Dark

LCID20271217C5
LCID Dec 17 2027 5.00 Call (LCID271217C00005000)
option OPRA

EOD

Jul 30, 2026

3.50-8.616%(-0.33)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.5000	3.5000	3.5000	3.5000	-8.616%	7	1,012	0.000%
2026-07-29	3.7800	3.8300	3.7800	3.8300	+6.389%	8	1,018	-8.616%
2026-07-28	2.6800	3.9700	2.3400	3.6000	+35.338%	36	1,017	-2.778%
2026-07-27	2.7100	2.7100	2.6600	2.6600	-8.276%	26	1,011	+31.579%
2026-07-22	3.5500	3.6500	2.9000	2.9000	-3.974%	40	986	+20.690%
2026-07-21	3.1100	3.1100	3.0200	3.0200	-9.851%	7	948	+15.894%
2026-07-20	3.5500	3.5500	3.0500	3.3500	-1.471%	10	943	+4.478%
2026-07-17	2.6000	3.4000	2.6000	3.4000	+41.667%	13	943	+2.941%
2026-07-16	2.6600	2.6700	1.9900	2.4000	+14.286%	109	936	+45.833%
2026-07-15	1.9200	2.1000	1.9200	2.1000	+31.250%	11	954	+66.667%
2026-07-14	2.2200	2.2200	0.7200	1.6000	-30.435%	22	954	+118.750%
2026-07-13	2.1900	2.3000	2.1900	2.3000	-0.862%	7	958	+52.174%
2026-07-10	2.3200	2.3200	2.3200	2.3200	-7.200%	1	960	+50.862%
2026-07-08	2.5000	2.5000	2.5000	2.5000	-7.407%	2	959	+40.000%
2026-07-07	2.7000	2.7000	2.7000	2.7000	-15.625%	4	958	+29.630%
2026-07-06	3.2000	3.2000	3.2000	3.2000	+6.667%	5	954	+9.375%
2026-07-01	3.0000	3.0000	3.0000	3.0000	+2.740%	1	959	+16.667%
2026-06-30	2.9900	2.9900	2.9200	2.9200	-2.667%	8	959	+19.863%
2026-06-29	2.6800	3.0000	2.6800	3.0000	+25.000%	35	959	+16.667%
2026-06-26	2.1900	2.4000	2.1900	2.4000	+18.812%	709	959	+45.833%
2026-06-25	2.0200	2.0200	2.0200	2.0200	-9.009%	5	696	+73.267%
2026-06-24	2.1900	2.2200	2.1900	2.2200	-1.333%	6	696	+57.658%
2026-06-22	2.2100	2.2500	2.2100	2.2500	-5.462%	4	695	+55.556%
2026-06-18	2.3800	2.3800	2.3800	2.3800	+19.598%	2	689	+47.059%
2026-06-17	1.9900	1.9900	1.9900	1.9900	-7.009%	1	689	+75.879%
2026-06-16	2.2800	2.2800	2.1400	2.1400	-11.934%	5	689	+63.551%
2026-06-15	2.4600	2.4600	2.4300	2.4300	+9.955%	3	689	+44.033%
2026-06-12	2.2100	2.2100	2.2100	2.2100	+11.055%	1	689	+58.371%
2026-06-11	2.0000	2.0000	1.9900	1.9900	-3.865%	3	689	+75.879%
2026-06-10	2.3300	2.3300	2.0000	2.0700	-10.000%	176	687	+69.082%
2026-06-09	2.3000	2.3000	2.2800	2.3000	-0.862%	6	572	+52.174%
2026-06-08	2.4000	2.7700	2.3100	2.3200	-3.333%	57	566	+50.862%
2026-06-05	2.5500	2.6100	2.4000	2.4000	-20.000%	3	510	+45.833%
2026-06-04	3.0000	3.0000	3.0000	3.0000	+0.671%	1	509	+16.667%
2026-06-03	2.9800	2.9800	2.9800	2.9800	-6.875%	1	508	+17.450%
2026-06-02	3.2000	3.2000	3.2000	3.2000	-8.571%	1	507	+9.375%
2026-06-01	3.5000	3.5000	3.5000	3.5000	+17.845%	1	508	0.000%
2026-05-26	2.9700	2.9700	2.9700	2.9700	+10.409%	2	508	+17.845%
2026-05-19	2.6800	2.6900	2.6800	2.6900	-0.370%	12	509	+30.112%
2026-05-18	2.8000	2.8000	2.6000	2.7000	-10.000%	17	497	+29.630%
2026-05-15	3.0000	3.0000	3.0000	3.0000	-1.961%	7	497	+16.667%
2026-05-13	3.0600	3.0600	3.0600	3.0600	+6.620%	1	496	+14.379%
2026-05-12	2.9000	2.9000	2.8700	2.8700	-4.333%	7	496	+21.951%
2026-05-11	2.8500	3.0000	2.8500	3.0000	-9.091%	98	496	+16.667%
2026-05-05	3.3000	3.3000	3.3000	3.3000	0.000%	1	498	+6.061%
2026-05-04	3.5500	3.6400	3.3000	3.3000	-9.836%	3	498	+6.061%
2026-04-30	5.0000	5.0000	3.6600	3.6600	+25.342%	2	500	-4.372%
2026-04-29	3.0000	3.0000	2.8600	2.9200	-8.750%	55	499	+19.863%
2026-04-28	3.0500	3.2000	2.8000	3.2000	+5.611%	214	483	+9.375%
2026-04-27	3.0000	3.1000	3.0000	3.0300	-5.313%	136	476	+15.512%
2026-04-24	3.1000	3.2000	3.0500	3.2000	0.000%	5	404	+9.375%
2026-04-23	3.8000	3.8000	3.1300	3.2000	-8.571%	12	404	+9.375%
2026-04-22	3.7500	3.7500	3.5000	3.5000	-16.667%	9	402	0.000%
2026-04-21	4.0000	4.2000	4.0000	4.2000	+20.000%	4	400	-16.667%
2026-04-20	3.5000	3.7400	3.3500	3.5000	-5.405%	152	400	0.000%
2026-04-17	4.1000	4.1000	3.7000	3.7000	-5.128%	21	255	-5.405%
2026-04-16	4.0000	4.0500	3.9000	3.9000	-17.895%	39	238	-10.256%
2026-04-15	4.7500	4.7500	4.7500	4.7500	0.000%	4	199	-26.316%
2026-04-14	4.7500	4.7500	4.7500	4.7500	0.000%	4	199	-26.316%
2026-04-13	4.4000	4.7500	4.4000	4.7500	+3.261%	2	199	-26.316%
2026-04-07	4.9500	4.9500	4.6000	4.6000	-13.208%	13	199	-23.913%
2026-04-06	5.3000	5.3000	5.3000	5.3000	-8.935%	10	199	-33.962%
2026-03-20	5.8200	5.8200	5.8200	5.8200	+2.105%	8	199	-39.863%
2026-03-19	5.7000	5.7000	5.7000	5.7000	+11.328%	1	199	-38.596%
2026-03-03	5.1200	5.1200	5.1200	5.1200	-14.667%	1	198	-31.641%
2026-02-25	6.0000	6.0000	6.0000	6.0000	+4.348%	2	196	-41.667%
2026-02-19	5.7500	5.7500	5.7500	5.7500	-5.583%	2	196	-39.130%
2026-02-17	6.0900	6.0900	6.0900	6.0900	-2.090%	8	194	-42.529%
2026-02-05	6.2200	6.2200	6.2200	6.2200	-4.308%	1	190	-43.730%
2026-02-03	6.5000	6.5000	6.5000	6.5000	-12.399%	5	190	-46.154%
2026-01-29	7.4200	7.4200	7.4200	7.4200	+6.000%	1	185	-52.830%
2026-01-28	7.0000	7.0000	7.0000	7.0000	-2.778%	5	186	-50.000%
2026-01-23	7.2000	7.2000	7.2000	7.2000	-3.356%	2	181	-51.389%
2026-01-22	7.4500	7.4500	7.4500	7.4500	+15.504%	3	180	-53.020%
2026-01-15	6.6000	6.6000	6.4500	6.4500	-7.857%	8	183	-45.736%
2025-12-31	7.0000	7.0000	7.0000	7.0000	-19.075%	30	183	-50.000%
2025-12-22	8.6500	8.6500	8.6500	8.6500	+7.990%	1	183	-59.538%
2025-12-18	8.0100	8.0100	8.0100	8.0100	+2.692%	1	182	-56.305%
2025-12-16	7.8000	7.8000	7.8000	7.8000	-6.587%	1	182	-55.128%
2025-12-09	8.5500	8.5500	8.3500	8.3500	-3.020%	6	182	-58.084%
2025-12-08	8.5500	8.6100	8.5500	8.6100	-3.691%	3	188	-59.350%
2025-11-18	8.9400	8.9400	8.9400	8.9400	-23.590%	3	189	-60.850%
2025-11-13	11.7000	11.7000	11.7000	11.7000	-0.679%	10	188	-70.085%
2025-11-12	11.7800	11.7800	11.7800	11.7800	-2.645%	1	178	-70.289%
2025-11-04	12.1000	12.1000	12.1000	12.1000	-2.262%	10	177	-71.074%
2025-11-03	12.0000	12.3800	12.0000	12.3800	-14.028%	2	178	-71.729%
2025-10-22	14.8600	14.8600	14.4000	14.4000	-24.211%	10	178	-75.694%
2025-09-26	19.0000	19.0000	19.0000	19.0000	+4.110%	1	176	-81.579%
2025-09-23	17.5900	18.7000	17.5900	18.2500	+14.780%	70	177	-80.822%
2025-09-22	15.9000	15.9000	15.9000	15.9000	+1.081%	1	177	-77.987%
2025-09-19	15.7300	15.7300	15.7300	15.7300	-0.443%	20	178	-77.750%
2025-09-18	15.8300	15.8400	15.7000	15.8000	+2.464%	36	178	-77.848%
2025-09-16	15.1500	15.4900	15.1500	15.4200	+3.144%	3	178	-77.302%
2025-09-15	14.7000	15.1400	14.7000	14.9500	+0.877%	125	179	-76.589%
2025-09-10	14.6500	15.2500	14.6300	14.8200	+7.547%	12	225	-76.383%
2025-09-08	13.4400	13.8400	13.0000	13.7800	-0.145%	228	221	-74.601%
2025-09-05	14.0500	14.0500	13.8000	13.8000	+21.586%	2	14	-74.638%
2025-09-04	12.0000	12.1700	11.0000	11.3500	-16.236%	33	14	-69.163%
2025-09-03	15.0000	15.0000	13.5500	13.5500	+2,782.979%	3	3	-74.170%
2025-08-29	0.4700	0.4800	0.4300	0.4700	+9.302%	34	4,233	+644.681%
2025-08-28	0.4500	0.4800	0.4300	0.4300	-10.417%	106	4,233	+713.953%
2025-08-27	0.4800	0.4800	0.4200	0.4800	+17.073%	34	4,221	+629.167%
2025-08-26	0.4100	0.4900	0.4100	0.4100	-4.651%	167	4,222	+753.659%
2025-08-25	0.4500	0.4900	0.4200	0.4300	-4.444%	113	4,202	+713.953%
2025-08-22	0.4800	0.4900	0.4500	0.4500	-18.182%	86	4,177	+677.778%
2025-08-21	0.5200	0.5500	0.4900	0.5500	+10.000%	24	4,210	+536.364%
2025-08-20	0.5400	0.5500	0.5000	0.5000	-3.846%	30	4,217	+600.000%
2025-08-19	0.5500	0.5600	0.5100	0.5200	-1.887%	134	4,208	+573.077%
2025-08-18	0.5800	0.5800	0.5000	0.5300	-5.357%	83	4,208	+560.377%
2025-08-15	0.5500	0.5900	0.5000	0.5600	-1.754%	104	4,230	+525.000%
2025-08-14	0.5600	0.5700	0.5500	0.5700	+1.786%	25	4,219	+514.035%
2025-08-13	0.5600	0.5700	0.5500	0.5600	-6.667%	1,084	4,232	+525.000%
2025-08-12	0.5600	0.6000	0.5200	0.6000	+5.263%	385	4,123	+483.333%
2025-08-11	0.5400	0.6100	0.5100	0.5700	+3.636%	570	3,897	+514.035%
2025-08-08	0.5300	0.5600	0.5000	0.5500	+7.843%	327	3,676	+536.364%
2025-08-07	0.5500	0.5500	0.5100	0.5100	-3.774%	78	3,637	+586.275%
2025-08-06	0.6100	0.6300	0.5000	0.5300	-20.896%	617	3,652	+560.377%
2025-08-05	0.6700	0.6700	0.6000	0.6700	+3.077%	48	3,215	+422.388%
2025-08-04	0.6600	0.6800	0.6300	0.6500	+4.839%	37	3,216	+438.462%
2025-08-01	0.6600	0.6600	0.5600	0.6200	-4.615%	361	3,209	+464.516%
2025-07-31	0.6800	0.6900	0.6500	0.6500	-4.412%	18	3,200	+438.462%
2025-07-30	0.6900	0.7300	0.6600	0.6800	-5.556%	890	3,200	+414.706%
2025-07-29	0.8200	0.8200	0.5000	0.7200	-12.195%	313	2,767	+386.111%
2025-07-28	0.9300	0.9400	0.8200	0.8200	-11.828%	650	2,833	+326.829%
2025-07-25	0.9600	0.9600	0.8500	0.9300	-1.064%	206	2,442	+276.344%
2025-07-24	0.9800	1.0000	0.9000	0.9400	-1.053%	91	2,328	+272.340%
2025-07-23	1.0900	1.1000	0.9200	0.9500	-5.000%	345	2,249	+268.421%
2025-07-22	0.8000	1.0300	0.7900	1.0000	+29.870%	304	2,133	+250.000%
2025-07-21	0.9600	0.9600	0.7700	0.7700	-18.947%	498	2,128	+354.545%
2025-07-18	1.0000	1.0600	0.8600	0.9500	-5.000%	373	1,750	+268.421%
2025-07-17	1.0000	1.1500	0.8300	1.0000	+96.078%	1,367	1,439	+250.000%
2025-07-16	0.5800	0.5800	0.5100	0.5100	-7.273%	41	567	+586.275%
2025-07-15	0.5500	0.5500	0.5500	0.5500	+3.774%	20	527	+536.364%
2025-07-14	0.5500	0.5700	0.4800	0.5300	+6.000%	370	507	+560.377%
2025-07-11	0.5500	0.5500	0.5000	0.5000	-5.660%	89	141	+600.000%
2025-07-10	0.5300	0.5300	0.5300	0.5300	-1.852%	3	54	+560.377%
2025-07-09	0.5400	0.5900	0.5300	0.5400	0.000%	51	51	+548.148%

.dark-mode .HmL7xT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HmL7xT{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20271217C5LCID Dec 17 2027 5.00 Call (LCID271217C00005000)option OPRA

LCID20271217C5
LCID Dec 17 2027 5.00 Call (LCID271217C00005000)
option OPRA