Dark

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

EOD

Sep 22, 2026

1.61-1.227%(-0.02)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	1.6100	1.6100	1.6100	1.6100	-1.227%	10	10,171	0.000%
2026-09-17	1.7000	1.7700	1.6200	1.6300	+12.414%	588	10,161	-1.227%
2026-09-16	1.3500	1.4500	1.3500	1.4500	-2.685%	2	9,576	+11.034%
2026-09-15	1.5200	1.5200	1.4900	1.4900	-5.096%	2	9,577	+8.054%
2026-09-11	1.6500	1.6500	1.5700	1.5700	-1.258%	3	9,576	+2.548%
2026-09-10	1.5900	1.5900	1.5900	1.5900	-1.852%	2	9,574	+1.258%
2026-09-09	1.6500	1.6500	1.6200	1.6200	-7.429%	2	9,574	-0.617%
2026-09-08	1.7600	1.8500	1.7500	1.7500	+2.941%	9	9,572	-8.000%
2026-09-03	1.8500	1.8500	1.7000	1.7000	-4.494%	75	9,574	-5.294%
2026-09-02	1.6900	1.7900	1.6600	1.7800	+5.952%	1,482	9,572	-9.551%
2026-09-01	1.7900	1.8000	1.5900	1.6800	-8.197%	4,232	8,703	-4.167%
2026-08-31	1.6400	1.8300	1.6400	1.8300	-3.684%	9,834	6,315	-12.022%
2026-08-27	1.8400	1.9000	1.8300	1.9000	+11.765%	4	1,161	-15.263%
2026-08-26	1.7000	1.7000	1.7000	1.7000	-16.256%	1	1,160	-5.294%
2026-08-25	2.0400	2.0400	2.0300	2.0300	-2.871%	3	1,161	-20.690%
2026-08-20	2.1500	2.1500	2.0900	2.0900	-5.856%	10	1,160	-22.967%
2026-08-17	2.2200	2.2200	2.2200	2.2200	+1.835%	5	1,168	-27.477%
2026-08-14	2.2700	2.2700	2.1800	2.1800	-7.234%	2	1,163	-26.147%
2026-08-12	2.4800	2.4900	2.3500	2.3500	-9.615%	158	1,163	-31.489%
2026-08-11	2.6000	2.6000	2.6000	2.6000	+3.586%	3	1,019	-38.077%
2026-08-10	2.5400	2.5800	2.5100	2.5100	-16.333%	8	1,016	-35.857%
2026-08-07	3.0000	3.0000	3.0000	3.0000	+20.000%	1	1,014	-46.333%
2026-08-05	2.9000	2.9000	2.5000	2.5000	-28.571%	7	1,014	-35.600%
2026-08-04	3.5000	3.5000	3.5000	3.5000	0.000%	3	1,015	-54.000%
2026-07-30	3.5000	3.5000	3.5000	3.5000	-8.616%	7	1,012	-54.000%
2026-07-29	3.7800	3.8300	3.7800	3.8300	+6.389%	8	1,018	-57.963%
2026-07-28	2.6800	3.9700	2.3400	3.6000	+35.338%	36	1,017	-55.278%
2026-07-27	2.7100	2.7100	2.6600	2.6600	-8.276%	26	1,011	-39.474%
2026-07-22	3.5500	3.6500	2.9000	2.9000	-3.974%	40	986	-44.483%
2026-07-21	3.1100	3.1100	3.0200	3.0200	-9.851%	7	948	-46.689%
2026-07-20	3.5500	3.5500	3.0500	3.3500	-1.471%	10	943	-51.940%
2026-07-17	2.6000	3.4000	2.6000	3.4000	+41.667%	13	943	-52.647%
2026-07-16	2.6600	2.6700	1.9900	2.4000	+14.286%	109	936	-32.917%
2026-07-15	1.9200	2.1000	1.9200	2.1000	+31.250%	11	954	-23.333%
2026-07-14	2.2200	2.2200	0.7200	1.6000	-30.435%	22	954	+0.625%
2026-07-13	2.1900	2.3000	2.1900	2.3000	-0.862%	7	958	-30.000%
2026-07-10	2.3200	2.3200	2.3200	2.3200	-7.200%	1	960	-30.603%
2026-07-08	2.5000	2.5000	2.5000	2.5000	-7.407%	2	959	-35.600%
2026-07-07	2.7000	2.7000	2.7000	2.7000	-15.625%	4	958	-40.370%
2026-07-06	3.2000	3.2000	3.2000	3.2000	+6.667%	5	954	-49.688%
2026-07-01	3.0000	3.0000	3.0000	3.0000	+2.740%	1	959	-46.333%
2026-06-30	2.9900	2.9900	2.9200	2.9200	-2.667%	8	959	-44.863%
2026-06-29	2.6800	3.0000	2.6800	3.0000	+25.000%	35	959	-46.333%
2026-06-26	2.1900	2.4000	2.1900	2.4000	+18.812%	709	959	-32.917%
2026-06-25	2.0200	2.0200	2.0200	2.0200	-9.009%	5	696	-20.297%
2026-06-24	2.1900	2.2200	2.1900	2.2200	-1.333%	6	696	-27.477%
2026-06-22	2.2100	2.2500	2.2100	2.2500	-5.462%	4	695	-28.444%
2026-06-18	2.3800	2.3800	2.3800	2.3800	+19.598%	2	689	-32.353%
2026-06-17	1.9900	1.9900	1.9900	1.9900	-7.009%	1	689	-19.095%
2026-06-16	2.2800	2.2800	2.1400	2.1400	-11.934%	5	689	-24.766%
2026-06-15	2.4600	2.4600	2.4300	2.4300	+9.955%	3	689	-33.745%
2026-06-12	2.2100	2.2100	2.2100	2.2100	+11.055%	1	689	-27.149%
2026-06-11	2.0000	2.0000	1.9900	1.9900	-3.865%	3	689	-19.095%
2026-06-10	2.3300	2.3300	2.0000	2.0700	-10.000%	176	687	-22.222%
2026-06-09	2.3000	2.3000	2.2800	2.3000	-0.862%	6	572	-30.000%
2026-06-08	2.4000	2.7700	2.3100	2.3200	-3.333%	57	566	-30.603%
2026-06-05	2.5500	2.6100	2.4000	2.4000	-20.000%	3	510	-32.917%
2026-06-04	3.0000	3.0000	3.0000	3.0000	+0.671%	1	509	-46.333%
2026-06-03	2.9800	2.9800	2.9800	2.9800	-6.875%	1	508	-45.973%
2026-06-02	3.2000	3.2000	3.2000	3.2000	-8.571%	1	507	-49.688%
2026-06-01	3.5000	3.5000	3.5000	3.5000	+17.845%	1	508	-54.000%
2026-05-26	2.9700	2.9700	2.9700	2.9700	+10.409%	2	508	-45.791%
2026-05-19	2.6800	2.6900	2.6800	2.6900	-0.370%	12	509	-40.149%
2026-05-18	2.8000	2.8000	2.6000	2.7000	-10.000%	17	497	-40.370%
2026-05-15	3.0000	3.0000	3.0000	3.0000	-1.961%	7	497	-46.333%
2026-05-13	3.0600	3.0600	3.0600	3.0600	+6.620%	1	496	-47.386%
2026-05-12	2.9000	2.9000	2.8700	2.8700	-4.333%	7	496	-43.902%
2026-05-11	2.8500	3.0000	2.8500	3.0000	-9.091%	98	496	-46.333%
2026-05-05	3.3000	3.3000	3.3000	3.3000	0.000%	1	498	-51.212%
2026-05-04	3.5500	3.6400	3.3000	3.3000	-9.836%	3	498	-51.212%
2026-04-30	5.0000	5.0000	3.6600	3.6600	+25.342%	2	500	-56.011%
2026-04-29	3.0000	3.0000	2.8600	2.9200	-8.750%	55	499	-44.863%
2026-04-28	3.0500	3.2000	2.8000	3.2000	+5.611%	214	483	-49.688%
2026-04-27	3.0000	3.1000	3.0000	3.0300	-5.313%	136	476	-46.865%
2026-04-24	3.1000	3.2000	3.0500	3.2000	0.000%	5	404	-49.688%
2026-04-23	3.8000	3.8000	3.1300	3.2000	-8.571%	12	404	-49.688%
2026-04-22	3.7500	3.7500	3.5000	3.5000	-16.667%	9	402	-54.000%
2026-04-21	4.0000	4.2000	4.0000	4.2000	+20.000%	4	400	-61.667%
2026-04-20	3.5000	3.7400	3.3500	3.5000	-5.405%	152	400	-54.000%
2026-04-17	4.1000	4.1000	3.7000	3.7000	-5.128%	21	255	-56.486%
2026-04-16	4.0000	4.0500	3.9000	3.9000	-17.895%	39	238	-58.718%
2026-04-15	4.7500	4.7500	4.7500	4.7500	0.000%	4	199	-66.105%
2026-04-14	4.7500	4.7500	4.7500	4.7500	0.000%	4	199	-66.105%
2026-04-13	4.4000	4.7500	4.4000	4.7500	+3.261%	2	199	-66.105%
2026-04-07	4.9500	4.9500	4.6000	4.6000	-13.208%	13	199	-65.000%
2026-04-06	5.3000	5.3000	5.3000	5.3000	-8.935%	10	199	-69.623%
2026-03-20	5.8200	5.8200	5.8200	5.8200	+2.105%	8	199	-72.337%
2026-03-19	5.7000	5.7000	5.7000	5.7000	+11.328%	1	199	-71.754%
2026-03-03	5.1200	5.1200	5.1200	5.1200	-14.667%	1	198	-68.555%
2026-02-25	6.0000	6.0000	6.0000	6.0000	+4.348%	2	196	-73.167%
2026-02-19	5.7500	5.7500	5.7500	5.7500	-5.583%	2	196	-72.000%
2026-02-17	6.0900	6.0900	6.0900	6.0900	-2.090%	8	194	-73.563%
2026-02-05	6.2200	6.2200	6.2200	6.2200	-4.308%	1	190	-74.116%
2026-02-03	6.5000	6.5000	6.5000	6.5000	-12.399%	5	190	-75.231%
2026-01-29	7.4200	7.4200	7.4200	7.4200	+6.000%	1	185	-78.302%
2026-01-28	7.0000	7.0000	7.0000	7.0000	-2.778%	5	186	-77.000%
2026-01-23	7.2000	7.2000	7.2000	7.2000	-3.356%	2	181	-77.639%
2026-01-22	7.4500	7.4500	7.4500	7.4500	+15.504%	3	180	-78.389%
2026-01-15	6.6000	6.6000	6.4500	6.4500	-7.857%	8	183	-75.039%
2025-12-31	7.0000	7.0000	7.0000	7.0000	-19.075%	30	183	-77.000%
2025-12-22	8.6500	8.6500	8.6500	8.6500	+7.990%	1	183	-81.387%
2025-12-18	8.0100	8.0100	8.0100	8.0100	+2.692%	1	182	-79.900%
2025-12-16	7.8000	7.8000	7.8000	7.8000	-6.587%	1	182	-79.359%
2025-12-09	8.5500	8.5500	8.3500	8.3500	-3.020%	6	182	-80.719%
2025-12-08	8.5500	8.6100	8.5500	8.6100	-3.691%	3	188	-81.301%
2025-11-18	8.9400	8.9400	8.9400	8.9400	-23.590%	3	189	-81.991%
2025-11-13	11.7000	11.7000	11.7000	11.7000	-0.679%	10	188	-86.239%
2025-11-12	11.7800	11.7800	11.7800	11.7800	-2.645%	1	178	-86.333%
2025-11-04	12.1000	12.1000	12.1000	12.1000	-2.262%	10	177	-86.694%
2025-11-03	12.0000	12.3800	12.0000	12.3800	-14.028%	2	178	-86.995%
2025-10-22	14.8600	14.8600	14.4000	14.4000	-24.211%	10	178	-88.819%
2025-09-26	19.0000	19.0000	19.0000	19.0000	+4.110%	1	176	-91.526%
2025-09-23	17.5900	18.7000	17.5900	18.2500	+14.780%	70	177	-91.178%
2025-09-22	15.9000	15.9000	15.9000	15.9000	+1.081%	1	177	-89.874%
2025-09-19	15.7300	15.7300	15.7300	15.7300	-0.443%	20	178	-89.765%
2025-09-18	15.8300	15.8400	15.7000	15.8000	+2.464%	36	178	-89.810%
2025-09-16	15.1500	15.4900	15.1500	15.4200	+3.144%	3	178	-89.559%
2025-09-15	14.7000	15.1400	14.7000	14.9500	+0.877%	125	179	-89.231%
2025-09-10	14.6500	15.2500	14.6300	14.8200	+7.547%	12	225	-89.136%
2025-09-08	13.4400	13.8400	13.0000	13.7800	-0.145%	228	221	-88.316%
2025-09-05	14.0500	14.0500	13.8000	13.8000	+21.586%	2	14	-88.333%
2025-09-04	12.0000	12.1700	11.0000	11.3500	-16.236%	33	14	-85.815%
2025-09-03	15.0000	15.0000	13.5500	13.5500	+2,782.979%	3	3	-88.118%
2025-08-29	0.4700	0.4800	0.4300	0.4700	+9.302%	34	4,233	+242.553%
2025-08-28	0.4500	0.4800	0.4300	0.4300	-10.417%	106	4,233	+274.419%
2025-08-27	0.4800	0.4800	0.4200	0.4800	+17.073%	34	4,221	+235.417%
2025-08-26	0.4100	0.4900	0.4100	0.4100	-4.651%	167	4,222	+292.683%
2025-08-25	0.4500	0.4900	0.4200	0.4300	-4.444%	113	4,202	+274.419%
2025-08-22	0.4800	0.4900	0.4500	0.4500	-18.182%	86	4,177	+257.778%
2025-08-21	0.5200	0.5500	0.4900	0.5500	+10.000%	24	4,210	+192.727%
2025-08-20	0.5400	0.5500	0.5000	0.5000	-3.846%	30	4,217	+222.000%
2025-08-19	0.5500	0.5600	0.5100	0.5200	-1.887%	134	4,208	+209.615%
2025-08-18	0.5800	0.5800	0.5000	0.5300	-5.357%	83	4,208	+203.774%
2025-08-15	0.5500	0.5900	0.5000	0.5600	-1.754%	104	4,230	+187.500%
2025-08-14	0.5600	0.5700	0.5500	0.5700	+1.786%	25	4,219	+182.456%
2025-08-13	0.5600	0.5700	0.5500	0.5600	-6.667%	1,084	4,232	+187.500%
2025-08-12	0.5600	0.6000	0.5200	0.6000	+5.263%	385	4,123	+168.333%
2025-08-11	0.5400	0.6100	0.5100	0.5700	+3.636%	570	3,897	+182.456%
2025-08-08	0.5300	0.5600	0.5000	0.5500	+7.843%	327	3,676	+192.727%
2025-08-07	0.5500	0.5500	0.5100	0.5100	-3.774%	78	3,637	+215.686%
2025-08-06	0.6100	0.6300	0.5000	0.5300	-20.896%	617	3,652	+203.774%
2025-08-05	0.6700	0.6700	0.6000	0.6700	+3.077%	48	3,215	+140.299%
2025-08-04	0.6600	0.6800	0.6300	0.6500	+4.839%	37	3,216	+147.692%
2025-08-01	0.6600	0.6600	0.5600	0.6200	-4.615%	361	3,209	+159.677%
2025-07-31	0.6800	0.6900	0.6500	0.6500	-4.412%	18	3,200	+147.692%
2025-07-30	0.6900	0.7300	0.6600	0.6800	-5.556%	890	3,200	+136.765%
2025-07-29	0.8200	0.8200	0.5000	0.7200	-12.195%	313	2,767	+123.611%
2025-07-28	0.9300	0.9400	0.8200	0.8200	-11.828%	650	2,833	+96.341%
2025-07-25	0.9600	0.9600	0.8500	0.9300	-1.064%	206	2,442	+73.118%
2025-07-24	0.9800	1.0000	0.9000	0.9400	-1.053%	91	2,328	+71.277%
2025-07-23	1.0900	1.1000	0.9200	0.9500	-5.000%	345	2,249	+69.474%
2025-07-22	0.8000	1.0300	0.7900	1.0000	+29.870%	304	2,133	+61.000%
2025-07-21	0.9600	0.9600	0.7700	0.7700	-18.947%	498	2,128	+109.091%
2025-07-18	1.0000	1.0600	0.8600	0.9500	-5.000%	373	1,750	+69.474%
2025-07-17	1.0000	1.1500	0.8300	1.0000	+96.078%	1,367	1,439	+61.000%
2025-07-16	0.5800	0.5800	0.5100	0.5100	-7.273%	41	567	+215.686%
2025-07-15	0.5500	0.5500	0.5500	0.5500	+3.774%	20	527	+192.727%
2025-07-14	0.5500	0.5700	0.4800	0.5300	+6.000%	370	507	+203.774%
2025-07-11	0.5500	0.5500	0.5000	0.5000	-5.660%	89	141	+222.000%
2025-07-10	0.5300	0.5300	0.5300	0.5300	-1.852%	3	54	+203.774%
2025-07-09	0.5400	0.5900	0.5300	0.5400	0.000%	51	51	+198.148%

.dark-mode .C55GRp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C55GRp{ 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