Dark

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

EOD

Aug 3, 2026

1.36-2.857%(-0.04)182

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.4100	1.4100	1.3300	1.3600	-2.857%	182	15,499	0.000%
2026-07-31	1.3700	1.4000	1.3300	1.4000	+2.941%	178	15,591	-2.857%
2026-07-30	1.4100	1.4100	1.2600	1.3600	+3.817%	675	15,563	0.000%
2026-07-29	1.3900	1.4000	1.3100	1.3100	-7.092%	402	15,674	+3.817%
2026-07-28	1.4200	1.5000	1.3700	1.4100	-11.875%	503	15,682	-3.546%
2026-07-27	1.6000	1.6000	1.6000	1.6000	-3.030%	1	15,758	-15.000%
2026-07-23	1.4900	1.7200	1.4900	1.6500	+10.738%	2,034	15,757	-17.576%
2026-07-22	1.4800	1.4900	1.4400	1.4900	-1.974%	252	13,726	-8.725%
2026-07-21	1.6600	1.6600	1.5200	1.5200	-4.403%	5	13,475	-10.526%
2026-07-20	1.6000	1.6000	1.5700	1.5900	+22.308%	10	13,470	-14.465%
2026-07-17	1.3000	1.3000	1.3000	1.3000	-16.667%	10	13,473	+4.615%
2026-07-16	1.6200	1.6200	1.5500	1.5600	-12.849%	3,018	13,473	-12.821%
2026-07-15	2.0700	2.0700	1.7900	1.7900	-17.130%	34	10,525	-24.022%
2026-07-14	1.8200	4.1500	1.8200	2.1600	+66.154%	2,553	10,507	-37.037%
2026-07-13	1.3000	1.3000	1.3000	1.3000	+2.362%	1	11,140	+4.615%
2026-07-09	1.2700	1.2700	1.2700	1.2700	-1.550%	10	11,139	+7.087%
2026-07-08	1.2400	1.2900	1.2300	1.2900	+7.500%	120	11,129	+5.426%
2026-07-07	1.2000	1.2000	1.2000	1.2000	+9.091%	28	11,029	+13.333%
2026-07-06	1.1900	1.1900	1.0800	1.1000	+8.911%	456	11,028	+23.636%
2026-07-02	1.1800	1.1800	1.0100	1.0100	-7.339%	2,250	9,102	+34.653%
2026-06-30	1.0900	1.0900	1.0900	1.0900	-0.909%	11	9,102	+24.771%
2026-06-29	1.1400	1.1400	1.1000	1.1000	-26.667%	560	9,113	+23.636%
2026-06-23	1.4500	1.5500	1.4500	1.5000	+2.041%	493	8,557	-9.333%
2026-06-22	1.5200	1.5600	1.4300	1.4700	+2.083%	312	8,216	-7.483%
2026-06-17	1.4400	1.4400	1.4400	1.4400	-8.280%	20	8,036	-5.556%
2026-06-16	1.5200	1.5800	1.5200	1.5700	+7.534%	79	8,036	-13.376%
2026-06-15	1.4500	1.4600	1.4500	1.4600	-3.947%	11	7,957	-6.849%
2026-06-12	1.5300	1.6000	1.4500	1.5200	-10.588%	2,946	7,956	-10.526%
2026-06-10	1.5700	1.7000	1.5700	1.7000	+9.677%	273	5,732	-20.000%
2026-06-09	1.5400	1.5800	1.5400	1.5500	+1.974%	30	5,559	-12.258%
2026-06-08	1.5200	1.5200	1.5200	1.5200	-1.299%	5	5,537	-10.526%
2026-06-05	1.4700	1.5400	1.4700	1.5400	+14.925%	65	5,532	-11.688%
2026-06-04	1.3400	1.3400	1.3400	1.3400	+15.517%	10	5,581	+1.493%
2026-05-29	1.1800	1.1800	1.1600	1.1600	-3.333%	49	5,581	+17.241%
2026-05-28	1.1500	1.2000	1.1500	1.2000	-3.226%	2	5,542	+13.333%
2026-05-27	1.2400	1.2400	1.2400	1.2400	-4.615%	8	5,541	+9.677%
2026-05-22	1.3000	1.3000	1.3000	1.3000	-7.801%	4	5,549	+4.615%
2026-05-21	1.4100	1.4600	1.4100	1.4100	+4.444%	22	5,552	-3.546%
2026-05-19	1.3500	1.3500	1.3500	1.3500	-2.878%	2	5,552	+0.741%
2026-05-18	1.2800	1.3900	1.2800	1.3900	+12.097%	14	5,532	-2.158%
2026-05-14	1.2400	1.2400	1.2400	1.2400	-2.362%	3	5,532	+9.677%
2026-05-13	1.2700	1.2700	1.2700	1.2700	-2.308%	2	5,533	+7.087%
2026-05-12	1.3000	1.3000	1.3000	1.3000	-2.256%	8	5,533	+4.615%
2026-05-11	1.3500	1.3500	1.3300	1.3300	0.000%	50	5,533	+2.256%
2026-05-07	1.3300	1.3300	1.3300	1.3300	-2.920%	30	5,554	+2.256%
2026-05-06	1.4100	1.4100	1.3600	1.3700	-1.439%	6	5,584	-0.730%
2026-05-05	1.3000	1.3900	1.3000	1.3900	+6.923%	58	5,580	-2.158%
2026-05-04	1.3000	1.3000	1.3000	1.3000	-3.704%	2	5,631	+4.615%
2026-05-01	1.4000	1.4000	1.3500	1.3500	-3.571%	57	5,665	+0.741%
2026-04-30	1.5200	1.5200	1.4000	1.4000	-7.285%	22	5,665	-2.857%
2026-04-28	1.5100	1.5300	1.5000	1.5100	+2.027%	194	5,649	-9.934%
2026-04-27	1.4100	1.4800	1.4100	1.4800	+8.029%	32	5,773	-8.108%
2026-04-24	1.3800	1.3800	1.3700	1.3700	-1.439%	9	5,752	-0.730%
2026-04-23	1.3400	1.4400	1.3400	1.3900	+14.876%	22	5,750	-2.158%
2026-04-22	1.2100	1.2100	1.2100	1.2100	-4.724%	60	5,730	+12.397%
2026-04-21	1.2700	1.2700	1.2700	1.2700	-1.550%	95	5,885	+7.087%
2026-04-20	1.2000	1.2900	1.2000	1.2900	+10.256%	26	5,885	+5.426%
2026-04-17	1.0700	1.1700	1.0700	1.1700	+6.364%	15	5,874	+16.239%
2026-04-16	1.0600	1.1000	1.0600	1.1000	+5.769%	13	5,860	+23.636%
2026-04-15	0.9700	1.0400	0.9700	1.0400	+1.961%	97	5,851	+30.769%
2026-04-13	1.0200	1.0200	1.0200	1.0200	0.000%	60	5,771	+33.333%
2026-04-09	1.0200	1.0200	1.0200	1.0200	+2.000%	2	5,771	+33.333%
2026-04-07	1.0000	1.0000	1.0000	1.0000	-1.961%	100	5,771	+36.000%
2026-04-06	0.9500	1.0200	0.9500	1.0200	-8.108%	15	5,671	+33.333%
2026-03-30	1.1100	1.1100	1.1100	1.1100	+12.121%	6	5,662	+22.523%
2026-03-26	0.9900	0.9900	0.9900	0.9900	+5.319%	5	5,668	+37.374%
2026-03-25	0.9600	0.9600	0.9400	0.9400	-12.963%	40	5,663	+44.681%
2026-03-17	1.0800	1.0800	1.0800	1.0800	-1.818%	100	5,643	+25.926%
2026-03-13	1.1000	1.1300	1.1000	1.1000	-1.786%	1,763	5,743	+23.636%
2026-03-12	1.1200	1.1200	1.1200	1.1200	0.000%	3	6,356	+21.429%
2026-03-11	1.1100	1.1200	1.1000	1.1200	-8.943%	799	6,353	+21.429%
2026-03-05	1.2400	1.2400	1.2300	1.2300	+2.500%	20	6,643	+10.569%
2026-02-26	1.2000	1.2000	1.2000	1.2000	+2.564%	5	6,633	+13.333%
2026-02-25	1.2000	1.2400	1.1500	1.1700	-9.302%	664	7,007	+16.239%
2026-02-24	1.2900	1.2900	1.2900	1.2900	-5.839%	512	7,007	+5.426%
2026-02-23	1.3400	1.3800	1.3400	1.3700	+8.730%	8	6,891	-0.730%
2026-02-18	1.3000	1.3000	1.2600	1.2600	-8.696%	115	6,883	+7.937%
2026-02-12	1.3900	1.3900	1.3800	1.3800	+10.400%	340	6,778	-1.449%
2026-02-11	1.2500	1.2500	1.2500	1.2500	-4.580%	3	6,439	+8.800%
2026-02-06	1.3100	1.3100	1.3100	1.3100	-10.274%	10	6,439	+3.817%
2026-02-05	1.4500	1.4600	1.4500	1.4600	+5.797%	38	6,429	-6.849%
2026-02-03	1.3800	1.3800	1.3800	1.3800	+15.000%	170	6,391	-1.449%
2026-02-02	1.2000	1.2000	1.2000	1.2000	-6.977%	10	6,221	+13.333%
2026-01-27	1.3400	1.3400	1.2900	1.2900	-1.527%	100	6,221	+5.426%
2026-01-26	1.3100	1.3100	1.3100	1.3100	+3.150%	7	6,221	+3.817%
2026-01-23	1.2700	1.2700	1.2700	1.2700	+4.098%	1	6,221	+7.087%
2026-01-21	1.3100	1.3100	0.9400	1.2200	-15.278%	26	6,220	+11.475%
2026-01-20	1.4400	1.4400	1.4400	1.4400	+1.408%	11	6,230	-5.556%
2026-01-16	1.4200	1.4200	1.4000	1.4200	0.000%	1,290	4,933	-4.225%
2026-01-15	1.3700	1.4200	1.3700	1.4200	+5.185%	16	4,933	-4.225%
2026-01-14	1.3500	1.3500	1.3000	1.3500	+2.273%	9	4,923	+0.741%
2026-01-12	1.3500	1.3500	1.3100	1.3200	+0.763%	220	4,918	+3.030%
2026-01-09	1.3100	1.3100	1.3100	1.3100	+9.167%	1	4,698	+3.817%
2026-01-05	1.2000	1.2000	1.2000	1.2000	-4.000%	10	4,698	+13.333%
2025-12-30	1.3500	1.3500	1.2500	1.2500	-6.716%	8	4,688	+8.800%
2025-12-29	1.2800	1.3400	1.2800	1.3400	+3.077%	91	4,688	+1.493%
2025-12-23	1.3000	1.3100	1.2900	1.3000	0.000%	262	4,688	+4.615%
2025-12-22	1.3000	1.3000	1.3000	1.3000	-3.704%	1	4,576	+4.615%
2025-12-19	1.3500	1.3500	1.3500	1.3500	0.000%	1	4,576	+0.741%
2025-12-16	1.3500	1.3500	1.3500	1.3500	-0.735%	1	4,575	+0.741%
2025-12-15	1.2500	1.3600	1.2500	1.3600	+17.241%	1,090	4,575	0.000%
2025-12-04	1.1600	1.1600	1.1600	1.1600	-14.706%	10	3,497	+17.241%
2025-11-25	1.3600	1.3600	1.3600	1.3600	-9.333%	35	3,487	0.000%
2025-11-24	1.4000	1.5000	1.4000	1.5000	+10.294%	5	3,452	-9.333%
2025-11-20	1.3600	1.3600	1.3600	1.3600	+6.250%	30	3,447	0.000%
2025-11-18	1.2800	1.2800	1.2800	1.2800	+2.400%	7	3,417	+6.250%
2025-11-17	1.3500	1.6700	1.2000	1.2500	+6.838%	71	3,410	+8.800%
2025-11-13	0.9400	1.1700	0.9300	1.1700	+20.619%	3,246	3,341	+16.239%
2025-11-07	0.9700	0.9700	0.9700	0.9700	+34.722%	3	167	+40.206%
2025-10-22	0.7200	0.7200	0.7200	0.7200	+18.033%	3	164	+88.889%
2025-10-02	0.6200	0.7600	0.5400	0.6100	-15.278%	143	162	+122.951%
2025-10-01	0.7200	0.7200	0.7200	0.7200	0.000%	25	38	+88.889%
2025-09-23	0.8200	0.8200	0.7200	0.7200	-26.531%	10	24	+88.889%
2025-09-05	0.9800	1.0000	0.9700	0.9800	-10.909%	14	14	+38.776%
2025-09-04	1.1100	1.1100	1.1000	1.1000	-64.744%	12	12	+23.636%
2025-08-28	3.1500	3.1500	3.1200	3.1200	+0.645%	4	310	-56.410%
2025-08-25	3.1000	3.1000	3.1000	3.1000	0.000%	1	312	-56.129%
2025-08-08	3.1000	3.1000	3.1000	3.1000	+0.324%	1	312	-56.129%
2025-08-07	3.0700	3.0900	3.0600	3.0900	+20.703%	5	313	-55.987%
2025-07-24	2.5600	2.5600	2.5600	2.5600	+9.402%	1	313	-46.875%
2025-07-23	2.4600	2.4600	2.3400	2.3400	-7.510%	2	314	-41.880%
2025-07-22	2.5000	2.5400	2.4900	2.5300	+4.115%	108	316	-46.245%
2025-07-17	2.5800	2.6000	2.4300	2.4300	-18.182%	35	369	-44.033%
2025-07-14	2.9700	2.9700	2.9700	2.9700	+0.338%	1	350	-54.209%
2025-07-11	2.9600	2.9600	2.9600	2.9600	+1.370%	1	349	-54.054%
2025-07-10	2.9200	2.9200	2.9200	2.9200	-2.013%	1	348	-53.425%
2025-07-09	2.9800	2.9800	2.9800	2.9800	-1.650%	1	347	-54.362%
2025-07-08	3.0300	3.0300	3.0300	3.0300	+4.844%	2	346	-55.116%
2025-07-07	2.8900	2.8900	2.8900	2.8900	-4.620%	2	344	-52.941%
2025-07-03	3.0300	3.0300	3.0300	3.0300	-2.885%	2	340	-55.116%
2025-07-02	3.1200	3.1200	3.1200	3.1200	+2.295%	2	340	-56.410%
2025-06-25	3.0500	3.0500	3.0500	3.0500	0.000%	2	338	-55.410%
2025-06-20	3.0500	3.0500	3.0500	3.0500	-1.613%	2	338	-55.410%
2025-06-17	3.0000	3.1000	3.0000	3.1000	+0.977%	2	337	-56.129%
2025-06-16	3.0700	3.0700	3.0700	3.0700	-0.968%	6	335	-55.700%
2025-06-12	3.0600	3.1000	3.0600	3.1000	+0.324%	18	329	-56.129%
2025-06-11	3.0900	3.0900	3.0900	3.0900	+0.980%	21	345	-55.987%
2025-06-10	3.0600	3.0600	3.0600	3.0600	+0.328%	25	366	-55.556%
2025-06-09	3.0500	3.0500	3.0500	3.0500	-1.613%	30	341	-55.410%
2025-06-06	3.1000	3.1000	3.1000	3.1000	0.000%	14	311	-56.129%
2025-06-02	3.1000	3.1000	3.1000	3.1000	+10.714%	9	311	-56.129%
2025-05-29	2.8000	2.8000	2.8000	2.8000	+6.061%	20	311	-51.429%
2025-05-19	2.6400	2.6400	2.6400	2.6400	-3.297%	13	291	-48.485%
2025-05-12	2.7300	2.7300	2.7300	2.7300	-4.878%	2	278	-50.183%
2025-05-09	2.8700	2.8700	2.8700	2.8700	-4.651%	4	276	-52.613%
2025-04-08	3.0100	3.0100	2.9800	3.0100	-2.273%	57	274	-54.817%
2025-03-27	3.0200	3.0800	3.0000	3.0800	+4.407%	10	294	-55.844%
2025-03-24	2.9500	2.9500	2.9500	2.9500	-6.349%	1	284	-53.898%
2025-03-21	3.1500	3.1500	3.1500	3.1500	-6.250%	8	283	-56.825%
2025-03-11	3.3600	3.3600	3.3600	3.3600	+5.000%	100	287	-59.524%
2025-02-26	3.2000	3.2000	3.2000	3.2000	+6.667%	15	187	-57.500%
2025-02-25	3.0000	3.0000	3.0000	3.0000	+1.695%	50	122	-54.667%
2025-02-24	2.9500	2.9500	2.9500	2.9500	+9.259%	10	122	-53.898%
2025-02-19	2.7000	2.7000	2.7000	2.7000	-2.174%	1	122	-49.630%
2025-02-13	2.7600	2.7600	2.7600	2.7600	-8.000%	10	123	-50.725%
2025-01-16	3.0000	3.0000	3.0000	3.0000	-1.316%	3	123	-54.667%
2024-12-31	3.0400	3.0400	3.0400	3.0400	+2.703%	2	118	-55.263%
2024-12-24	2.9600	2.9600	2.9600	2.9600	-1.333%	40	78	-54.054%
2024-12-20	3.0000	3.0000	3.0000	3.0000	-2.597%	10	79	-54.667%
2024-12-18	3.0800	3.0800	3.0800	3.0800	-4.348%	1	79	-55.844%
2024-11-26	3.2200	3.2200	3.2200	3.2200	+5.229%	20	78	-57.764%
2024-11-25	3.0600	3.0600	3.0600	3.0600	+0.990%	4	58	-55.556%
2024-11-04	3.0300	3.0300	3.0300	3.0300	-3.810%	1	54	-55.116%
2024-10-31	3.1600	3.1600	3.1500	3.1500	+0.962%	35	53	-56.825%
2024-10-21	3.1200	3.1200	3.1200	3.1200	+5.405%	3	18	-56.410%
2024-10-17	3.0500	3.0500	2.9600	2.9600	-0.337%	11	15	-54.054%
2024-10-16	2.9700	2.9700	2.9700	2.9700	+1.365%	1	4	-54.209%
2024-10-15	2.9300	2.9300	2.9300	2.9300	-2.007%	1	3	-53.584%
2024-10-07	2.9900	2.9900	2.9900	2.9900	-0.333%	1	2	-54.515%
2024-09-27	3.0000	3.0000	3.0000	3.0000	0.000%	2	1	-54.667%

.dark-mode .VjJ9jW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VjJ9jW{ 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