Dark

LCID20271217C20
LCID Dec 17 2027 20.00 Call (LCID271217C00020000)
option OPRA

EOD

Sep 22, 2026

0.4000-18.367%(-0.0900)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.4200	0.4600	0.3900	0.4000	-18.367%	17	969	0.000%
2026-09-21	0.5200	0.6000	0.3800	0.4900	+25.641%	122	970	-18.367%
2026-09-16	0.3800	0.5000	0.3800	0.3900	+2.632%	18	977	+2.564%
2026-09-15	0.4500	0.4700	0.3400	0.3800	-7.317%	29	980	+5.263%
2026-09-14	0.5000	0.5000	0.3700	0.4100	-2.381%	26	979	-2.439%
2026-09-11	0.4600	0.5300	0.4100	0.4200	-14.286%	8	976	-4.762%
2026-09-10	0.4400	0.4900	0.3900	0.4900	+8.889%	46	975	-18.367%
2026-09-09	0.5400	0.5400	0.4500	0.4500	+28.571%	3	969	-11.111%
2026-09-08	0.3500	0.3500	0.3500	0.3500	-22.222%	13	968	+14.286%
2026-09-04	0.5400	0.5400	0.4500	0.4500	-15.094%	4	966	-11.111%
2026-08-28	0.6100	0.6100	0.5000	0.5300	+6.000%	8	966	-24.528%
2026-08-27	0.5000	0.5600	0.4800	0.5000	0.000%	19	966	-20.000%
2026-08-26	0.5900	0.5900	0.5000	0.5000	-7.407%	4	962	-20.000%
2026-08-25	0.5100	0.5900	0.5000	0.5400	+12.500%	37	963	-25.926%
2026-08-21	0.5900	0.5900	0.4700	0.4800	+9.091%	20	954	-16.667%
2026-08-18	0.4800	0.5000	0.3800	0.4400	+2.326%	26	941	-9.091%
2026-08-17	0.4800	0.4800	0.4100	0.4300	-2.273%	8	937	-6.977%
2026-08-13	0.5000	0.5100	0.4300	0.4400	+7.317%	8	936	-9.091%
2026-08-12	0.5900	0.5900	0.4100	0.4100	-8.889%	6	935	-2.439%
2026-08-11	0.6100	0.6100	0.4500	0.4500	-6.250%	12	936	-11.111%
2026-08-10	0.5500	0.5500	0.4800	0.4800	-21.311%	4	930	-16.667%
2026-08-06	0.7000	0.7000	0.6100	0.6100	-29.070%	2	929	-34.426%
2026-08-05	0.8600	0.8600	0.8600	0.8600	+45.763%	18	929	-53.488%
2026-07-31	0.8100	0.8100	0.5900	0.5900	-21.333%	5	929	-32.203%
2026-07-29	0.7500	0.7500	0.7500	0.7500	+38.889%	1	930	-46.667%
2026-07-24	0.6700	0.6700	0.5400	0.5400	-21.739%	3	929	-25.926%
2026-07-22	0.6900	0.6900	0.6900	0.6900	-9.211%	1	926	-42.029%
2026-07-20	0.7000	0.7600	0.7000	0.7600	+49.020%	12	926	-47.368%
2026-07-16	0.4300	0.5100	0.4300	0.5100	+15.909%	21	934	-21.569%
2026-07-15	0.4000	0.5400	0.3400	0.4400	+100.000%	119	914	-9.091%
2026-07-14	0.1800	0.2200	0.1500	0.2200	-60.000%	180	897	+81.818%
2026-07-13	0.5000	0.5500	0.5000	0.5500	-12.698%	3	964	-27.273%
2026-07-02	0.8300	0.8300	0.6300	0.6300	-10.000%	3	968	-36.508%
2026-06-30	0.8000	0.8000	0.7000	0.7000	+18.644%	102	968	-42.857%
2026-06-26	0.4800	0.6600	0.4800	0.5900	-9.231%	7	966	-32.203%
2026-06-23	0.6500	0.6500	0.6500	0.6500	0.000%	10	962	-38.462%
2026-06-18	0.6500	0.6500	0.6500	0.6500	-8.451%	1	947	-38.462%
2026-06-17	0.7100	0.7100	0.7100	0.7100	+9.231%	4	947	-43.662%
2026-06-10	0.6500	0.6500	0.6500	0.6500	-5.797%	20	947	-38.462%
2026-06-09	0.7100	0.7100	0.6900	0.6900	+13.115%	20	947	-42.029%
2026-06-05	0.6500	0.6700	0.6100	0.6100	-16.438%	12	937	-34.426%
2026-06-04	0.7800	0.7800	0.7300	0.7300	-17.045%	13	931	-45.205%
2026-06-02	0.8500	0.8800	0.8000	0.8800	-6.383%	13	943	-54.545%
2026-06-01	0.8900	0.9400	0.8900	0.9400	+5.618%	53	953	-57.447%
2026-05-27	0.8800	0.8900	0.8800	0.8900	+30.882%	10	953	-55.056%
2026-05-21	0.6800	0.6800	0.6800	0.6800	-9.333%	1	945	-41.176%
2026-05-20	0.6700	0.7500	0.6700	0.7500	+1.351%	2	945	-46.667%
2026-05-18	0.7400	0.7400	0.7400	0.7400	-12.941%	4	942	-45.946%
2026-05-11	0.8900	0.8900	0.8500	0.8500	-21.296%	6	942	-52.941%
2026-05-07	0.9100	1.0900	0.9100	1.0800	+22.727%	13	937	-62.963%
2026-05-06	0.9000	0.9000	0.8500	0.8800	-18.519%	5	930	-54.545%
2026-05-01	1.0800	1.0800	1.0800	1.0800	-6.087%	20	913	-62.963%
2026-04-30	0.9500	1.1500	0.9500	1.1500	+35.294%	8	913	-65.217%
2026-04-29	0.8500	0.8500	0.8500	0.8500	-9.574%	14	905	-52.941%
2026-04-27	0.8900	0.9400	0.8900	0.9400	-13.761%	2	908	-57.447%
2026-04-21	1.0900	1.0900	1.0900	1.0900	+6.863%	1	908	-63.303%
2026-04-17	1.0200	1.0200	1.0200	1.0200	+7.368%	1	908	-60.784%
2026-04-16	1.1000	1.1000	0.9500	0.9500	-9.524%	12	907	-57.895%
2026-04-15	1.0000	1.0500	0.9900	1.0500	+1.942%	16	904	-61.905%
2026-04-14	1.2500	1.2500	0.9900	1.0300	+45.070%	11	903	-61.165%
2026-04-10	0.7100	0.7100	0.7100	0.7100	-49.286%	1	894	-43.662%
2026-04-08	1.4000	1.4000	1.4000	1.4000	+21.739%	50	894	-71.429%
2026-04-07	0.9900	1.1700	0.9900	1.1500	-12.879%	17	844	-65.217%
2026-03-30	1.3500	1.5200	1.3200	1.3200	-25.843%	20	832	-69.697%
2026-03-19	1.7000	1.7800	1.7000	1.7800	+7.879%	7	819	-77.528%
2026-03-13	1.6500	1.6500	1.6500	1.6500	-11.765%	10	818	-75.758%
2026-03-12	2.1000	2.1000	1.8000	1.8700	-10.952%	7	818	-78.610%
2026-03-10	2.9700	2.9700	1.8000	2.1000	0.000%	130	815	-80.952%
2026-03-06	2.1000	2.1000	2.1000	2.1000	+7.692%	550	840	-80.952%
2026-03-05	1.9500	1.9500	1.9500	1.9500	-16.309%	7	303	-79.487%
2026-02-26	2.3300	2.3300	2.3300	2.3300	-2.917%	1	303	-82.833%
2026-02-25	2.2000	2.4000	2.2000	2.4000	+18.812%	4	305	-83.333%
2026-02-23	2.0200	2.0200	2.0200	2.0200	-11.790%	1	305	-80.198%
2026-02-09	2.2900	2.2900	2.2900	2.2900	-21.034%	1	305	-82.533%
2026-01-30	2.9000	2.9000	2.9000	2.9000	+3.571%	1	304	-86.207%
2026-01-29	2.8000	2.8000	2.8000	2.8000	-3.780%	1	304	-85.714%
2026-01-21	2.4000	2.9100	2.4000	2.9100	+18.776%	103	304	-86.254%
2026-01-20	2.5000	2.5000	2.3800	2.4500	-12.500%	4	203	-83.673%
2026-01-15	2.5100	2.8000	2.5100	2.8000	-15.152%	2	204	-85.714%
2026-01-09	3.3000	3.3000	3.3000	3.3000	+3.125%	1	203	-87.879%
2026-01-07	3.2000	3.2000	3.2000	3.2000	+6.667%	10	203	-87.500%
2025-12-31	3.0200	3.0200	3.0000	3.0000	-6.250%	3	203	-86.667%
2025-12-30	3.2000	3.2000	3.2000	3.2000	-14.667%	1	203	-87.500%
2025-12-24	3.7500	3.7500	3.7500	3.7500	-14.773%	7	203	-89.333%
2025-12-19	4.4000	4.4000	4.4000	4.4000	+33.333%	3	203	-90.909%
2025-12-16	3.5700	3.5700	3.3000	3.3000	-23.256%	3	203	-87.879%
2025-12-11	4.4000	4.4000	4.3000	4.3000	-2.273%	5	202	-90.698%
2025-12-08	4.4000	4.4000	4.4000	4.4000	-12.000%	1	201	-90.909%
2025-11-26	4.6400	5.0000	4.6400	5.0000	+25.000%	4	204	-92.000%
2025-11-21	3.9500	4.0000	3.9500	4.0000	-4.762%	2	204	-90.000%
2025-11-20	4.4000	4.4000	4.2000	4.2000	-22.509%	7	204	-90.476%
2025-11-13	6.0000	6.0000	5.4200	5.4200	-9.667%	3	202	-92.620%
2025-11-12	6.0000	6.0000	6.0000	6.0000	-14.286%	1	202	-93.333%
2025-11-10	7.0000	7.0000	7.0000	7.0000	+8.527%	2	201	-94.286%
2025-11-07	6.4500	6.4500	6.4500	6.4500	-1.527%	1	200	-93.798%
2025-11-03	6.9500	6.9500	6.5500	6.5500	-6.429%	12	189	-93.893%
2025-10-28	8.0500	8.0500	7.0000	7.0000	-5.533%	9	189	-94.286%
2025-10-27	7.4100	7.4100	7.4100	7.4100	+0.816%	4	189	-94.602%
2025-10-24	7.3500	7.3500	7.3500	7.3500	+2.083%	1	189	-94.558%
2025-10-22	8.1000	8.1000	7.2000	7.2000	-10.000%	21	189	-94.444%
2025-10-21	8.0000	8.0000	8.0000	8.0000	0.000%	1	189	-95.000%
2025-10-20	8.0000	8.0000	8.0000	8.0000	-9.605%	1	190	-95.000%
2025-10-09	8.8500	8.8500	8.8500	8.8500	-6.842%	60	189	-95.480%
2025-10-07	9.5000	9.5000	9.5000	9.5000	-10.377%	1	191	-95.789%
2025-10-03	11.0500	11.0500	10.6000	10.6000	-3.636%	61	191	-96.226%
2025-10-01	10.8000	11.0000	10.8000	11.0000	+1.852%	6	212	-96.364%
2025-09-26	10.9500	10.9500	10.8000	10.8000	+4.854%	23	218	-96.296%
2025-09-25	9.9500	10.5000	9.9500	10.3000	-1.905%	41	218	-96.117%
2025-09-24	10.3000	10.5000	10.3000	10.5000	+2.941%	12	230	-96.190%
2025-09-23	10.3000	10.3000	10.2000	10.2000	+22.892%	11	222	-96.078%
2025-09-17	9.3200	9.3200	8.3000	8.3000	-2.353%	16	215	-95.181%
2025-09-16	8.5000	8.5000	8.5000	8.5000	0.000%	7	214	-95.294%
2025-09-15	8.3100	8.5000	8.3100	8.5000	+4.938%	3	214	-95.294%
2025-09-12	8.0600	8.1000	7.8300	8.1000	-5.263%	9	214	-95.062%
2025-09-11	8.5000	8.5500	8.5000	8.5500	+6.211%	43	215	-95.322%
2025-09-10	8.3500	8.4700	8.0500	8.0500	-1.829%	7	178	-95.031%
2025-09-09	7.8500	8.2000	7.8000	8.2000	+13.103%	9	171	-95.122%
2025-09-08	7.2600	7.6500	7.2500	7.2500	-0.685%	13	167	-94.483%
2025-09-05	6.2500	7.7000	6.2500	7.3000	+16.800%	32	162	-94.521%
2025-09-04	6.0000	7.3000	5.5000	6.2500	-32.432%	168	0	-93.600%
2025-09-03	9.2500	9.2500	9.2500	9.2500	0.000%	1	0	-95.676%

.dark-mode .YBLbv8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YBLbv8{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20271217C20LCID Dec 17 2027 20.00 Call (LCID271217C00020000)option OPRA

LCID20271217C20
LCID Dec 17 2027 20.00 Call (LCID271217C00020000)
option OPRA