Dark

LCID20270115P7
LCID Jan 15 2027 7.00 Put (LCID270115P00007000)
option OPRA

EOD

Sep 17, 2026

2.98-6.875%(-0.22)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.9800	2.9800	2.9800	2.9800	-6.875%	10	3,353	0.000%
2026-09-15	3.2000	3.2000	3.2000	3.2000	+2.894%	1	3,353	-6.875%
2026-09-11	3.1100	3.1100	3.1100	3.1100	+1.967%	50	3,353	-4.180%
2026-09-09	3.0500	3.0500	3.0500	3.0500	+4.096%	15	3,353	-2.295%
2026-09-04	3.0000	3.0000	2.9300	2.9300	+6.934%	202	3,542	+1.706%
2026-08-31	2.7400	2.7800	2.6600	2.7400	-1.439%	293	3,542	+8.759%
2026-08-28	2.7800	2.7800	2.7800	2.7800	+2.583%	2	3,673	+7.194%
2026-08-27	2.6200	2.7400	2.6200	2.7100	-4.577%	16	3,673	+9.963%
2026-08-26	2.8300	2.8400	2.8300	2.8400	+14.056%	10	3,673	+4.930%
2026-08-18	2.4200	2.4900	2.4200	2.4900	+2.049%	164	3,680	+19.679%
2026-08-17	2.4300	2.4400	2.4300	2.4400	+4.721%	16	3,603	+22.131%
2026-08-13	2.4000	2.4000	2.3300	2.3300	-4.898%	8	3,603	+27.897%
2026-08-10	2.3500	2.4500	2.3500	2.4500	+6.522%	21	3,603	+21.633%
2026-08-07	2.3000	2.3000	2.3000	2.3000	-4.167%	10	3,603	+29.565%
2026-08-06	2.4000	2.4000	2.4000	2.4000	-7.692%	4	3,603	+24.167%
2026-08-05	2.5000	2.6000	2.5000	2.6000	+10.169%	61	3,600	+14.615%
2026-08-04	2.3000	2.3600	2.1500	2.3600	-1.667%	56	3,635	+26.271%
2026-07-29	2.4000	2.4000	2.4000	2.4000	-0.826%	10	3,629	+24.167%
2026-07-28	2.4000	2.7500	2.3700	2.4200	-17.687%	741	3,619	+23.140%
2026-07-24	2.9000	2.9400	2.9000	2.9400	+14.397%	2	2,901	+1.361%
2026-07-20	2.5700	2.5700	2.5700	2.5700	+5.761%	95	2,901	+15.953%
2026-07-17	2.5000	2.5800	2.4300	2.4300	-17.065%	19	2,806	+22.634%
2026-07-15	3.1400	3.1400	2.9200	2.9300	-43.107%	9	2,797	+1.706%
2026-07-14	5.1500	5.1500	5.1500	5.1500	+106.827%	1	2,801	-42.136%
2026-07-08	2.4000	2.4900	2.4000	2.4900	+13.699%	5	2,801	+19.679%
2026-07-06	2.3000	2.3000	2.1200	2.1900	-24.483%	93	2,803	+36.073%
2026-06-22	2.8200	2.9000	2.8200	2.9000	+2.473%	12	2,789	+2.759%
2026-06-16	2.8300	2.8300	2.8300	2.8300	-4.068%	1	2,789	+5.300%
2026-06-08	2.9500	2.9800	2.9100	2.9500	+13.900%	17	2,790	+1.017%
2026-06-04	2.5900	2.5900	2.5900	2.5900	+10.684%	10	2,786	+15.058%
2026-06-02	2.3800	2.3800	2.3400	2.3400	+1.739%	5	2,776	+27.350%
2026-05-29	2.3000	2.3000	2.3000	2.3000	-0.433%	3	2,776	+29.565%
2026-05-14	2.3500	2.3500	2.2900	2.3100	-0.858%	3	2,776	+29.004%
2026-05-13	2.3300	2.3300	2.3300	2.3300	-4.508%	1	2,779	+27.897%
2026-05-11	2.5300	2.5300	2.4400	2.4400	-6.870%	147	2,779	+22.131%
2026-05-07	2.6200	2.6200	2.6200	2.6200	+3.150%	1	2,779	+13.740%
2026-05-06	2.5400	2.6200	2.5300	2.5400	-5.224%	702	2,779	+17.323%
2026-04-30	2.7900	2.8000	2.6200	2.6800	-4.626%	291	3,480	+11.194%
2026-04-29	2.8100	2.8800	2.8100	2.8100	0.000%	500	3,330	+6.050%
2026-04-28	2.7300	2.8200	2.7000	2.8100	+6.038%	769	3,675	+6.050%
2026-04-27	2.6500	2.6500	2.6500	2.6500	+6.000%	200	3,931	+12.453%
2026-04-24	2.5000	2.5000	2.5000	2.5000	+0.402%	1	3,931	+19.200%
2026-04-23	2.5000	2.6000	2.4500	2.4900	+8.734%	1,258	3,930	+19.679%
2026-04-21	2.2100	2.2900	2.0800	2.2900	-1.293%	367	4,490	+30.131%
2026-04-20	2.3500	2.3500	2.3000	2.3200	+7.907%	15	4,490	+28.448%
2026-04-17	2.1500	2.1500	2.1500	2.1500	+4.878%	1	4,485	+38.605%
2026-04-16	2.0000	2.0500	2.0000	2.0500	+12.637%	492	4,485	+45.366%
2026-04-15	1.7800	1.8200	1.7000	1.8200	-3.191%	18	4,376	+63.736%
2026-04-14	1.6700	1.8800	1.6700	1.8800	+6.818%	2,189	4,373	+58.511%
2026-04-13	1.8500	1.9000	1.7300	1.7600	-2.222%	1,613	3,159	+69.318%
2026-04-10	1.8000	1.8000	1.8000	1.8000	-6.250%	1	1,651	+65.556%
2026-04-09	1.8900	1.9700	1.8900	1.9200	-61.980%	1,650	1,650	+55.208%
2025-08-29	5.0500	5.0500	5.0500	5.0500	+0.798%	3	606	-40.990%
2025-08-28	5.0000	5.0500	5.0000	5.0100	+0.200%	6	606	-40.519%
2025-08-26	4.9500	5.0000	4.9000	5.0000	0.000%	3	607	-40.400%
2025-08-25	5.0300	5.0300	4.9500	5.0000	+3.520%	12	607	-40.400%
2025-08-13	4.8000	4.8300	4.8000	4.8300	-2.424%	25	599	-38.302%
2025-08-08	4.9500	4.9500	4.9500	4.9500	+16.471%	2	604	-39.798%
2025-07-22	4.2500	4.2500	4.2500	4.2500	-3.409%	1	606	-29.882%
2025-07-21	4.4000	4.4000	4.4000	4.4000	+2.804%	2	605	-32.273%
2025-07-18	4.2500	4.3700	4.2500	4.2800	-1.609%	12	603	-30.374%
2025-07-17	4.2500	4.3500	4.1700	4.3500	-12.651%	21	603	-31.494%
2025-06-30	4.9800	4.9800	4.9800	4.9800	+10.667%	2	627	-40.161%
2025-06-27	4.9500	4.9500	4.5000	4.5000	-9.091%	2	625	-33.778%
2025-06-25	4.9000	4.9500	4.9000	4.9500	+0.815%	2	623	-39.798%
2025-06-24	4.8800	4.9100	4.8800	4.9100	+0.204%	14	622	-39.308%
2025-06-20	4.9000	4.9000	4.9000	4.9000	-1.010%	2	608	-39.184%
2025-06-17	4.9100	4.9500	4.9100	4.9500	+0.610%	41	607	-39.798%
2025-06-09	4.9200	4.9200	4.9200	4.9200	-0.606%	20	646	-39.431%
2025-06-06	4.9500	4.9500	4.9500	4.9500	-1.000%	20	626	-39.798%
2025-06-05	4.9800	5.0000	4.9800	5.0000	+1.010%	30	616	-40.400%
2025-06-02	5.0000	5.0000	4.9500	4.9500	+2.062%	3	586	-39.798%
2025-05-30	4.8500	4.8500	4.8500	4.8500	+8.989%	20	585	-38.557%
2025-05-12	4.5900	4.5900	4.4500	4.4500	-6.513%	2	575	-33.034%
2025-05-08	4.7600	4.7600	4.7600	4.7600	+1.062%	1	575	-37.395%
2025-04-14	4.7100	4.7100	4.7100	4.7100	-1.464%	20	574	-36.730%
2025-04-09	4.7800	4.7800	4.7800	4.7800	-1.646%	13	594	-37.657%
2025-04-08	4.8200	4.8600	4.8000	4.8600	-2.994%	37	607	-38.683%
2025-04-04	5.0100	5.0100	5.0100	5.0100	+3.086%	36	620	-40.519%
2025-03-24	4.8600	4.8600	4.8600	4.8600	-0.816%	1	602	-38.683%
2025-02-26	4.9000	4.9000	4.9000	4.9000	+10.860%	25	602	-39.184%
2025-02-21	4.4200	4.4200	4.4200	4.4200	+2.791%	4	582	-32.579%
2025-02-18	4.3600	4.3600	4.3000	4.3000	-0.693%	51	580	-30.698%
2025-02-13	4.3500	4.3500	4.3300	4.3300	-5.870%	2	630	-31.178%
2025-02-06	4.6000	4.6000	4.6000	4.6000	+3.371%	5	630	-35.217%
2025-02-05	4.4500	4.4500	4.4500	4.4500	-0.224%	50	625	-33.034%
2025-02-04	4.4600	4.4600	4.4600	4.4600	-8.041%	25	575	-33.184%
2025-02-03	4.8500	4.8500	4.8500	4.8500	-1.020%	1	550	-38.557%
2025-01-30	4.9000	4.9000	4.9000	4.9000	+4.255%	1	552	-39.184%
2025-01-14	4.5500	4.7000	4.5500	4.7000	+0.427%	42	552	-36.596%
2025-01-13	4.6800	4.6800	4.6800	4.6800	+0.214%	8	547	-36.325%
2025-01-10	4.6700	4.6700	4.6700	4.6700	+1.522%	36	539	-36.188%
2024-12-30	4.6000	4.6000	4.6000	4.6000	+3.604%	1	521	-35.217%
2024-12-24	4.4400	4.4400	4.4400	4.4400	-3.478%	5	519	-32.883%
2024-12-20	4.6000	4.6000	4.6000	4.6000	-1.075%	1	519	-35.217%
2024-12-18	4.6500	4.6500	4.6500	4.6500	-6.061%	2	518	-35.914%
2024-12-13	4.8400	4.9500	4.8400	4.9500	-1.000%	32	518	-39.798%
2024-12-11	5.0000	5.0000	5.0000	5.0000	-0.596%	3	504	-40.400%
2024-11-25	4.7500	5.1000	4.7500	5.0300	+1.616%	805	501	-40.755%
2024-11-22	5.0700	5.0700	4.9500	4.9500	+2.697%	22	258	-39.798%
2024-10-31	4.9800	4.9800	4.8200	4.8200	+0.417%	52	247	-38.174%
2024-10-30	4.8000	4.8000	4.8000	4.8000	+2.128%	13	195	-37.917%
2024-10-18	4.7000	4.7000	4.7000	4.7000	+4.444%	70	182	-36.596%
2024-10-11	4.5500	4.5500	4.5000	4.5000	+2.041%	250	147	-33.778%
2024-09-26	4.4100	4.4100	4.4100	4.4100	-4.130%	1	23	-32.426%
2024-09-25	4.6000	4.6000	4.6000	4.6000	-3.361%	10	22	-35.217%
2024-09-20	4.7600	4.7600	4.7600	4.7600	+2.366%	2	12	-37.395%
2024-09-19	4.6500	4.6500	4.6500	4.6500	+1.087%	10	12	-35.914%
2024-09-18	4.6000	4.6000	4.6000	4.6000	-1.499%	1	2	-35.217%
2024-09-16	4.6700	4.6700	4.6700	4.6700	0.000%	1	1	-36.188%

.dark-mode .vBt8Ym{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vBt8Ym{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20270115P7LCID Jan 15 2027 7.00 Put (LCID270115P00007000)option OPRA

LCID20270115P7
LCID Jan 15 2027 7.00 Put (LCID270115P00007000)
option OPRA