Dark

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

EOD

Aug 3, 2026

0.5000+19.048%(+0.0800)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.6000	0.6100	0.4500	0.5000	+19.048%	45	1,192	0.000%
2026-07-31	0.4700	0.6800	0.4200	0.4200	-16.000%	4	1,195	+19.048%
2026-07-21	0.5000	0.5000	0.5000	0.5000	-20.635%	2	1,197	0.000%
2026-07-20	0.4200	0.6300	0.4200	0.6300	-4.545%	4	1,197	-20.635%
2026-07-17	0.5000	0.6600	0.4500	0.6600	+164.000%	26	1,201	-24.242%
2026-07-16	0.2500	0.2500	0.2500	0.2500	+19.048%	3	1,214	+100.000%
2026-07-14	0.3600	0.3600	0.2100	0.2100	-55.319%	140	1,214	+138.095%
2026-07-13	0.4700	0.4700	0.4700	0.4700	-4.082%	21	1,135	+6.383%
2026-07-08	0.4900	0.4900	0.4900	0.4900	-22.222%	9	1,135	+2.041%
2026-07-01	0.5700	0.6300	0.5700	0.6300	-16.000%	12	1,135	-20.635%
2026-06-30	0.7500	0.7500	0.7500	0.7500	+25.000%	9	1,135	-33.333%
2026-06-15	0.6000	0.6000	0.6000	0.6000	+20.000%	4	1,135	-16.667%
2026-06-05	0.5000	0.5000	0.5000	0.5000	-7.407%	2	1,131	0.000%
2026-06-03	0.5400	0.5400	0.5400	0.5400	-22.857%	1	1,133	-7.407%
2026-06-01	0.7000	0.7000	0.7000	0.7000	+29.630%	1	1,134	-28.571%
2026-05-26	0.6000	0.6000	0.5400	0.5400	-10.000%	21	1,134	-7.407%
2026-05-20	0.6000	0.6000	0.6000	0.6000	-14.286%	1	1,154	-16.667%
2026-05-14	0.7000	0.7000	0.7000	0.7000	-19.540%	5	1,154	-28.571%
2026-05-13	2.1100	2.1100	0.8700	0.8700	+22.535%	27	1,149	-42.529%
2026-05-11	0.6500	0.7100	0.5200	0.7100	+1.429%	13	1,149	-29.577%
2026-05-07	0.6600	0.7000	0.6600	0.7000	-14.634%	21	1,140	-28.571%
2026-05-05	0.8200	0.8200	0.8200	0.8200	-8.889%	2	1,140	-39.024%
2026-05-04	0.9600	0.9600	0.8900	0.9000	+4.651%	72	1,140	-44.444%
2026-05-01	0.8600	0.8600	0.8600	0.8600	+19.444%	1	1,109	-41.860%
2026-04-29	0.6600	0.7200	0.6600	0.7200	-13.253%	22	1,109	-30.556%
2026-04-28	0.7700	0.8300	0.7700	0.8300	+18.571%	80	1,088	-39.759%
2026-04-27	0.7000	0.7000	0.7000	0.7000	+9.375%	3	1,088	-28.571%
2026-04-24	0.7000	0.7500	0.6400	0.6400	-1.538%	102	1,085	-21.875%
2026-04-23	0.8500	0.8500	0.6500	0.6500	-8.451%	19	984	-23.077%
2026-04-22	0.8000	0.8000	0.7100	0.7100	-5.333%	24	983	-29.577%
2026-04-21	0.7700	0.7700	0.7500	0.7500	+15.385%	3	984	-33.333%
2026-04-20	0.6500	0.6500	0.6500	0.6500	0.000%	2	984	-23.077%
2026-04-17	0.6500	0.6500	0.6500	0.6500	-7.143%	150	982	-23.077%
2026-04-16	0.7500	0.7500	0.7000	0.7000	0.000%	3	982	-28.571%
2026-04-15	0.8000	0.8000	0.7000	0.7000	-12.500%	4	981	-28.571%
2026-04-14	0.9600	0.9600	0.8000	0.8000	-5.882%	2	979	-37.500%
2026-04-13	0.8400	0.8500	0.8400	0.8500	+8.974%	138	978	-41.176%
2026-04-09	0.7800	0.7800	0.7800	0.7800	-13.333%	1	841	-35.897%
2026-04-08	0.9000	0.9000	0.9000	0.9000	+2.273%	1	840	-44.444%
2026-04-07	0.8800	0.8800	0.8800	0.8800	-14.563%	202	840	-43.182%
2026-04-06	1.0300	1.0300	0.9500	1.0300	+3.000%	3	644	-51.456%
2026-04-02	1.0000	1.0000	1.0000	1.0000	+2.041%	1	642	-50.000%
2026-04-01	0.9800	0.9800	0.9800	0.9800	-2.000%	1	642	-48.980%
2026-03-31	1.0000	1.0000	1.0000	1.0000	-21.875%	2	641	-50.000%
2026-03-25	1.2800	1.2800	1.2800	1.2800	-22.424%	6	639	-60.938%
2026-03-19	2.4700	2.4700	1.6500	1.6500	+26.923%	13	639	-69.697%
2026-03-18	1.3000	1.3000	1.3000	1.3000	-12.162%	1	626	-61.538%
2026-03-11	1.4400	1.4800	1.4400	1.4800	-1.333%	6	626	-66.216%
2026-03-10	1.5000	1.5000	1.5000	1.5000	+59.574%	3	621	-66.667%
2026-03-03	0.9400	0.9400	0.9400	0.9400	-42.683%	20	619	-46.809%
2026-03-02	1.6700	1.8600	1.4200	1.6400	-1.796%	604	639	-69.512%
2026-02-27	1.2900	1.9300	1.0900	1.6700	+3.727%	3,404	1,200	-70.060%
2026-02-23	1.6100	1.6100	1.6100	1.6100	-26.147%	50	379	-68.944%
2026-02-13	2.1800	2.1800	2.1800	2.1800	+9.000%	1	329	-77.064%
2026-02-12	2.0000	2.0000	2.0000	2.0000	-4.762%	2	329	-75.000%
2026-02-11	2.1000	2.1000	2.1000	2.1000	-6.667%	1	327	-76.190%
2026-02-10	2.2500	2.2500	2.2000	2.2500	+12.500%	3	326	-77.778%
2026-01-30	2.0000	2.0000	2.0000	2.0000	-6.977%	1	327	-75.000%
2026-01-29	2.1500	2.1500	2.1500	2.1500	-14.000%	1	326	-76.744%
2026-01-21	2.5000	2.5000	2.5000	2.5000	-3.846%	1	326	-80.000%
2026-01-12	2.6000	2.6000	2.6000	2.6000	+13.537%	1	326	-80.769%
2026-01-02	2.2800	2.2900	2.2800	2.2900	-4.184%	20	325	-78.166%
2025-12-31	2.5100	2.5100	2.3900	2.3900	-11.481%	75	325	-79.079%
2025-12-30	2.8100	2.8100	2.7000	2.7000	-10.000%	19	325	-81.481%
2025-12-18	2.9900	3.0000	2.9900	3.0000	+7.143%	3	325	-83.333%
2025-12-16	2.8000	2.8000	2.8000	2.8000	-1.754%	1	324	-82.143%
2025-12-15	3.0000	3.0000	2.8500	2.8500	-18.571%	2	324	-82.456%
2025-12-10	3.5000	3.5000	3.5000	3.5000	-2.778%	1	324	-85.714%
2025-12-05	3.9500	3.9500	3.6000	3.6000	+2.857%	2	324	-86.111%
2025-12-01	4.0000	4.0000	3.5000	3.5000	-12.500%	2	323	-85.714%
2025-11-26	4.1000	4.1000	4.0000	4.0000	+23.077%	2	321	-87.500%
2025-11-21	3.2500	3.2500	3.2500	3.2500	-3.274%	31	321	-84.615%
2025-11-18	3.3600	3.3600	3.3600	3.3600	-4.000%	1	321	-85.119%
2025-11-17	3.8000	3.8000	3.5000	3.5000	-22.222%	7	320	-85.714%
2025-11-14	4.5000	4.5000	4.5000	4.5000	-4.255%	5	313	-88.889%
2025-11-12	4.9900	4.9900	4.7000	4.7000	-16.071%	35	313	-89.362%
2025-11-11	5.5000	5.6000	5.5000	5.6000	0.000%	7	278	-91.071%
2025-11-07	5.3600	5.6000	5.3600	5.6000	0.000%	8	278	-91.071%
2025-11-05	5.6000	5.6000	5.6000	5.6000	-6.667%	1	278	-91.071%
2025-11-04	6.0000	6.0000	6.0000	6.0000	+4.712%	4	278	-91.667%
2025-10-31	5.7300	5.7300	5.7300	5.7300	-2.881%	5	274	-91.274%
2025-10-30	5.9000	5.9000	5.9000	5.9000	0.000%	1	274	-91.525%
2025-10-29	5.9000	5.9000	5.9000	5.9000	+9.259%	1	274	-91.525%
2025-10-28	5.5000	5.5000	5.4000	5.4000	-6.087%	6	274	-90.741%
2025-10-27	5.8000	5.8000	5.7500	5.7500	-11.538%	6	279	-91.304%
2025-10-24	6.2000	6.5000	6.2000	6.5000	+3.175%	6	279	-92.308%
2025-10-22	6.5000	6.5000	6.3000	6.3000	-16.000%	6	274	-92.063%
2025-10-16	7.5000	7.5000	7.5000	7.5000	0.000%	1	275	-93.333%
2025-10-09	7.5000	7.5000	7.5000	7.5000	-11.765%	5	275	-93.333%
2025-10-07	8.5000	8.5000	8.5000	8.5000	-9.091%	5	270	-94.118%
2025-10-06	9.3500	9.3500	9.3500	9.3500	+4.938%	1	265	-94.652%
2025-10-02	8.9100	8.9100	8.9100	8.9100	-4.399%	1	265	-94.388%
2025-09-29	9.4400	9.6000	9.2000	9.3200	+1.304%	6	265	-94.635%
2025-09-26	9.9000	9.9000	9.2000	9.2000	+4.545%	119	262	-94.565%
2025-09-25	8.6500	8.8000	8.6000	8.8000	-2.222%	40	143	-94.318%
2025-09-24	9.0000	9.0000	9.0000	9.0000	-0.552%	1	103	-94.444%
2025-09-23	9.0500	9.0500	9.0500	9.0500	+5.233%	5	103	-94.475%
2025-09-22	8.6000	8.6000	8.6000	8.6000	+11.688%	2	98	-94.186%
2025-09-19	7.3500	7.7000	7.3500	7.7000	+4.762%	24	96	-93.506%
2025-09-17	8.0300	8.0300	7.3500	7.3500	+0.685%	20	77	-93.197%
2025-09-15	7.0000	7.3000	7.0000	7.3000	+8.955%	3	63	-93.151%
2025-09-10	6.7000	6.7000	6.7000	6.7000	0.000%	1	60	-92.537%
2025-09-09	6.7000	6.7500	6.7000	6.7000	+8.065%	4	59	-92.537%
2025-09-08	6.1000	6.5000	6.1000	6.2000	-4.615%	53	58	-91.935%
2025-09-05	5.5000	6.9500	5.5000	6.5000	+35.417%	41	22	-92.308%
2025-09-04	5.0000	5.0000	4.8000	4.8000	-46.667%	48	0	-89.583%
2025-09-03	9.0000	9.0000	9.0000	9.0000	0.000%	2	0	-94.444%

.dark-mode .KZNR6W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KZNR6W{ 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