Dark

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

EOD

Sep 21, 2026

0.8000-4.762%(-0.0400)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.8500	0.8500	0.8000	0.8000	-4.762%	61	11,100	0.000%
2026-09-18	0.8200	0.9200	0.8100	0.8400	-14.286%	5,066	11,088	-4.762%
2026-09-16	0.9400	0.9800	0.9200	0.9800	+8.889%	50	6,052	-18.367%
2026-09-15	0.9000	0.9300	0.9000	0.9000	+3.448%	14	6,052	-11.111%
2026-09-14	0.8700	0.8700	0.8400	0.8700	-1.136%	36	6,040	-8.046%
2026-09-10	0.8100	0.8800	0.8100	0.8800	+23.944%	8	6,040	-9.091%
2026-09-08	0.7000	0.7100	0.7000	0.7100	-11.250%	3	6,034	+12.676%
2026-09-04	0.8400	0.8400	0.8000	0.8000	+5.263%	5	6,029	0.000%
2026-09-03	0.7000	0.7600	0.7000	0.7600	-5.000%	11	6,029	+5.263%
2026-09-01	0.7500	0.8000	0.7500	0.8000	+19.403%	8	6,029	0.000%
2026-08-28	0.6500	0.6700	0.6500	0.6700	+6.349%	5	6,029	+19.403%
2026-08-27	0.6300	0.6300	0.6300	0.6300	0.000%	2	6,025	+26.984%
2026-08-25	0.6300	0.6300	0.6300	0.6300	0.000%	1	6,025	+26.984%
2026-08-21	0.6200	0.6300	0.6200	0.6300	+5.000%	2	6,025	+26.984%
2026-08-17	0.6000	0.6000	0.6000	0.6000	+3.448%	5	6,025	+33.333%
2026-08-14	0.5700	0.5800	0.5700	0.5800	-15.942%	6	6,025	+37.931%
2026-08-11	0.6900	0.6900	0.6900	0.6900	+1.471%	20	6,025	+15.942%
2026-08-10	0.6800	0.6800	0.6800	0.6800	+1.493%	1	6,025	+17.647%
2026-08-07	0.6700	0.6700	0.6700	0.6700	-26.374%	3	6,025	+19.403%
2026-08-03	0.9100	0.9100	0.9100	0.9100	+2.247%	3	6,025	-12.088%
2026-07-30	0.9000	0.9200	0.8600	0.8900	-11.000%	16	6,025	-10.112%
2026-07-29	0.9400	1.0000	0.9300	1.0000	-3.846%	1,251	6,035	-20.000%
2026-07-28	0.9600	1.0400	0.9600	1.0400	-10.345%	3	4,785	-23.077%
2026-07-23	1.1500	1.1600	1.1500	1.1600	+13.725%	5	4,786	-31.034%
2026-07-21	1.0200	1.0200	1.0200	1.0200	-14.286%	10	4,785	-21.569%
2026-07-17	1.1200	1.2800	1.0600	1.1900	+4.386%	1,255	4,795	-32.773%
2026-07-16	1.0000	1.3100	1.0000	1.1400	-11.628%	1,533	3,558	-29.825%
2026-07-15	1.4800	1.4800	1.2900	1.2900	-20.859%	3	2,668	-37.984%
2026-07-14	0.8000	3.6500	0.8000	1.6300	+91.765%	2,535	2,670	-50.920%
2026-07-10	0.8500	0.8500	0.8500	0.8500	+16.438%	1	139	-5.882%
2026-07-07	0.7500	0.7500	0.7300	0.7300	+4.286%	21	138	+9.589%
2026-07-06	0.7000	0.7000	0.7000	0.7000	-27.083%	2	118	+14.286%
2026-06-26	0.8100	0.9600	0.8100	0.9600	-4.950%	90	116	-16.667%
2026-06-11	1.0100	1.0100	1.0100	1.0100	-0.980%	2	184	-20.792%
2026-06-10	1.0500	1.0500	1.0200	1.0200	+2.000%	81	182	-21.569%
2026-06-09	0.9600	1.0000	0.9600	1.0000	+11.111%	22	112	-20.000%
2026-06-04	0.9000	0.9000	0.9000	0.9000	0.000%	4	111	-11.111%
2026-05-20	0.9000	0.9000	0.9000	0.9000	0.000%	10	111	-11.111%
2026-05-19	0.8500	0.9000	0.8500	0.9000	+11.111%	5	114	-11.111%
2026-05-15	0.8100	0.8100	0.8100	0.8100	-5.814%	2	114	-1.235%
2026-05-13	0.8600	0.8600	0.8600	0.8600	0.000%	1	113	-6.977%
2026-05-12	0.9000	0.9000	0.8600	0.8600	-5.495%	11	109	-6.977%
2026-05-07	0.9100	0.9100	0.9100	0.9100	-3.191%	11	109	-12.088%
2026-05-01	0.9800	0.9800	0.9400	0.9400	-6.931%	9	109	-14.894%
2026-04-29	1.0300	1.0300	1.0100	1.0100	+1.000%	52	109	-20.792%
2026-04-28	1.0000	1.0000	1.0000	1.0000	0.000%	25	57	-20.000%
2026-04-27	0.9900	1.0000	0.9900	1.0000	+7.527%	2	32	-20.000%
2026-04-24	0.9300	0.9400	0.9300	0.9300	+9.412%	16	30	-13.978%
2026-04-22	0.8000	0.8500	0.8000	0.8500	+1.190%	3	14	-5.882%
2026-04-21	0.8400	0.8400	0.8400	0.8400	-60.930%	12	274	-4.762%
2025-08-20	2.1500	2.1500	2.1500	2.1500	+8.586%	1	274	-62.791%
2025-07-30	1.9700	1.9800	1.9700	1.9800	+5.319%	22	275	-59.596%
2025-07-21	1.8800	1.8800	1.8800	1.8800	+4.444%	10	253	-57.447%
2025-07-17	1.7600	1.8000	1.7600	1.8000	-13.043%	7	263	-55.556%
2025-07-09	2.0700	2.0700	2.0700	2.0700	+0.976%	1	270	-61.353%
2025-07-08	2.0500	2.0500	2.0500	2.0500	-7.240%	1	270	-60.976%
2025-06-30	2.2100	2.2100	2.2100	2.2100	+1.376%	73	280	-63.801%
2025-06-18	2.2200	2.2200	2.1800	2.1800	-2.242%	26	238	-63.303%
2025-06-17	2.2300	2.2300	2.2300	2.2300	+2.294%	1	238	-64.126%
2025-06-16	2.2300	2.2300	2.1800	2.1800	-3.111%	21	238	-63.303%
2025-06-13	2.2600	2.2600	2.2500	2.2500	0.000%	50	229	-64.444%
2025-06-06	2.2500	2.2500	2.2500	2.2500	+2.273%	16	214	-64.444%
2025-06-05	2.2000	2.2000	2.2000	2.2000	-1.345%	11	206	-63.636%
2025-06-02	2.2300	2.2300	2.2300	2.2300	+8.780%	24	195	-64.126%
2025-05-30	2.0500	2.0500	2.0500	2.0500	+7.330%	38	174	-60.976%
2025-05-22	1.8800	1.9100	1.8800	1.9100	+7.910%	39	155	-58.115%
2025-05-21	1.7700	1.7700	1.7700	1.7700	+1.143%	34	189	-54.802%
2025-05-20	1.7500	1.7500	1.7500	1.7500	-6.915%	2	155	-54.286%
2025-05-19	1.8800	1.8800	1.8800	1.8800	-2.083%	13	157	-57.447%
2025-05-16	1.9200	1.9200	1.9200	1.9200	+2.674%	2	170	-58.333%
2025-05-15	1.8700	1.8700	1.8700	1.8700	-13.825%	1	171	-57.219%
2025-05-08	2.1700	2.1700	2.1700	2.1700	-5.652%	3	170	-63.134%
2025-04-04	2.3600	2.3600	2.3000	2.3000	+0.877%	212	173	-65.217%
2025-03-31	2.2800	2.2800	2.2800	2.2800	+1.333%	7	274	-64.912%
2025-03-27	2.2500	2.2500	2.2500	2.2500	-0.442%	10	281	-64.444%
2025-03-25	2.2600	2.2600	2.2600	2.2600	-0.441%	7	271	-64.602%
2025-03-19	2.2700	2.2700	2.2700	2.2700	-9.200%	5	264	-64.758%
2025-03-11	2.5000	2.5000	2.5000	2.5000	+3.306%	8	264	-68.000%
2025-03-10	2.4100	2.4200	2.4100	2.4200	-1.224%	16	264	-66.942%
2025-03-07	2.4500	2.4500	2.4500	2.4500	+2.083%	200	254	-67.347%
2025-02-26	2.4000	2.4000	2.4000	2.4000	+18.227%	4	154	-66.667%
2025-02-21	2.0300	2.0300	2.0300	2.0300	+1.500%	2	154	-60.591%
2025-02-18	2.0000	2.0000	2.0000	2.0000	-6.977%	3	155	-60.000%
2025-02-13	2.1500	2.1500	2.1500	2.1500	-0.463%	1	155	-62.791%
2025-02-12	2.1600	2.1600	2.1600	2.1600	+1.408%	1	155	-62.963%
2025-02-11	2.1600	2.1600	2.1300	2.1300	-4.911%	2	154	-62.441%
2025-02-06	2.4800	2.4800	2.2400	2.2400	+4.186%	2	152	-64.286%
2025-02-04	2.2700	2.2700	2.1500	2.1500	-10.417%	3	152	-62.791%
2025-02-03	2.4000	2.4000	2.4000	2.4000	+4.348%	2	149	-66.667%
2025-01-30	2.3000	2.3000	2.3000	2.3000	+9.524%	2	145	-65.217%
2025-01-29	2.1000	2.1000	2.1000	2.1000	-9.091%	10	145	-61.905%
2025-01-27	2.3100	2.3100	2.3100	2.3100	+0.435%	5	135	-65.368%
2025-01-22	2.2500	2.3000	2.2500	2.3000	+1.770%	3	130	-65.217%
2025-01-21	2.1900	2.2600	2.1900	2.2600	+2.727%	60	127	-64.602%
2025-01-17	2.1600	2.2000	2.1100	2.2000	0.000%	22	56	-63.636%
2025-01-16	2.2000	2.2000	2.2000	2.2000	-4.762%	1	56	-63.636%
2025-01-14	2.3100	2.3100	2.3100	2.3100	+2.667%	1	57	-65.368%
2025-01-03	2.2500	2.2500	2.2500	2.2500	-3.017%	2	56	-64.444%
2025-01-02	2.3200	2.3200	2.3200	2.3200	-2.521%	1	56	-65.517%
2024-12-18	2.3800	2.3800	2.3800	2.3800	-4.800%	1	55	-66.387%
2024-12-09	2.5000	2.5000	2.5000	2.5000	+2.459%	1	54	-68.000%
2024-12-05	2.4400	2.4400	2.4400	2.4400	-5.426%	5	55	-67.213%
2024-12-04	2.5800	2.5800	2.5800	2.5800	+6.612%	1	50	-68.992%
2024-12-03	2.4200	2.4200	2.4200	2.4200	-0.820%	1	50	-66.942%
2024-11-26	2.4400	2.4400	2.4400	2.4400	-4.314%	1	49	-67.213%
2024-11-25	2.5500	2.5500	2.5500	2.5500	+2.410%	1	48	-68.627%
2024-11-22	2.4800	2.4900	2.4100	2.4900	-0.400%	42	49	-67.871%
2024-11-21	2.5000	2.5000	2.5000	2.5000	-0.398%	1	47	-68.000%
2024-11-20	2.5100	2.5100	2.5100	2.5100	+1.210%	1	47	-68.127%
2024-11-19	2.4800	2.4800	2.4800	2.4800	+1.224%	1	46	-67.742%
2024-11-15	2.4400	2.4500	2.4400	2.4500	+6.987%	60	45	-67.347%
2024-10-23	2.2900	2.2900	2.2900	2.2900	0.000%	1	15	-65.066%
2024-10-22	2.2900	2.2900	2.2900	2.2900	+3.153%	1	14	-65.066%
2024-10-18	2.2200	2.2200	2.2200	2.2200	-3.478%	6	13	-63.964%
2024-10-08	2.3000	2.3000	2.3000	2.3000	0.000%	10	10	-65.217%

.dark-mode .f7CLhG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f7CLhG{ 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