Dark

LCID20271217C10
LCID Dec 17 2027 10.00 Call (LCID271217C00010000)
option OPRA

EOD

Aug 3, 2026

1.80-13.462%(-0.28)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.0000	2.0000	1.7000	1.8000	-13.462%	7	2,143	0.000%
2026-07-31	1.9900	2.0800	1.7000	2.0800	+15.556%	12	2,143	-13.462%
2026-07-30	1.8000	1.8000	1.8000	1.8000	-14.286%	1	2,145	0.000%
2026-07-29	2.1500	2.1500	1.9500	2.1000	+17.318%	11	2,145	-14.286%
2026-07-28	1.5000	2.2100	1.5000	1.7900	+43.200%	89	2,143	+0.559%
2026-07-27	1.5000	1.5000	1.2500	1.2500	-10.714%	2	2,103	+44.000%
2026-07-24	1.4800	1.4800	1.2500	1.4000	+6.061%	33	2,105	+28.571%
2026-07-23	1.3000	1.5000	1.3000	1.3200	-23.699%	72	2,090	+36.364%
2026-07-22	1.9100	2.0100	1.7300	1.7300	+17.687%	6	2,070	+4.046%
2026-07-21	1.6000	1.6000	1.4700	1.4700	-13.529%	7	2,066	+22.449%
2026-07-20	1.9300	1.9300	1.6000	1.7000	-2.299%	21	2,067	+5.882%
2026-07-17	1.3600	1.7800	1.2600	1.7400	+31.818%	571	2,066	+3.448%
2026-07-16	0.9600	1.4000	0.9500	1.3200	+38.947%	318	2,263	+36.364%
2026-07-15	0.7600	1.2000	0.7600	0.9500	+14.458%	19	2,499	+89.474%
2026-07-14	1.0800	1.0800	0.4300	0.8300	-39.855%	150	2,512	+116.867%
2026-07-10	1.3000	1.3900	1.3000	1.3800	+3.759%	11	2,564	+30.435%
2026-07-09	1.4000	1.4300	1.3000	1.3300	-1.481%	13	2,572	+35.338%
2026-07-08	1.5300	1.5300	1.3500	1.3500	-2.878%	2	2,563	+33.333%
2026-07-07	1.4600	1.4600	1.3900	1.3900	-20.571%	5	2,563	+29.496%
2026-07-06	1.6400	1.7500	1.6400	1.7500	+22.378%	9	2,563	+2.857%
2026-07-02	1.6000	1.6000	1.4300	1.4300	-11.180%	78	2,575	+25.874%
2026-06-30	1.6300	1.6900	1.6000	1.6100	+11.806%	21	2,575	+11.801%
2026-06-29	1.4800	1.4800	1.4200	1.4400	+15.200%	22	2,562	+25.000%
2026-06-26	1.1800	1.2500	1.1800	1.2500	+15.741%	2	2,560	+44.000%
2026-06-25	1.2000	1.2000	1.0500	1.0800	-12.195%	347	2,558	+66.667%
2026-06-24	1.2300	1.2300	1.2300	1.2300	-5.385%	1	2,358	+46.341%
2026-06-22	1.2000	1.3000	1.2000	1.3000	0.000%	6	2,358	+38.462%
2026-06-18	1.2600	1.3000	1.2600	1.3000	+6.557%	13	2,349	+38.462%
2026-06-17	1.2200	1.2200	1.2200	1.2200	-6.870%	5	2,349	+47.541%
2026-06-16	1.3600	1.3600	1.3100	1.3100	-0.758%	16	2,349	+37.405%
2026-06-15	1.3900	1.4200	1.3200	1.3200	-2.941%	25	2,349	+36.364%
2026-06-12	1.3600	1.3600	1.3600	1.3600	+8.800%	26	2,352	+32.353%
2026-06-11	1.1500	1.2500	1.1100	1.2500	+7.759%	1,075	2,340	+44.000%
2026-06-10	1.2300	1.2300	1.1600	1.1600	-14.074%	2	1,577	+55.172%
2026-06-09	1.3100	1.4000	1.2500	1.3500	+1.504%	141	1,576	+33.333%
2026-06-08	1.4000	1.4000	1.1800	1.3300	+6.400%	45	1,513	+35.338%
2026-06-05	1.4700	1.4700	1.2500	1.2500	-17.763%	35	1,483	+44.000%
2026-06-04	1.4800	1.5400	1.4800	1.5200	-3.797%	22	1,475	+18.421%
2026-06-03	1.5800	1.5800	1.5800	1.5800	+16.176%	2	1,467	+13.924%
2026-06-02	1.8500	1.9200	1.3600	1.3600	-30.612%	224	1,467	+32.353%
2026-06-01	1.6000	2.0000	1.6000	1.9600	+5.946%	33	1,570	-8.163%
2026-05-29	1.7800	1.8800	1.7800	1.8500	-2.632%	8	1,580	-2.703%
2026-05-28	1.9400	1.9400	1.9000	1.9000	+13.095%	4	1,576	-5.263%
2026-05-27	1.7100	1.8600	1.6800	1.6800	+5.660%	6	1,578	+7.143%
2026-05-26	1.5800	1.5900	1.5800	1.5900	-1.852%	3	1,572	+13.208%
2026-05-22	1.6300	1.7200	1.5800	1.6200	0.000%	11	1,574	+11.111%
2026-05-21	1.6200	1.6200	1.6200	1.6200	+23.664%	2	1,573	+11.111%
2026-05-20	1.5500	1.5500	1.3100	1.3100	-19.632%	7	1,573	+37.405%
2026-05-19	1.6300	1.6300	1.6300	1.6300	+5.844%	1	1,571	+10.429%
2026-05-18	1.6300	1.6300	1.5400	1.5400	-23.383%	18	1,571	+16.883%
2026-05-15	1.7200	2.0100	1.7200	2.0100	+0.500%	102	1,571	-10.448%
2026-05-14	1.8000	2.1700	1.8000	2.0000	+3.093%	38	1,465	-10.000%
2026-05-13	1.8600	2.0000	1.8600	1.9400	+15.476%	39	1,414	-7.216%
2026-05-12	1.6200	1.7200	1.6200	1.6800	-0.592%	194	1,414	+7.143%
2026-05-11	1.8100	1.8100	1.6200	1.6900	-4.520%	808	1,414	+6.509%
2026-05-07	1.8000	1.8000	1.7700	1.7700	+1.143%	58	541	+1.695%
2026-05-06	1.7100	1.9000	1.7100	1.7500	-20.455%	14	540	+2.857%
2026-05-05	2.2000	2.2000	2.2000	2.2000	-6.383%	2	537	-18.182%
2026-05-04	2.3500	2.3500	2.3500	2.3500	+6.818%	1	535	-23.404%
2026-05-01	2.2100	2.2100	2.2000	2.2000	+14.583%	102	633	-18.182%
2026-04-30	1.9200	1.9200	1.9200	1.9200	+6.667%	10	633	-6.250%
2026-04-28	1.7800	1.8000	1.7800	1.8000	-4.762%	55	633	0.000%
2026-04-27	1.8100	1.8900	1.8100	1.8900	0.000%	6	578	-4.762%
2026-04-24	1.8600	1.9100	1.8600	1.8900	+7.386%	9	578	-4.762%
2026-04-23	1.7600	1.7600	1.7600	1.7600	-23.810%	10	569	+2.273%
2026-04-22	2.2300	2.3500	2.2000	2.3100	+2.667%	7	559	-22.078%
2026-04-21	2.2000	2.5000	2.2000	2.2500	+14.796%	66	556	-20.000%
2026-04-20	2.0300	2.0400	1.9600	1.9600	-4.390%	12	496	-8.163%
2026-04-17	2.4700	2.4700	2.0500	2.0500	-8.072%	123	486	-12.195%
2026-04-16	2.5000	2.5000	2.1500	2.2300	-11.155%	39	475	-19.283%
2026-04-15	2.5000	2.5100	2.4000	2.5100	-5.283%	5	437	-28.287%
2026-04-14	2.6500	2.6500	2.6500	2.6500	-1.119%	3	432	-32.075%
2026-04-10	2.6800	2.6800	2.6800	2.6800	-3.943%	1	429	-32.836%
2026-04-09	2.6900	2.7900	2.6900	2.7900	-1.761%	24	429	-35.484%
2026-04-08	2.8400	2.8400	2.8400	2.8400	+0.353%	2	428	-36.620%
2026-04-07	2.8100	2.8300	2.7200	2.8300	-8.710%	11	426	-36.396%
2026-04-06	3.0500	3.1000	3.0500	3.1000	+4.027%	12	419	-41.935%
2026-03-30	2.9900	3.0000	2.9300	2.9800	-17.906%	53	408	-39.597%
2026-03-23	3.6300	3.6300	3.6300	3.6300	-1.090%	1	408	-50.413%
2026-03-20	3.6700	3.6700	3.6700	3.6700	+1.944%	8	409	-50.954%
2026-03-17	3.7000	3.7000	3.6000	3.6000	-2.703%	2	401	-50.000%
2026-03-12	3.7000	3.7000	3.7000	3.7000	-10.412%	14	401	-51.351%
2026-03-10	4.1000	4.1300	4.1000	4.1300	+4.557%	2	387	-56.416%
2026-03-09	4.0000	4.0000	3.9500	3.9500	+8.219%	3	389	-54.430%
2026-03-06	3.7500	3.7500	3.6500	3.6500	-12.048%	127	387	-50.685%
2026-03-05	4.1500	4.1500	3.9800	4.1500	+3.750%	20	260	-56.627%
2026-02-27	4.0000	4.0000	4.0000	4.0000	-2.200%	2	240	-55.000%
2026-02-25	4.0100	4.0900	3.9900	4.0900	+10.541%	28	228	-55.990%
2026-02-23	3.7000	3.7000	3.7000	3.7000	-14.747%	3	228	-51.351%
2026-02-11	4.3400	4.3400	4.3400	4.3400	-5.033%	1	225	-58.525%
2026-02-06	4.8500	4.8500	4.5700	4.5700	-1.720%	3	225	-60.613%
2026-02-04	4.6500	4.6500	4.6500	4.6500	-7.000%	1	225	-61.290%
2026-01-29	5.0000	5.0000	5.0000	5.0000	-2.913%	3	224	-64.000%
2026-01-23	5.0500	5.1500	4.9500	5.1500	-5.505%	5	221	-65.049%
2026-01-21	4.3000	5.5100	4.3000	5.4500	+21.111%	101	220	-66.972%
2026-01-20	4.3300	4.5000	4.3300	4.5000	-2.174%	2	121	-60.000%
2026-01-15	4.6000	4.6000	4.6000	4.6000	+2.222%	5	120	-60.870%
2026-01-14	4.5000	4.5000	4.5000	4.5000	-10.000%	1	120	-60.000%
2026-01-13	5.0000	5.0000	5.0000	5.0000	-7.407%	1	121	-64.000%
2026-01-09	5.8700	5.8700	5.2500	5.4000	-12.903%	9	121	-66.667%
2026-01-07	5.4000	6.2000	5.4000	6.2000	+6.897%	4	126	-70.968%
2026-01-06	5.8000	5.8000	5.8000	5.8000	+7.407%	1	124	-68.966%
2026-01-02	5.4500	5.5000	5.4000	5.4000	+5.882%	6	125	-66.667%
2025-12-31	5.2000	5.2000	5.1000	5.1000	-5.556%	13	106	-64.706%
2025-12-30	5.3500	5.4000	5.3500	5.4000	-12.903%	2	106	-66.667%
2025-12-23	6.2000	6.2000	6.2000	6.2000	-4.615%	1	104	-70.968%
2025-12-22	6.5000	6.5000	6.5000	6.5000	+9.244%	3	100	-72.308%
2025-12-17	5.9500	5.9500	5.9500	5.9500	+0.847%	50	100	-69.748%
2025-12-15	5.9000	5.9000	5.9000	5.9000	+0.855%	20	50	-69.492%
2025-12-09	5.8500	5.8500	5.8500	5.8500	-13.971%	3	30	-69.231%
2025-12-08	6.8000	6.8000	6.8000	6.8000	-2.857%	1	27	-73.529%
2025-11-20	7.0000	7.0000	7.0000	7.0000	-21.348%	1	26	-74.286%
2025-11-11	8.9000	8.9000	8.9000	8.9000	-24.895%	1	27	-79.775%
2025-11-03	11.8500	11.8500	11.8500	11.8500	+20.183%	1	27	-84.810%
2025-10-31	9.8600	9.8600	9.8600	9.8600	-4.272%	1	27	-81.744%
2025-10-28	9.5000	10.3000	9.5000	10.3000	-10.513%	3	27	-82.524%
2025-10-23	11.5100	11.5100	11.5100	11.5100	-12.803%	3	30	-84.361%
2025-10-09	13.2000	13.2000	13.2000	13.2000	-15.924%	1	27	-86.364%
2025-10-06	15.7000	15.7000	15.7000	15.7000	+3.630%	2	27	-88.535%
2025-09-26	15.7000	15.7000	15.1500	15.1500	+1.000%	2	27	-88.119%
2025-09-25	15.0000	15.0000	15.0000	15.0000	+11.940%	1	26	-88.000%
2025-09-24	13.4000	13.4000	13.4000	13.4000	-10.667%	1	26	-86.567%
2025-09-23	14.8000	15.0000	14.8000	15.0000	+27.119%	3	26	-88.000%
2025-09-12	11.8000	11.8000	11.8000	11.8000	+5.925%	1	25	-84.746%
2025-09-05	11.2000	11.2000	11.1400	11.1400	+20.824%	22	24	-83.842%
2025-09-04	8.4500	9.3000	8.4500	9.2200	-15.023%	27	0	-80.477%
2025-09-03	10.8500	10.8500	10.8500	10.8500	0.000%	2	0	-83.410%

.dark-mode .BqZP7R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BqZP7R{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20271217C10LCID Dec 17 2027 10.00 Call (LCID271217C00010000)option OPRA

LCID20271217C10
LCID Dec 17 2027 10.00 Call (LCID271217C00010000)
option OPRA