Dark

LCID20271217P3
LCID Dec 17 2027 3.00 Put (LCID271217P00003000)
option OPRA

EOD

Sep 21, 2026

1.190.000%(0.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.1900	1.1900	1.1900	1.1900	0.000%	5	23,047	0.000%
2026-09-17	1.1900	1.1900	1.1900	1.1900	+9.174%	8	23,047	0.000%
2026-09-15	1.3200	1.3200	1.0600	1.0900	-12.800%	6,769	23,047	+9.174%
2026-09-14	1.1700	1.3900	1.1700	1.2500	+7.759%	4	17,576	-4.800%
2026-09-11	1.1600	1.1600	1.1600	1.1600	-3.333%	1	17,578	+2.586%
2026-09-09	1.1800	1.2000	1.1800	1.2000	-5.512%	11	17,579	-0.833%
2026-09-08	1.2700	1.2700	1.2700	1.2700	+4.959%	1	17,570	-6.299%
2026-09-03	1.1300	1.2100	1.1300	1.2100	0.000%	2	17,571	-1.653%
2026-08-31	1.1500	1.2300	1.1300	1.2100	0.000%	6	17,571	-1.653%
2026-08-25	1.1500	1.2100	1.1500	1.2100	+8.036%	2	17,571	-1.653%
2026-08-24	1.1100	1.1200	1.1100	1.1200	+0.901%	3	17,572	+6.250%
2026-08-21	1.1100	1.1100	1.1100	1.1100	+1.835%	3	17,575	+7.207%
2026-08-20	1.1100	1.1300	1.0900	1.0900	-6.034%	1,215	17,575	+9.174%
2026-08-17	1.1800	1.2300	1.1500	1.1600	-4.918%	6	17,167	+2.586%
2026-08-11	1.1900	1.2600	1.1600	1.2200	+4.274%	14	17,170	-2.459%
2026-08-10	1.2100	1.2500	1.1300	1.1700	-1.681%	142	17,176	+1.709%
2026-08-07	1.1900	1.1900	1.1900	1.1900	-6.299%	5	17,231	0.000%
2026-08-05	1.3400	1.3400	1.2700	1.2700	+5.833%	10,022	17,231	-6.299%
2026-08-04	1.2000	1.2000	1.2000	1.2000	0.000%	10	7,668	-0.833%
2026-08-03	1.2000	1.2300	1.2000	1.2000	-2.439%	157	7,668	-0.833%
2026-07-27	1.2300	1.2300	1.2300	1.2300	-2.381%	1	7,613	-3.252%
2026-07-24	1.2600	1.2600	1.2600	1.2600	-2.326%	1	7,614	-5.556%
2026-07-20	1.2300	1.3000	1.2300	1.2900	+4.878%	2,500	7,613	-7.752%
2026-07-17	1.2200	1.2300	1.2200	1.2300	+2.500%	30	5,202	-3.252%
2026-07-16	1.2600	1.2600	1.2000	1.2000	-10.448%	7	5,200	-0.833%
2026-07-15	1.2700	1.3600	1.2600	1.3400	-0.741%	52	5,207	-11.194%
2026-07-14	1.7800	2.0000	1.1800	1.3500	+25.000%	3,551	5,195	-11.852%
2026-07-10	1.0800	1.0800	1.0800	1.0800	+6.931%	1,362	2,125	+10.185%
2026-07-01	1.0100	1.0100	1.0100	1.0100	-5.607%	1	1,010	+17.822%
2026-06-24	1.0800	1.0800	1.0700	1.0700	-4.464%	225	1,011	+11.215%
2026-06-10	1.1200	1.1200	1.1200	1.1200	-2.609%	4	786	+6.250%
2026-06-09	1.1500	1.1500	1.1500	1.1500	+13.861%	10	782	+3.478%
2026-05-27	1.0000	1.0100	1.0000	1.0100	-3.810%	6	782	+17.822%
2026-05-22	1.0500	1.0500	1.0500	1.0500	+0.962%	1	776	+13.333%
2026-05-18	1.0400	1.0400	1.0400	1.0400	0.000%	30	777	+14.423%
2026-05-08	1.0400	1.0400	1.0400	1.0400	-7.965%	10	747	+14.423%
2026-04-28	1.1100	1.1300	1.1100	1.1300	+9.709%	10	757	+5.310%
2026-04-24	1.0300	1.0300	1.0300	1.0300	-2.830%	1	747	+15.534%
2026-04-23	1.0800	1.0800	1.0600	1.0600	-2.752%	280	747	+12.264%
2026-04-21	1.0900	1.0900	1.0900	1.0900	+6.863%	1	468	+9.174%
2026-04-20	1.0600	1.0600	1.0200	1.0200	+7.368%	3	468	+16.667%
2026-04-15	0.9500	0.9500	0.9500	0.9500	+1.064%	1	467	+25.263%
2026-04-09	0.9000	0.9800	0.9000	0.9400	-1.053%	284	467	+26.596%
2026-04-07	0.8000	0.9500	0.8000	0.9500	-1.042%	2	210	+25.263%
2026-04-02	0.9600	0.9600	0.9600	0.9600	+3.226%	2	208	+23.958%
2026-03-17	0.9300	0.9300	0.9300	0.9300	-11.429%	2	208	+27.957%
2026-03-06	1.0500	1.0500	1.0500	1.0500	0.000%	90	206	+13.333%
2026-02-20	1.0500	1.0500	1.0500	1.0500	-7.080%	1	206	+13.333%
2026-02-02	1.1500	1.1500	1.0600	1.1300	-0.877%	28	205	+5.310%
2026-01-14	1.1400	1.1400	1.1400	1.1400	-20.280%	1	179	+4.386%
2026-01-13	1.4600	1.4600	1.4300	1.4300	+26.549%	2	178	-16.783%
2026-01-12	1.1600	1.1600	1.1100	1.1300	-1.739%	9	178	+5.310%
2026-01-09	1.1500	1.1500	1.1500	1.1500	+26.374%	10	169	+3.478%
2025-12-05	0.8800	0.9100	0.8800	0.9100	-2.151%	10	159	+30.769%
2025-12-03	0.9200	0.9300	0.9200	0.9300	-15.455%	27	164	+27.957%
2025-11-21	1.1000	1.1000	1.1000	1.1000	+30.952%	6	137	+8.182%
2025-10-31	0.8400	0.8400	0.8400	0.8400	+20.000%	1	132	+41.667%
2025-09-26	1.7200	1.7200	0.7000	0.7000	+2.941%	60	131	+70.000%
2025-09-25	0.6800	0.6800	0.6800	0.6800	-16.049%	1	101	+75.000%
2025-09-18	0.8100	0.8100	0.8100	0.8100	0.000%	1	101	+46.914%
2025-09-15	0.8100	0.8100	0.8100	0.8100	-47.403%	100	100	+46.914%
2025-08-28	1.5400	1.5400	1.5400	1.5400	-0.645%	1	697	-22.727%
2025-08-25	1.5500	1.5500	1.5500	1.5500	-1.274%	15	696	-23.226%
2025-08-22	1.5400	1.5700	1.5400	1.5700	+2.614%	135	696	-24.204%
2025-08-21	1.5300	1.5300	1.5300	1.5300	+1.325%	5	673	-22.222%
2025-08-20	1.5500	1.5500	1.5100	1.5100	+0.667%	8	673	-21.192%
2025-08-18	1.5000	1.5000	1.5000	1.5000	-2.597%	37	671	-20.667%
2025-08-11	1.5400	1.5400	1.5400	1.5400	-1.282%	5	671	-22.727%
2025-08-08	1.5600	1.5600	1.5600	1.5600	+2.632%	1	669	-23.718%
2025-08-07	1.5200	1.5200	1.5200	1.5200	-1.935%	1	669	-21.711%
2025-08-06	1.5500	1.5500	1.5500	1.5500	+4.730%	1	670	-23.226%
2025-08-01	1.4800	1.4800	1.4800	1.4800	+3.497%	10	670	-19.595%
2025-07-28	1.3900	1.4300	1.3800	1.4300	+5.147%	4	660	-16.783%
2025-07-25	1.3300	1.4200	1.3100	1.3600	-1.449%	51	663	-12.500%
2025-07-24	1.3600	1.3800	1.3600	1.3800	+3.759%	5	624	-13.768%
2025-07-23	1.3300	1.3300	1.3100	1.3300	-2.920%	7	629	-10.526%
2025-07-22	1.3300	1.3800	1.2500	1.3700	+0.735%	33	628	-13.139%
2025-07-21	1.3800	1.3900	1.3500	1.3600	+3.817%	5	626	-12.500%
2025-07-18	1.3800	1.5000	1.2900	1.3100	-2.239%	195	626	-9.160%
2025-07-17	1.3400	1.4200	1.2500	1.3400	-11.258%	204	576	-11.194%
2025-07-16	1.5100	1.5100	1.5100	1.5100	+2.721%	1	451	-21.192%
2025-07-11	1.4700	1.4700	1.4700	1.4700	-2.000%	1	451	-19.048%
2025-07-09	1.5000	1.5000	1.5000	1.5000	+0.671%	7	450	-20.667%
2025-07-08	1.5900	1.5900	1.4500	1.4900	0.000%	451	0	-20.134%

.dark-mode .k9YjbT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k9YjbT{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20271217P3LCID Dec 17 2027 3.00 Put (LCID271217P00003000)option OPRA

LCID20271217P3
LCID Dec 17 2027 3.00 Put (LCID271217P00003000)
option OPRA