Dark

LCID20270115P5
LCID Jan 15 2027 5.00 Put (LCID270115P00005000)
option OPRA

EOD

Sep 21, 2026

1.39-2.113%(-0.03)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.4500	1.4500	1.3700	1.3900	-2.113%	21	15,938	0.000%
2026-09-17	1.3300	1.4200	1.3300	1.4200	-11.801%	13	15,941	-2.113%
2026-09-16	1.6000	1.6900	1.5600	1.6100	+0.625%	985	15,941	-13.665%
2026-09-15	1.6000	1.6300	1.5700	1.6000	+8.844%	734	15,930	-13.125%
2026-09-14	1.5600	1.5800	1.4700	1.4700	-8.125%	116	15,922	-5.442%
2026-09-11	1.6000	1.6000	1.6000	1.6000	+9.589%	1	16,002	-13.125%
2026-09-10	1.5500	1.5500	1.4600	1.4600	+2.817%	2	16,001	-4.795%
2026-09-08	1.3500	1.4200	1.3500	1.4200	+1.429%	3	16,000	-2.113%
2026-09-04	1.4000	1.4000	1.4000	1.4000	+5.263%	1	15,998	-0.714%
2026-09-02	1.3300	1.3300	1.3300	1.3300	-8.276%	10	15,998	+4.511%
2026-09-01	1.4000	1.4500	1.4000	1.4500	+16.000%	35	15,998	-4.138%
2026-08-31	1.3000	1.3000	1.2300	1.2500	-1.575%	118	15,998	+11.200%
2026-08-28	1.3200	1.3200	1.2700	1.2700	+2.419%	4	16,018	+9.449%
2026-08-27	1.3000	1.3000	1.1500	1.2400	-8.148%	15	16,018	+12.097%
2026-08-26	1.3500	1.3500	1.3300	1.3500	+8.000%	21	16,014	+2.963%
2026-08-24	1.2500	1.2500	1.2500	1.2500	+8.696%	10	15,999	+11.200%
2026-08-21	1.1300	1.1800	1.1300	1.1500	+0.877%	17	15,989	+20.870%
2026-08-20	1.1600	1.1600	1.1400	1.1400	-5.000%	438	15,989	+21.930%
2026-08-19	1.2000	1.2000	1.2000	1.2000	+1.695%	10	15,696	+15.833%
2026-08-18	1.1800	1.1900	1.1100	1.1800	+7.273%	108	15,696	+17.797%
2026-08-17	1.0600	1.1000	1.0600	1.1000	+1.852%	5	15,600	+26.364%
2026-08-13	1.1000	1.1000	1.0600	1.0800	-1.818%	35	15,595	+28.704%
2026-08-12	1.1400	1.1400	1.1000	1.1000	-4.348%	37	15,560	+26.364%
2026-08-07	1.1500	1.2000	1.1500	1.1500	-8.730%	16	15,523	+20.870%
2026-08-06	1.2400	1.2600	1.2400	1.2600	-7.353%	13	15,511	+10.317%
2026-08-05	1.5000	1.5000	1.3600	1.3600	+6.250%	2	15,499	+2.206%
2026-08-04	1.3500	1.3500	1.2800	1.2800	-5.882%	35	15,499	+8.594%
2026-08-03	1.4100	1.4100	1.3300	1.3600	-2.857%	182	15,499	+2.206%
2026-07-31	1.3700	1.4000	1.3300	1.4000	+2.941%	178	15,591	-0.714%
2026-07-30	1.4100	1.4100	1.2600	1.3600	+3.817%	675	15,563	+2.206%
2026-07-29	1.3900	1.4000	1.3100	1.3100	-7.092%	402	15,674	+6.107%
2026-07-28	1.4200	1.5000	1.3700	1.4100	-11.875%	503	15,682	-1.418%
2026-07-27	1.6000	1.6000	1.6000	1.6000	-3.030%	1	15,758	-13.125%
2026-07-23	1.4900	1.7200	1.4900	1.6500	+10.738%	2,034	15,757	-15.758%
2026-07-22	1.4800	1.4900	1.4400	1.4900	-1.974%	252	13,726	-6.711%
2026-07-21	1.6600	1.6600	1.5200	1.5200	-4.403%	5	13,475	-8.553%
2026-07-20	1.6000	1.6000	1.5700	1.5900	+22.308%	10	13,470	-12.579%
2026-07-17	1.3000	1.3000	1.3000	1.3000	-16.667%	10	13,473	+6.923%
2026-07-16	1.6200	1.6200	1.5500	1.5600	-12.849%	3,018	13,473	-10.897%
2026-07-15	2.0700	2.0700	1.7900	1.7900	-17.130%	34	10,525	-22.346%
2026-07-14	1.8200	4.1500	1.8200	2.1600	+66.154%	2,553	10,507	-35.648%
2026-07-13	1.3000	1.3000	1.3000	1.3000	+2.362%	1	11,140	+6.923%
2026-07-09	1.2700	1.2700	1.2700	1.2700	-1.550%	10	11,139	+9.449%
2026-07-08	1.2400	1.2900	1.2300	1.2900	+7.500%	120	11,129	+7.752%
2026-07-07	1.2000	1.2000	1.2000	1.2000	+9.091%	28	11,029	+15.833%
2026-07-06	1.1900	1.1900	1.0800	1.1000	+8.911%	456	11,028	+26.364%
2026-07-02	1.1800	1.1800	1.0100	1.0100	-7.339%	2,250	9,102	+37.624%
2026-06-30	1.0900	1.0900	1.0900	1.0900	-0.909%	11	9,102	+27.523%
2026-06-29	1.1400	1.1400	1.1000	1.1000	-26.667%	560	9,113	+26.364%
2026-06-23	1.4500	1.5500	1.4500	1.5000	+2.041%	493	8,557	-7.333%
2026-06-22	1.5200	1.5600	1.4300	1.4700	+2.083%	312	8,216	-5.442%
2026-06-17	1.4400	1.4400	1.4400	1.4400	-8.280%	20	8,036	-3.472%
2026-06-16	1.5200	1.5800	1.5200	1.5700	+7.534%	79	8,036	-11.465%
2026-06-15	1.4500	1.4600	1.4500	1.4600	-3.947%	11	7,957	-4.795%
2026-06-12	1.5300	1.6000	1.4500	1.5200	-10.588%	2,946	7,956	-8.553%
2026-06-10	1.5700	1.7000	1.5700	1.7000	+9.677%	273	5,732	-18.235%
2026-06-09	1.5400	1.5800	1.5400	1.5500	+1.974%	30	5,559	-10.323%
2026-06-08	1.5200	1.5200	1.5200	1.5200	-1.299%	5	5,537	-8.553%
2026-06-05	1.4700	1.5400	1.4700	1.5400	+14.925%	65	5,532	-9.740%
2026-06-04	1.3400	1.3400	1.3400	1.3400	+15.517%	10	5,581	+3.731%
2026-05-29	1.1800	1.1800	1.1600	1.1600	-3.333%	49	5,581	+19.828%
2026-05-28	1.1500	1.2000	1.1500	1.2000	-3.226%	2	5,542	+15.833%
2026-05-27	1.2400	1.2400	1.2400	1.2400	-4.615%	8	5,541	+12.097%
2026-05-22	1.3000	1.3000	1.3000	1.3000	-7.801%	4	5,549	+6.923%
2026-05-21	1.4100	1.4600	1.4100	1.4100	+4.444%	22	5,552	-1.418%
2026-05-19	1.3500	1.3500	1.3500	1.3500	-2.878%	2	5,552	+2.963%
2026-05-18	1.2800	1.3900	1.2800	1.3900	+12.097%	14	5,532	0.000%
2026-05-14	1.2400	1.2400	1.2400	1.2400	-2.362%	3	5,532	+12.097%
2026-05-13	1.2700	1.2700	1.2700	1.2700	-2.308%	2	5,533	+9.449%
2026-05-12	1.3000	1.3000	1.3000	1.3000	-2.256%	8	5,533	+6.923%
2026-05-11	1.3500	1.3500	1.3300	1.3300	0.000%	50	5,533	+4.511%
2026-05-07	1.3300	1.3300	1.3300	1.3300	-2.920%	30	5,554	+4.511%
2026-05-06	1.4100	1.4100	1.3600	1.3700	-1.439%	6	5,584	+1.460%
2026-05-05	1.3000	1.3900	1.3000	1.3900	+6.923%	58	5,580	0.000%
2026-05-04	1.3000	1.3000	1.3000	1.3000	-3.704%	2	5,631	+6.923%
2026-05-01	1.4000	1.4000	1.3500	1.3500	-3.571%	57	5,665	+2.963%
2026-04-30	1.5200	1.5200	1.4000	1.4000	-7.285%	22	5,665	-0.714%
2026-04-28	1.5100	1.5300	1.5000	1.5100	+2.027%	194	5,649	-7.947%
2026-04-27	1.4100	1.4800	1.4100	1.4800	+8.029%	32	5,773	-6.081%
2026-04-24	1.3800	1.3800	1.3700	1.3700	-1.439%	9	5,752	+1.460%
2026-04-23	1.3400	1.4400	1.3400	1.3900	+14.876%	22	5,750	0.000%
2026-04-22	1.2100	1.2100	1.2100	1.2100	-4.724%	60	5,730	+14.876%
2026-04-21	1.2700	1.2700	1.2700	1.2700	-1.550%	95	5,885	+9.449%
2026-04-20	1.2000	1.2900	1.2000	1.2900	+10.256%	26	5,885	+7.752%
2026-04-17	1.0700	1.1700	1.0700	1.1700	+6.364%	15	5,874	+18.803%
2026-04-16	1.0600	1.1000	1.0600	1.1000	+5.769%	13	5,860	+26.364%
2026-04-15	0.9700	1.0400	0.9700	1.0400	+1.961%	97	5,851	+33.654%
2026-04-13	1.0200	1.0200	1.0200	1.0200	0.000%	60	5,771	+36.275%
2026-04-09	1.0200	1.0200	1.0200	1.0200	+2.000%	2	5,771	+36.275%
2026-04-07	1.0000	1.0000	1.0000	1.0000	-1.961%	100	5,771	+39.000%
2026-04-06	0.9500	1.0200	0.9500	1.0200	-8.108%	15	5,671	+36.275%
2026-03-30	1.1100	1.1100	1.1100	1.1100	+12.121%	6	5,662	+25.225%
2026-03-26	0.9900	0.9900	0.9900	0.9900	+5.319%	5	5,668	+40.404%
2026-03-25	0.9600	0.9600	0.9400	0.9400	-12.963%	40	5,663	+47.872%
2026-03-17	1.0800	1.0800	1.0800	1.0800	-1.818%	100	5,643	+28.704%
2026-03-13	1.1000	1.1300	1.1000	1.1000	-1.786%	1,763	5,743	+26.364%
2026-03-12	1.1200	1.1200	1.1200	1.1200	0.000%	3	6,356	+24.107%
2026-03-11	1.1100	1.1200	1.1000	1.1200	-8.943%	799	6,353	+24.107%
2026-03-05	1.2400	1.2400	1.2300	1.2300	+2.500%	20	6,643	+13.008%
2026-02-26	1.2000	1.2000	1.2000	1.2000	+2.564%	5	6,633	+15.833%
2026-02-25	1.2000	1.2400	1.1500	1.1700	-9.302%	664	7,007	+18.803%
2026-02-24	1.2900	1.2900	1.2900	1.2900	-5.839%	512	7,007	+7.752%
2026-02-23	1.3400	1.3800	1.3400	1.3700	+8.730%	8	6,891	+1.460%
2026-02-18	1.3000	1.3000	1.2600	1.2600	-8.696%	115	6,883	+10.317%
2026-02-12	1.3900	1.3900	1.3800	1.3800	+10.400%	340	6,778	+0.725%
2026-02-11	1.2500	1.2500	1.2500	1.2500	-4.580%	3	6,439	+11.200%
2026-02-06	1.3100	1.3100	1.3100	1.3100	-10.274%	10	6,439	+6.107%
2026-02-05	1.4500	1.4600	1.4500	1.4600	+5.797%	38	6,429	-4.795%
2026-02-03	1.3800	1.3800	1.3800	1.3800	+15.000%	170	6,391	+0.725%
2026-02-02	1.2000	1.2000	1.2000	1.2000	-6.977%	10	6,221	+15.833%
2026-01-27	1.3400	1.3400	1.2900	1.2900	-1.527%	100	6,221	+7.752%
2026-01-26	1.3100	1.3100	1.3100	1.3100	+3.150%	7	6,221	+6.107%
2026-01-23	1.2700	1.2700	1.2700	1.2700	+4.098%	1	6,221	+9.449%
2026-01-21	1.3100	1.3100	0.9400	1.2200	-15.278%	26	6,220	+13.934%
2026-01-20	1.4400	1.4400	1.4400	1.4400	+1.408%	11	6,230	-3.472%
2026-01-16	1.4200	1.4200	1.4000	1.4200	0.000%	1,290	4,933	-2.113%
2026-01-15	1.3700	1.4200	1.3700	1.4200	+5.185%	16	4,933	-2.113%
2026-01-14	1.3500	1.3500	1.3000	1.3500	+2.273%	9	4,923	+2.963%
2026-01-12	1.3500	1.3500	1.3100	1.3200	+0.763%	220	4,918	+5.303%
2026-01-09	1.3100	1.3100	1.3100	1.3100	+9.167%	1	4,698	+6.107%
2026-01-05	1.2000	1.2000	1.2000	1.2000	-4.000%	10	4,698	+15.833%
2025-12-30	1.3500	1.3500	1.2500	1.2500	-6.716%	8	4,688	+11.200%
2025-12-29	1.2800	1.3400	1.2800	1.3400	+3.077%	91	4,688	+3.731%
2025-12-23	1.3000	1.3100	1.2900	1.3000	0.000%	262	4,688	+6.923%
2025-12-22	1.3000	1.3000	1.3000	1.3000	-3.704%	1	4,576	+6.923%
2025-12-19	1.3500	1.3500	1.3500	1.3500	0.000%	1	4,576	+2.963%
2025-12-16	1.3500	1.3500	1.3500	1.3500	-0.735%	1	4,575	+2.963%
2025-12-15	1.2500	1.3600	1.2500	1.3600	+17.241%	1,090	4,575	+2.206%
2025-12-04	1.1600	1.1600	1.1600	1.1600	-14.706%	10	3,497	+19.828%
2025-11-25	1.3600	1.3600	1.3600	1.3600	-9.333%	35	3,487	+2.206%
2025-11-24	1.4000	1.5000	1.4000	1.5000	+10.294%	5	3,452	-7.333%
2025-11-20	1.3600	1.3600	1.3600	1.3600	+6.250%	30	3,447	+2.206%
2025-11-18	1.2800	1.2800	1.2800	1.2800	+2.400%	7	3,417	+8.594%
2025-11-17	1.3500	1.6700	1.2000	1.2500	+6.838%	71	3,410	+11.200%
2025-11-13	0.9400	1.1700	0.9300	1.1700	+20.619%	3,246	3,341	+18.803%
2025-11-07	0.9700	0.9700	0.9700	0.9700	+34.722%	3	167	+43.299%
2025-10-22	0.7200	0.7200	0.7200	0.7200	+18.033%	3	164	+93.056%
2025-10-02	0.6200	0.7600	0.5400	0.6100	-15.278%	143	162	+127.869%
2025-10-01	0.7200	0.7200	0.7200	0.7200	0.000%	25	38	+93.056%
2025-09-23	0.8200	0.8200	0.7200	0.7200	-26.531%	10	24	+93.056%
2025-09-05	0.9800	1.0000	0.9700	0.9800	-10.909%	14	14	+41.837%
2025-09-04	1.1100	1.1100	1.1000	1.1000	-64.744%	12	12	+26.364%
2025-08-28	3.1500	3.1500	3.1200	3.1200	+0.645%	4	310	-55.449%
2025-08-25	3.1000	3.1000	3.1000	3.1000	0.000%	1	312	-55.161%
2025-08-08	3.1000	3.1000	3.1000	3.1000	+0.324%	1	312	-55.161%
2025-08-07	3.0700	3.0900	3.0600	3.0900	+20.703%	5	313	-55.016%
2025-07-24	2.5600	2.5600	2.5600	2.5600	+9.402%	1	313	-45.703%
2025-07-23	2.4600	2.4600	2.3400	2.3400	-7.510%	2	314	-40.598%
2025-07-22	2.5000	2.5400	2.4900	2.5300	+4.115%	108	316	-45.059%
2025-07-17	2.5800	2.6000	2.4300	2.4300	-18.182%	35	369	-42.798%
2025-07-14	2.9700	2.9700	2.9700	2.9700	+0.338%	1	350	-53.199%
2025-07-11	2.9600	2.9600	2.9600	2.9600	+1.370%	1	349	-53.041%
2025-07-10	2.9200	2.9200	2.9200	2.9200	-2.013%	1	348	-52.397%
2025-07-09	2.9800	2.9800	2.9800	2.9800	-1.650%	1	347	-53.356%
2025-07-08	3.0300	3.0300	3.0300	3.0300	+4.844%	2	346	-54.125%
2025-07-07	2.8900	2.8900	2.8900	2.8900	-4.620%	2	344	-51.903%
2025-07-03	3.0300	3.0300	3.0300	3.0300	-2.885%	2	340	-54.125%
2025-07-02	3.1200	3.1200	3.1200	3.1200	+2.295%	2	340	-55.449%
2025-06-25	3.0500	3.0500	3.0500	3.0500	0.000%	2	338	-54.426%
2025-06-20	3.0500	3.0500	3.0500	3.0500	-1.613%	2	338	-54.426%
2025-06-17	3.0000	3.1000	3.0000	3.1000	+0.977%	2	337	-55.161%
2025-06-16	3.0700	3.0700	3.0700	3.0700	-0.968%	6	335	-54.723%
2025-06-12	3.0600	3.1000	3.0600	3.1000	+0.324%	18	329	-55.161%
2025-06-11	3.0900	3.0900	3.0900	3.0900	+0.980%	21	345	-55.016%
2025-06-10	3.0600	3.0600	3.0600	3.0600	+0.328%	25	366	-54.575%
2025-06-09	3.0500	3.0500	3.0500	3.0500	-1.613%	30	341	-54.426%
2025-06-06	3.1000	3.1000	3.1000	3.1000	0.000%	14	311	-55.161%
2025-06-02	3.1000	3.1000	3.1000	3.1000	+10.714%	9	311	-55.161%
2025-05-29	2.8000	2.8000	2.8000	2.8000	+6.061%	20	311	-50.357%
2025-05-19	2.6400	2.6400	2.6400	2.6400	-3.297%	13	291	-47.348%
2025-05-12	2.7300	2.7300	2.7300	2.7300	-4.878%	2	278	-49.084%
2025-05-09	2.8700	2.8700	2.8700	2.8700	-4.651%	4	276	-51.568%
2025-04-08	3.0100	3.0100	2.9800	3.0100	-2.273%	57	274	-53.821%
2025-03-27	3.0200	3.0800	3.0000	3.0800	+4.407%	10	294	-54.870%
2025-03-24	2.9500	2.9500	2.9500	2.9500	-6.349%	1	284	-52.881%
2025-03-21	3.1500	3.1500	3.1500	3.1500	-6.250%	8	283	-55.873%
2025-03-11	3.3600	3.3600	3.3600	3.3600	+5.000%	100	287	-58.631%
2025-02-26	3.2000	3.2000	3.2000	3.2000	+6.667%	15	187	-56.563%
2025-02-25	3.0000	3.0000	3.0000	3.0000	+1.695%	50	122	-53.667%
2025-02-24	2.9500	2.9500	2.9500	2.9500	+9.259%	10	122	-52.881%
2025-02-19	2.7000	2.7000	2.7000	2.7000	-2.174%	1	122	-48.519%
2025-02-13	2.7600	2.7600	2.7600	2.7600	-8.000%	10	123	-49.638%
2025-01-16	3.0000	3.0000	3.0000	3.0000	-1.316%	3	123	-53.667%
2024-12-31	3.0400	3.0400	3.0400	3.0400	+2.703%	2	118	-54.276%
2024-12-24	2.9600	2.9600	2.9600	2.9600	-1.333%	40	78	-53.041%
2024-12-20	3.0000	3.0000	3.0000	3.0000	-2.597%	10	79	-53.667%
2024-12-18	3.0800	3.0800	3.0800	3.0800	-4.348%	1	79	-54.870%
2024-11-26	3.2200	3.2200	3.2200	3.2200	+5.229%	20	78	-56.832%
2024-11-25	3.0600	3.0600	3.0600	3.0600	+0.990%	4	58	-54.575%
2024-11-04	3.0300	3.0300	3.0300	3.0300	-3.810%	1	54	-54.125%
2024-10-31	3.1600	3.1600	3.1500	3.1500	+0.962%	35	53	-55.873%
2024-10-21	3.1200	3.1200	3.1200	3.1200	+5.405%	3	18	-55.449%
2024-10-17	3.0500	3.0500	2.9600	2.9600	-0.337%	11	15	-53.041%
2024-10-16	2.9700	2.9700	2.9700	2.9700	+1.365%	1	4	-53.199%
2024-10-15	2.9300	2.9300	2.9300	2.9300	-2.007%	1	3	-52.560%
2024-10-07	2.9900	2.9900	2.9900	2.9900	-0.333%	1	2	-53.512%
2024-09-27	3.0000	3.0000	3.0000	3.0000	0.000%	2	1	-53.667%

.dark-mode .znGv0c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .znGv0c{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20270115P5LCID Jan 15 2027 5.00 Put (LCID270115P00005000)option OPRA

LCID20270115P5
LCID Jan 15 2027 5.00 Put (LCID270115P00005000)
option OPRA