Dark

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

EOD

Apr 28, 2026

3.20+5.611%(+0.17)214

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-28	3.0500	3.2000	2.8000	3.2000	+5.611%	214	483	0.000%
2026-04-27	3.0000	3.1000	3.0000	3.0300	-5.313%	136	476	+5.611%
2026-04-24	3.1000	3.2000	3.0500	3.2000	0.000%	5	404	0.000%
2026-04-23	3.8000	3.8000	3.1300	3.2000	-8.571%	12	404	0.000%
2026-04-22	3.7500	3.7500	3.5000	3.5000	-16.667%	9	402	-8.571%
2026-04-21	4.0000	4.2000	4.0000	4.2000	+20.000%	4	400	-23.810%
2026-04-20	3.5000	3.7400	3.3500	3.5000	-5.405%	152	400	-8.571%
2026-04-17	4.1000	4.1000	3.7000	3.7000	-5.128%	21	255	-13.514%
2026-04-16	4.0000	4.0500	3.9000	3.9000	-17.895%	39	238	-17.949%
2026-04-15	4.7500	4.7500	4.7500	4.7500	0.000%	4	199	-32.632%
2026-04-14	4.7500	4.7500	4.7500	4.7500	0.000%	4	199	-32.632%
2026-04-13	4.4000	4.7500	4.4000	4.7500	+3.261%	2	199	-32.632%
2026-04-07	4.9500	4.9500	4.6000	4.6000	-13.208%	13	199	-30.435%
2026-04-06	5.3000	5.3000	5.3000	5.3000	-8.935%	10	199	-39.623%
2026-03-20	5.8200	5.8200	5.8200	5.8200	+2.105%	8	199	-45.017%
2026-03-19	5.7000	5.7000	5.7000	5.7000	+11.328%	1	199	-43.860%
2026-03-03	5.1200	5.1200	5.1200	5.1200	-14.667%	1	198	-37.500%
2026-02-25	6.0000	6.0000	6.0000	6.0000	+4.348%	2	196	-46.667%
2026-02-19	5.7500	5.7500	5.7500	5.7500	-5.583%	2	196	-44.348%
2026-02-17	6.0900	6.0900	6.0900	6.0900	-2.090%	8	194	-47.455%
2026-02-05	6.2200	6.2200	6.2200	6.2200	-4.308%	1	190	-48.553%
2026-02-03	6.5000	6.5000	6.5000	6.5000	-12.399%	5	190	-50.769%
2026-01-29	7.4200	7.4200	7.4200	7.4200	+6.000%	1	185	-56.873%
2026-01-28	7.0000	7.0000	7.0000	7.0000	-2.778%	5	186	-54.286%
2026-01-23	7.2000	7.2000	7.2000	7.2000	-3.356%	2	181	-55.556%
2026-01-22	7.4500	7.4500	7.4500	7.4500	+15.504%	3	180	-57.047%
2026-01-15	6.6000	6.6000	6.4500	6.4500	-7.857%	8	183	-50.388%
2025-12-31	7.0000	7.0000	7.0000	7.0000	-19.075%	30	183	-54.286%
2025-12-22	8.6500	8.6500	8.6500	8.6500	+7.990%	1	183	-63.006%
2025-12-18	8.0100	8.0100	8.0100	8.0100	+2.692%	1	182	-60.050%
2025-12-16	7.8000	7.8000	7.8000	7.8000	-6.587%	1	182	-58.974%
2025-12-09	8.5500	8.5500	8.3500	8.3500	-3.020%	6	182	-61.677%
2025-12-08	8.5500	8.6100	8.5500	8.6100	-3.691%	3	188	-62.834%
2025-11-18	8.9400	8.9400	8.9400	8.9400	-23.590%	3	189	-64.206%
2025-11-13	11.7000	11.7000	11.7000	11.7000	-0.679%	10	188	-72.650%
2025-11-12	11.7800	11.7800	11.7800	11.7800	-2.645%	1	178	-72.835%
2025-11-04	12.1000	12.1000	12.1000	12.1000	-2.262%	10	177	-73.554%
2025-11-03	12.0000	12.3800	12.0000	12.3800	-14.028%	2	178	-74.152%
2025-10-22	14.8600	14.8600	14.4000	14.4000	-24.211%	10	178	-77.778%
2025-09-26	19.0000	19.0000	19.0000	19.0000	+4.110%	1	176	-83.158%
2025-09-23	17.5900	18.7000	17.5900	18.2500	+14.780%	70	177	-82.466%
2025-09-22	15.9000	15.9000	15.9000	15.9000	+1.081%	1	177	-79.874%
2025-09-19	15.7300	15.7300	15.7300	15.7300	-0.443%	20	178	-79.657%
2025-09-18	15.8300	15.8400	15.7000	15.8000	+2.464%	36	178	-79.747%
2025-09-16	15.1500	15.4900	15.1500	15.4200	+3.144%	3	178	-79.248%
2025-09-15	14.7000	15.1400	14.7000	14.9500	+0.877%	125	179	-78.595%
2025-09-10	14.6500	15.2500	14.6300	14.8200	+7.547%	12	225	-78.408%
2025-09-08	13.4400	13.8400	13.0000	13.7800	-0.145%	228	221	-76.778%
2025-09-05	14.0500	14.0500	13.8000	13.8000	+21.586%	2	14	-76.812%
2025-09-04	12.0000	12.1700	11.0000	11.3500	-16.236%	33	14	-71.806%
2025-09-03	15.0000	15.0000	13.5500	13.5500	+2,782.979%	3	3	-76.384%
2025-08-29	0.4700	0.4800	0.4300	0.4700	+9.302%	34	4,233	+580.851%
2025-08-28	0.4500	0.4800	0.4300	0.4300	-10.417%	106	4,233	+644.186%
2025-08-27	0.4800	0.4800	0.4200	0.4800	+17.073%	34	4,221	+566.667%
2025-08-26	0.4100	0.4900	0.4100	0.4100	-4.651%	167	4,222	+680.488%
2025-08-25	0.4500	0.4900	0.4200	0.4300	-4.444%	113	4,202	+644.186%
2025-08-22	0.4800	0.4900	0.4500	0.4500	-18.182%	86	4,177	+611.111%
2025-08-21	0.5200	0.5500	0.4900	0.5500	+10.000%	24	4,210	+481.818%
2025-08-20	0.5400	0.5500	0.5000	0.5000	-3.846%	30	4,217	+540.000%
2025-08-19	0.5500	0.5600	0.5100	0.5200	-1.887%	134	4,208	+515.385%
2025-08-18	0.5800	0.5800	0.5000	0.5300	-5.357%	83	4,208	+503.774%
2025-08-15	0.5500	0.5900	0.5000	0.5600	-1.754%	104	4,230	+471.429%
2025-08-14	0.5600	0.5700	0.5500	0.5700	+1.786%	25	4,219	+461.404%
2025-08-13	0.5600	0.5700	0.5500	0.5600	-6.667%	1,084	4,232	+471.429%
2025-08-12	0.5600	0.6000	0.5200	0.6000	+5.263%	385	4,123	+433.333%
2025-08-11	0.5400	0.6100	0.5100	0.5700	+3.636%	570	3,897	+461.404%
2025-08-08	0.5300	0.5600	0.5000	0.5500	+7.843%	327	3,676	+481.818%
2025-08-07	0.5500	0.5500	0.5100	0.5100	-3.774%	78	3,637	+527.451%
2025-08-06	0.6100	0.6300	0.5000	0.5300	-20.896%	617	3,652	+503.774%
2025-08-05	0.6700	0.6700	0.6000	0.6700	+3.077%	48	3,215	+377.612%
2025-08-04	0.6600	0.6800	0.6300	0.6500	+4.839%	37	3,216	+392.308%
2025-08-01	0.6600	0.6600	0.5600	0.6200	-4.615%	361	3,209	+416.129%
2025-07-31	0.6800	0.6900	0.6500	0.6500	-4.412%	18	3,200	+392.308%
2025-07-30	0.6900	0.7300	0.6600	0.6800	-5.556%	890	3,200	+370.588%
2025-07-29	0.8200	0.8200	0.5000	0.7200	-12.195%	313	2,767	+344.444%
2025-07-28	0.9300	0.9400	0.8200	0.8200	-11.828%	650	2,833	+290.244%
2025-07-25	0.9600	0.9600	0.8500	0.9300	-1.064%	206	2,442	+244.086%
2025-07-24	0.9800	1.0000	0.9000	0.9400	-1.053%	91	2,328	+240.426%
2025-07-23	1.0900	1.1000	0.9200	0.9500	-5.000%	345	2,249	+236.842%
2025-07-22	0.8000	1.0300	0.7900	1.0000	+29.870%	304	2,133	+220.000%
2025-07-21	0.9600	0.9600	0.7700	0.7700	-18.947%	498	2,128	+315.584%
2025-07-18	1.0000	1.0600	0.8600	0.9500	-5.000%	373	1,750	+236.842%
2025-07-17	1.0000	1.1500	0.8300	1.0000	+96.078%	1,367	1,439	+220.000%
2025-07-16	0.5800	0.5800	0.5100	0.5100	-7.273%	41	567	+527.451%
2025-07-15	0.5500	0.5500	0.5500	0.5500	+3.774%	20	527	+481.818%
2025-07-14	0.5500	0.5700	0.4800	0.5300	+6.000%	370	507	+503.774%
2025-07-11	0.5500	0.5500	0.5000	0.5000	-5.660%	89	141	+540.000%
2025-07-10	0.5300	0.5300	0.5300	0.5300	-1.852%	3	54	+503.774%
2025-07-09	0.5400	0.5900	0.5300	0.5400	0.000%	51	51	+492.593%

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