Dark

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

EOD

Apr 28, 2026

0.8300+18.571%(+0.1300)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-28	0.7700	0.8300	0.7700	0.8300	+18.571%	80	1,088	0.000%
2026-04-27	0.7000	0.7000	0.7000	0.7000	+9.375%	3	1,088	+18.571%
2026-04-24	0.7000	0.7500	0.6400	0.6400	-1.538%	102	1,085	+29.688%
2026-04-23	0.8500	0.8500	0.6500	0.6500	-8.451%	19	984	+27.692%
2026-04-22	0.8000	0.8000	0.7100	0.7100	-5.333%	24	983	+16.901%
2026-04-21	0.7700	0.7700	0.7500	0.7500	+15.385%	3	984	+10.667%
2026-04-20	0.6500	0.6500	0.6500	0.6500	0.000%	2	984	+27.692%
2026-04-17	0.6500	0.6500	0.6500	0.6500	-7.143%	150	982	+27.692%
2026-04-16	0.7500	0.7500	0.7000	0.7000	0.000%	3	982	+18.571%
2026-04-15	0.8000	0.8000	0.7000	0.7000	-12.500%	4	981	+18.571%
2026-04-14	0.9600	0.9600	0.8000	0.8000	-5.882%	2	979	+3.750%
2026-04-13	0.8400	0.8500	0.8400	0.8500	+8.974%	138	978	-2.353%
2026-04-09	0.7800	0.7800	0.7800	0.7800	-13.333%	1	841	+6.410%
2026-04-08	0.9000	0.9000	0.9000	0.9000	+2.273%	1	840	-7.778%
2026-04-07	0.8800	0.8800	0.8800	0.8800	-14.563%	202	840	-5.682%
2026-04-06	1.0300	1.0300	0.9500	1.0300	+3.000%	3	644	-19.417%
2026-04-02	1.0000	1.0000	1.0000	1.0000	+2.041%	1	642	-17.000%
2026-04-01	0.9800	0.9800	0.9800	0.9800	-2.000%	1	642	-15.306%
2026-03-31	1.0000	1.0000	1.0000	1.0000	-21.875%	2	641	-17.000%
2026-03-25	1.2800	1.2800	1.2800	1.2800	-22.424%	6	639	-35.156%
2026-03-19	2.4700	2.4700	1.6500	1.6500	+26.923%	13	639	-49.697%
2026-03-18	1.3000	1.3000	1.3000	1.3000	-12.162%	1	626	-36.154%
2026-03-11	1.4400	1.4800	1.4400	1.4800	-1.333%	6	626	-43.919%
2026-03-10	1.5000	1.5000	1.5000	1.5000	+59.574%	3	621	-44.667%
2026-03-03	0.9400	0.9400	0.9400	0.9400	-42.683%	20	619	-11.702%
2026-03-02	1.6700	1.8600	1.4200	1.6400	-1.796%	604	639	-49.390%
2026-02-27	1.2900	1.9300	1.0900	1.6700	+3.727%	3,404	1,200	-50.299%
2026-02-23	1.6100	1.6100	1.6100	1.6100	-26.147%	50	379	-48.447%
2026-02-13	2.1800	2.1800	2.1800	2.1800	+9.000%	1	329	-61.927%
2026-02-12	2.0000	2.0000	2.0000	2.0000	-4.762%	2	329	-58.500%
2026-02-11	2.1000	2.1000	2.1000	2.1000	-6.667%	1	327	-60.476%
2026-02-10	2.2500	2.2500	2.2000	2.2500	+12.500%	3	326	-63.111%
2026-01-30	2.0000	2.0000	2.0000	2.0000	-6.977%	1	327	-58.500%
2026-01-29	2.1500	2.1500	2.1500	2.1500	-14.000%	1	326	-61.395%
2026-01-21	2.5000	2.5000	2.5000	2.5000	-3.846%	1	326	-66.800%
2026-01-12	2.6000	2.6000	2.6000	2.6000	+13.537%	1	326	-68.077%
2026-01-02	2.2800	2.2900	2.2800	2.2900	-4.184%	20	325	-63.755%
2025-12-31	2.5100	2.5100	2.3900	2.3900	-11.481%	75	325	-65.272%
2025-12-30	2.8100	2.8100	2.7000	2.7000	-10.000%	19	325	-69.259%
2025-12-18	2.9900	3.0000	2.9900	3.0000	+7.143%	3	325	-72.333%
2025-12-16	2.8000	2.8000	2.8000	2.8000	-1.754%	1	324	-70.357%
2025-12-15	3.0000	3.0000	2.8500	2.8500	-18.571%	2	324	-70.877%
2025-12-10	3.5000	3.5000	3.5000	3.5000	-2.778%	1	324	-76.286%
2025-12-05	3.9500	3.9500	3.6000	3.6000	+2.857%	2	324	-76.944%
2025-12-01	4.0000	4.0000	3.5000	3.5000	-12.500%	2	323	-76.286%
2025-11-26	4.1000	4.1000	4.0000	4.0000	+23.077%	2	321	-79.250%
2025-11-21	3.2500	3.2500	3.2500	3.2500	-3.274%	31	321	-74.462%
2025-11-18	3.3600	3.3600	3.3600	3.3600	-4.000%	1	321	-75.298%
2025-11-17	3.8000	3.8000	3.5000	3.5000	-22.222%	7	320	-76.286%
2025-11-14	4.5000	4.5000	4.5000	4.5000	-4.255%	5	313	-81.556%
2025-11-12	4.9900	4.9900	4.7000	4.7000	-16.071%	35	313	-82.340%
2025-11-11	5.5000	5.6000	5.5000	5.6000	0.000%	7	278	-85.179%
2025-11-07	5.3600	5.6000	5.3600	5.6000	0.000%	8	278	-85.179%
2025-11-05	5.6000	5.6000	5.6000	5.6000	-6.667%	1	278	-85.179%
2025-11-04	6.0000	6.0000	6.0000	6.0000	+4.712%	4	278	-86.167%
2025-10-31	5.7300	5.7300	5.7300	5.7300	-2.881%	5	274	-85.515%
2025-10-30	5.9000	5.9000	5.9000	5.9000	0.000%	1	274	-85.932%
2025-10-29	5.9000	5.9000	5.9000	5.9000	+9.259%	1	274	-85.932%
2025-10-28	5.5000	5.5000	5.4000	5.4000	-6.087%	6	274	-84.630%
2025-10-27	5.8000	5.8000	5.7500	5.7500	-11.538%	6	279	-85.565%
2025-10-24	6.2000	6.5000	6.2000	6.5000	+3.175%	6	279	-87.231%
2025-10-22	6.5000	6.5000	6.3000	6.3000	-16.000%	6	274	-86.825%
2025-10-16	7.5000	7.5000	7.5000	7.5000	0.000%	1	275	-88.933%
2025-10-09	7.5000	7.5000	7.5000	7.5000	-11.765%	5	275	-88.933%
2025-10-07	8.5000	8.5000	8.5000	8.5000	-9.091%	5	270	-90.235%
2025-10-06	9.3500	9.3500	9.3500	9.3500	+4.938%	1	265	-91.123%
2025-10-02	8.9100	8.9100	8.9100	8.9100	-4.399%	1	265	-90.685%
2025-09-29	9.4400	9.6000	9.2000	9.3200	+1.304%	6	265	-91.094%
2025-09-26	9.9000	9.9000	9.2000	9.2000	+4.545%	119	262	-90.978%
2025-09-25	8.6500	8.8000	8.6000	8.8000	-2.222%	40	143	-90.568%
2025-09-24	9.0000	9.0000	9.0000	9.0000	-0.552%	1	103	-90.778%
2025-09-23	9.0500	9.0500	9.0500	9.0500	+5.233%	5	103	-90.829%
2025-09-22	8.6000	8.6000	8.6000	8.6000	+11.688%	2	98	-90.349%
2025-09-19	7.3500	7.7000	7.3500	7.7000	+4.762%	24	96	-89.221%
2025-09-17	8.0300	8.0300	7.3500	7.3500	+0.685%	20	77	-88.707%
2025-09-15	7.0000	7.3000	7.0000	7.3000	+8.955%	3	63	-88.630%
2025-09-10	6.7000	6.7000	6.7000	6.7000	0.000%	1	60	-87.612%
2025-09-09	6.7000	6.7500	6.7000	6.7000	+8.065%	4	59	-87.612%
2025-09-08	6.1000	6.5000	6.1000	6.2000	-4.615%	53	58	-86.613%
2025-09-05	5.5000	6.9500	5.5000	6.5000	+35.417%	41	22	-87.231%
2025-09-04	5.0000	5.0000	4.8000	4.8000	-46.667%	48	0	-82.708%
2025-09-03	9.0000	9.0000	9.0000	9.0000	0.000%	2	0	-90.778%

.dark-mode .Mjsh06{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mjsh06{ 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