-19	1.8800	1.8800	1.8800	1.8800	-2.083%	13	157	-51.596%
2025-05-16	1.9200	1.9200	1.9200	1.9200	+2.674%	2	170	-52.604%
2025-05-15	1.8700	1.8700	1.8700	1.8700	-13.825%	1	171	-51.337%
2025-05-08	2.1700	2.1700	2.1700	2.1700	-5.652%	3	170	-58.065%
2025-04-04	2.3600	2.3600	2.3000	2.3000	+0.877%	212	173	-60.435%
2025-03-31	2.2800	2.2800	2.2800	2.2800	+1.333%	7	274	-60.088%
2025-03-27	2.2500	2.2500	2.2500	2.2500	-0.442%	10	281	-59.556%
2025-03-25	2.2600	2.2600	2.2600	2.2600	-0.441%	7	271	-59.735%
2025-03-19	2.2700	2.2700	2.2700	2.2700	-9.200%	5	264	-59.912%
2025-03-11	2.5000	2.5000	2.5000	2.5000	+3.306%	8	264	-63.600%
2025-03-10	2.4100	2.4200	2.4100	2.4200	-1.224%	16	264	-62.397%
2025-03-07	2.4500	2.4500	2.4500	2.4500	+2.083%	200	254	-62.857%
2025-02-26	2.4000	2.4000	2.4000	2.4000	+18.227%	4	154	-62.083%
2025-02-21	2.0300	2.0300	2.0300	2.0300	+1.500%	2	154	-55.172%
2025-02-18	2.0000	2.0000	2.0000	2.0000	-6.977%	3	155	-54.500%
2025-02-13	2.1500	2.1500	2.1500	2.1500	-0.463%	1	155	-57.674%
2025-02-12	2.1600	2.1600	2.1600	2.1600	+1.408%	1	155	-57.870%
2025-02-11	2.1600	2.1600	2.1300	2.1300	-4.911%	2	154	-57.277%
2025-02-06	2.4800	2.4800	2.2400	2.2400	+4.186%	2	152	-59.375%
2025-02-04	2.2700	2.2700	2.1500	2.1500	-10.417%	3	152	-57.674%
2025-02-03	2.4000	2.4000	2.4000	2.4000	+4.348%	2	149	-62.083%
2025-01-30	2.3000	2.3000	2.3000	2.3000	+9.524%	2	145	-60.435%
2025-01-29	2.1000	2.1000	2.1000	2.1000	-9.091%	10	145	-56.667%
2025-01-27	2.3100	2.3100	2.3100	2.3100	+0.435%	5	135	-60.606%
2025-01-22	2.2500	2.3000	2.2500	2.3000	+1.770%	3	130	-60.435%
2025-01-21	2.1900	2.2600	2.1900	2.2600	+2.727%	60	127	-59.735%
2025-01-17	2.1600	2.2000	2.1100	2.2000	0.000%	22	56	-58.636%
2025-01-16	2.2000	2.2000	2.2000	2.2000	-4.762%	1	56	-58.636%
2025-01-14	2.3100	2.3100	2.3100	2.3100	+2.667%	1	57	-60.606%
2025-01-03	2.2500	2.2500	2.2500	2.2500	-3.017%	2	56	-59.556%
2025-01-02	2.3200	2.3200	2.3200	2.3200	-2.521%	1	56	-60.776%
2024-12-18	2.3800	2.3800	2.3800	2.3800	-4.800%	1	55	-61.765%
2024-12-09	2.5000	2.5000	2.5000	2.5000	+2.459%	1	54	-63.600%
2024-12-05	2.4400	2.4400	2.4400	2.4400	-5.426%	5	55	-62.705%
2024-12-04	2.5800	2.5800	2.5800	2.5800	+6.612%	1	50	-64.729%
2024-12-03	2.4200	2.4200	2.4200	2.4200	-0.820%	1	50	-62.397%
2024-11-26	2.4400	2.4400	2.4400	2.4400	-4.314%	1	49	-62.705%
2024-11-25	2.5500	2.5500	2.5500	2.5500	+2.410%	1	48	-64.314%
2024-11-22	2.4800	2.4900	2.4100	2.4900	-0.400%	42	49	-63.454%
2024-11-21	2.5000	2.5000	2.5000	2.5000	-0.398%	1	47	-63.600%
2024-11-20	2.5100	2.5100	2.5100	2.5100	+1.210%	1	47	-63.745%
2024-11-19	2.4800	2.4800	2.4800	2.4800	+1.224%	1	46	-63.306%
2024-11-15	2.4400	2.4500	2.4400	2.4500	+6.987%	60	45	-62.857%
2024-10-23	2.2900	2.2900	2.2900	2.2900	0.000%	1	15	-60.262%
2024-10-22	2.2900	2.2900	2.2900	2.2900	+3.153%	1	14	-60.262%
2024-10-18	2.2200	2.2200	2.2200	2.2200	-3.478%	6	13	-59.009%
2024-10-08	2.3000	2.3000	2.3000	2.3000	0.000%	10	10	-60.435%

.dark-mode .RjfppY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RjfppY{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20270115P4LCID Jan 15 2027 4.00 Put (LCID270115P00004000)option OPRA

LCID20270115P4
LCID Jan 15 2027 4.00 Put (LCID270115P00004000)
option OPRA