Dark

LCID20271217C25
LCID Dec 17 2027 25.00 Call (LCID271217C00025000)
option OPRA

EOD

Sep 22, 2026

0.3200-8.571%(-0.0300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.3500	0.4000	0.3200	0.3200	-8.571%	11	1,265	0.000%
2026-09-14	0.5600	0.5600	0.3500	0.3500	+2.941%	152	1,274	-8.571%
2026-09-04	0.4600	0.4600	0.3400	0.3400	-10.526%	3	1,275	-5.882%
2026-09-03	0.4800	0.4800	0.3800	0.3800	-15.556%	12	1,275	-15.789%
2026-09-02	0.4400	0.4900	0.3700	0.4500	+2.273%	71	1,277	-28.889%
2026-08-28	0.5600	0.5600	0.4400	0.4400	+10.000%	2	1,268	-27.273%
2026-08-26	0.4800	0.4800	0.3800	0.4000	-13.043%	79	1,269	-20.000%
2026-08-25	0.4700	0.5300	0.4400	0.4600	+21.053%	16	1,194	-30.435%
2026-08-21	0.4800	0.4800	0.3800	0.3800	+22.581%	4	1,196	-15.789%
2026-08-18	0.3800	0.3800	0.3100	0.3100	+14.815%	4	1,194	+3.226%
2026-08-17	0.3500	0.3500	0.2700	0.2700	-20.588%	2	1,193	+18.519%
2026-08-13	0.3700	0.4200	0.2900	0.3400	-2.857%	10	1,192	-5.882%
2026-08-10	0.4300	0.4300	0.3500	0.3500	-16.667%	2	1,192	-8.571%
2026-08-06	0.5000	0.5100	0.4000	0.4200	+20.000%	8	1,191	-23.810%
2026-08-05	0.4100	0.4600	0.3000	0.3500	-36.364%	24	1,191	-8.571%
2026-08-04	0.5900	0.5900	0.5500	0.5500	+10.000%	2	1,191	-41.818%
2026-08-03	0.6000	0.6100	0.4500	0.5000	+19.048%	45	1,192	-36.000%
2026-07-31	0.4700	0.6800	0.4200	0.4200	-16.000%	4	1,195	-23.810%
2026-07-21	0.5000	0.5000	0.5000	0.5000	-20.635%	2	1,197	-36.000%
2026-07-20	0.4200	0.6300	0.4200	0.6300	-4.545%	4	1,197	-49.206%
2026-07-17	0.5000	0.6600	0.4500	0.6600	+164.000%	26	1,201	-51.515%
2026-07-16	0.2500	0.2500	0.2500	0.2500	+19.048%	3	1,214	+28.000%
2026-07-14	0.3600	0.3600	0.2100	0.2100	-55.319%	140	1,214	+52.381%
2026-07-13	0.4700	0.4700	0.4700	0.4700	-4.082%	21	1,135	-31.915%
2026-07-08	0.4900	0.4900	0.4900	0.4900	-22.222%	9	1,135	-34.694%
2026-07-01	0.5700	0.6300	0.5700	0.6300	-16.000%	12	1,135	-49.206%
2026-06-30	0.7500	0.7500	0.7500	0.7500	+25.000%	9	1,135	-57.333%
2026-06-15	0.6000	0.6000	0.6000	0.6000	+20.000%	4	1,135	-46.667%
2026-06-05	0.5000	0.5000	0.5000	0.5000	-7.407%	2	1,131	-36.000%
2026-06-03	0.5400	0.5400	0.5400	0.5400	-22.857%	1	1,133	-40.741%
2026-06-01	0.7000	0.7000	0.7000	0.7000	+29.630%	1	1,134	-54.286%
2026-05-26	0.6000	0.6000	0.5400	0.5400	-10.000%	21	1,134	-40.741%
2026-05-20	0.6000	0.6000	0.6000	0.6000	-14.286%	1	1,154	-46.667%
2026-05-14	0.7000	0.7000	0.7000	0.7000	-19.540%	5	1,154	-54.286%
2026-05-13	2.1100	2.1100	0.8700	0.8700	+22.535%	27	1,149	-63.218%
2026-05-11	0.6500	0.7100	0.5200	0.7100	+1.429%	13	1,149	-54.930%
2026-05-07	0.6600	0.7000	0.6600	0.7000	-14.634%	21	1,140	-54.286%
2026-05-05	0.8200	0.8200	0.8200	0.8200	-8.889%	2	1,140	-60.976%
2026-05-04	0.9600	0.9600	0.8900	0.9000	+4.651%	72	1,140	-64.444%
2026-05-01	0.8600	0.8600	0.8600	0.8600	+19.444%	1	1,109	-62.791%
2026-04-29	0.6600	0.7200	0.6600	0.7200	-13.253%	22	1,109	-55.556%
2026-04-28	0.7700	0.8300	0.7700	0.8300	+18.571%	80	1,088	-61.446%
2026-04-27	0.7000	0.7000	0.7000	0.7000	+9.375%	3	1,088	-54.286%
2026-04-24	0.7000	0.7500	0.6400	0.6400	-1.538%	102	1,085	-50.000%
2026-04-23	0.8500	0.8500	0.6500	0.6500	-8.451%	19	984	-50.769%
2026-04-22	0.8000	0.8000	0.7100	0.7100	-5.333%	24	983	-54.930%
2026-04-21	0.7700	0.7700	0.7500	0.7500	+15.385%	3	984	-57.333%
2026-04-20	0.6500	0.6500	0.6500	0.6500	0.000%	2	984	-50.769%
2026-04-17	0.6500	0.6500	0.6500	0.6500	-7.143%	150	982	-50.769%
2026-04-16	0.7500	0.7500	0.7000	0.7000	0.000%	3	982	-54.286%
2026-04-15	0.8000	0.8000	0.7000	0.7000	-12.500%	4	981	-54.286%
2026-04-14	0.9600	0.9600	0.8000	0.8000	-5.882%	2	979	-60.000%
2026-04-13	0.8400	0.8500	0.8400	0.8500	+8.974%	138	978	-62.353%
2026-04-09	0.7800	0.7800	0.7800	0.7800	-13.333%	1	841	-58.974%
2026-04-08	0.9000	0.9000	0.9000	0.9000	+2.273%	1	840	-64.444%
2026-04-07	0.8800	0.8800	0.8800	0.8800	-14.563%	202	840	-63.636%
2026-04-06	1.0300	1.0300	0.9500	1.0300	+3.000%	3	644	-68.932%
2026-04-02	1.0000	1.0000	1.0000	1.0000	+2.041%	1	642	-68.000%
2026-04-01	0.9800	0.9800	0.9800	0.9800	-2.000%	1	642	-67.347%
2026-03-31	1.0000	1.0000	1.0000	1.0000	-21.875%	2	641	-68.000%
2026-03-25	1.2800	1.2800	1.2800	1.2800	-22.424%	6	639	-75.000%
2026-03-19	2.4700	2.4700	1.6500	1.6500	+26.923%	13	639	-80.606%
2026-03-18	1.3000	1.3000	1.3000	1.3000	-12.162%	1	626	-75.385%
2026-03-11	1.4400	1.4800	1.4400	1.4800	-1.333%	6	626	-78.378%
2026-03-10	1.5000	1.5000	1.5000	1.5000	+59.574%	3	621	-78.667%
2026-03-03	0.9400	0.9400	0.9400	0.9400	-42.683%	20	619	-65.957%
2026-03-02	1.6700	1.8600	1.4200	1.6400	-1.796%	604	639	-80.488%
2026-02-27	1.2900	1.9300	1.0900	1.6700	+3.727%	3,404	1,200	-80.838%
2026-02-23	1.6100	1.6100	1.6100	1.6100	-26.147%	50	379	-80.124%
2026-02-13	2.1800	2.1800	2.1800	2.1800	+9.000%	1	329	-85.321%
2026-02-12	2.0000	2.0000	2.0000	2.0000	-4.762%	2	329	-84.000%
2026-02-11	2.1000	2.1000	2.1000	2.1000	-6.667%	1	327	-84.762%
2026-02-10	2.2500	2.2500	2.2000	2.2500	+12.500%	3	326	-85.778%
2026-01-30	2.0000	2.0000	2.0000	2.0000	-6.977%	1	327	-84.000%
2026-01-29	2.1500	2.1500	2.1500	2.1500	-14.000%	1	326	-85.116%
2026-01-21	2.5000	2.5000	2.5000	2.5000	-3.846%	1	326	-87.200%
2026-01-12	2.6000	2.6000	2.6000	2.6000	+13.537%	1	326	-87.692%
2026-01-02	2.2800	2.2900	2.2800	2.2900	-4.184%	20	325	-86.026%
2025-12-31	2.5100	2.5100	2.3900	2.3900	-11.481%	75	325	-86.611%
2025-12-30	2.8100	2.8100	2.7000	2.7000	-10.000%	19	325	-88.148%
2025-12-18	2.9900	3.0000	2.9900	3.0000	+7.143%	3	325	-89.333%
2025-12-16	2.8000	2.8000	2.8000	2.8000	-1.754%	1	324	-88.571%
2025-12-15	3.0000	3.0000	2.8500	2.8500	-18.571%	2	324	-88.772%
2025-12-10	3.5000	3.5000	3.5000	3.5000	-2.778%	1	324	-90.857%
2025-12-05	3.9500	3.9500	3.6000	3.6000	+2.857%	2	324	-91.111%
2025-12-01	4.0000	4.0000	3.5000	3.5000	-12.500%	2	323	-90.857%
2025-11-26	4.1000	4.1000	4.0000	4.0000	+23.077%	2	321	-92.000%
2025-11-21	3.2500	3.2500	3.2500	3.2500	-3.274%	31	321	-90.154%
2025-11-18	3.3600	3.3600	3.3600	3.3600	-4.000%	1	321	-90.476%
2025-11-17	3.8000	3.8000	3.5000	3.5000	-22.222%	7	320	-90.857%
2025-11-14	4.5000	4.5000	4.5000	4.5000	-4.255%	5	313	-92.889%
2025-11-12	4.9900	4.9900	4.7000	4.7000	-16.071%	35	313	-93.191%
2025-11-11	5.5000	5.6000	5.5000	5.6000	0.000%	7	278	-94.286%
2025-11-07	5.3600	5.6000	5.3600	5.6000	0.000%	8	278	-94.286%
2025-11-05	5.6000	5.6000	5.6000	5.6000	-6.667%	1	278	-94.286%
2025-11-04	6.0000	6.0000	6.0000	6.0000	+4.712%	4	278	-94.667%
2025-10-31	5.7300	5.7300	5.7300	5.7300	-2.881%	5	274	-94.415%
2025-10-30	5.9000	5.9000	5.9000	5.9000	0.000%	1	274	-94.576%
2025-10-29	5.9000	5.9000	5.9000	5.9000	+9.259%	1	274	-94.576%
2025-10-28	5.5000	5.5000	5.4000	5.4000	-6.087%	6	274	-94.074%
2025-10-27	5.8000	5.8000	5.7500	5.7500	-11.538%	6	279	-94.435%
2025-10-24	6.2000	6.5000	6.2000	6.5000	+3.175%	6	279	-95.077%
2025-10-22	6.5000	6.5000	6.3000	6.3000	-16.000%	6	274	-94.921%
2025-10-16	7.5000	7.5000	7.5000	7.5000	0.000%	1	275	-95.733%
2025-10-09	7.5000	7.5000	7.5000	7.5000	-11.765%	5	275	-95.733%
2025-10-07	8.5000	8.5000	8.5000	8.5000	-9.091%	5	270	-96.235%
2025-10-06	9.3500	9.3500	9.3500	9.3500	+4.938%	1	265	-96.578%
2025-10-02	8.9100	8.9100	8.9100	8.9100	-4.399%	1	265	-96.409%
2025-09-29	9.4400	9.6000	9.2000	9.3200	+1.304%	6	265	-96.567%
2025-09-26	9.9000	9.9000	9.2000	9.2000	+4.545%	119	262	-96.522%
2025-09-25	8.6500	8.8000	8.6000	8.8000	-2.222%	40	143	-96.364%
2025-09-24	9.0000	9.0000	9.0000	9.0000	-0.552%	1	103	-96.444%
2025-09-23	9.0500	9.0500	9.0500	9.0500	+5.233%	5	103	-96.464%
2025-09-22	8.6000	8.6000	8.6000	8.6000	+11.688%	2	98	-96.279%
2025-09-19	7.3500	7.7000	7.3500	7.7000	+4.762%	24	96	-95.844%
2025-09-17	8.0300	8.0300	7.3500	7.3500	+0.685%	20	77	-95.646%
2025-09-15	7.0000	7.3000	7.0000	7.3000	+8.955%	3	63	-95.616%
2025-09-10	6.7000	6.7000	6.7000	6.7000	0.000%	1	60	-95.224%
2025-09-09	6.7000	6.7500	6.7000	6.7000	+8.065%	4	59	-95.224%
2025-09-08	6.1000	6.5000	6.1000	6.2000	-4.615%	53	58	-94.839%
2025-09-05	5.5000	6.9500	5.5000	6.5000	+35.417%	41	22	-95.077%
2025-09-04	5.0000	5.0000	4.8000	4.8000	-46.667%	48	0	-93.333%
2025-09-03	9.0000	9.0000	9.0000	9.0000	0.000%	2	0	-96.444%

.dark-mode .k37m0T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k37m0T{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20271217C25LCID Dec 17 2027 25.00 Call (LCID271217C00025000)option OPRA

LCID20271217C25
LCID Dec 17 2027 25.00 Call (LCID271217C00025000)
option OPRA