Dark

LCID20271217P5
LCID Dec 17 2027 5.00 Put (LCID271217P00005000)
option OPRA

EOD

Sep 17, 2026

2.57+2.800%(+0.07)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.5700	2.5700	2.5700	2.5700	+2.800%	20	20,075	0.000%
2026-09-16	2.5000	2.5000	2.5000	2.5000	-2.724%	1	20,095	+2.800%
2026-09-10	2.5400	2.5700	2.5400	2.5700	+2.800%	20	20,095	0.000%
2026-09-09	2.5300	2.5300	2.5000	2.5000	+1.626%	3	20,095	+2.800%
2026-09-08	2.4600	2.4600	2.4600	2.4600	+1.235%	9	20,093	+4.472%
2026-09-02	2.6600	2.6600	2.4300	2.4300	-3.571%	238	20,093	+5.761%
2026-09-01	2.5100	2.5700	2.4700	2.5200	+5.439%	484	20,093	+1.984%
2026-08-31	2.4700	2.5200	2.2600	2.3900	+3.913%	1,806	20,069	+7.531%
2026-08-25	2.3000	2.3000	2.3000	2.3000	-4.959%	300	19,958	+11.739%
2026-08-24	2.4100	2.4500	2.3800	2.4200	-3.200%	48	19,958	+6.198%
2026-08-19	2.8200	2.8200	2.4900	2.5000	+2.041%	41	19,938	+2.800%
2026-08-17	2.4000	2.4600	2.4000	2.4500	-2.000%	159	19,948	+4.898%
2026-08-06	2.5000	2.5000	2.5000	2.5000	-3.101%	3	19,948	+2.800%
2026-08-05	2.7000	2.7000	2.5800	2.5800	+14.667%	5,011	19,945	-0.388%
2026-08-03	2.2500	2.2500	2.2500	2.2500	-9.274%	500	14,945	+14.222%
2026-07-28	2.3900	2.4800	2.3900	2.4800	+11.712%	500	15,095	+3.629%
2026-07-22	2.2200	2.2200	2.2200	2.2200	-1.333%	1	14,595	+15.766%
2026-07-20	2.2500	2.2500	2.2500	2.2500	-3.846%	1	14,595	+14.222%
2026-07-17	2.3400	2.3400	2.3400	2.3400	-1.681%	1	14,595	+9.829%
2026-07-16	2.2700	2.3900	2.2700	2.3800	-12.821%	399	14,595	+7.983%
2026-07-15	2.8500	2.8500	2.7300	2.7300	+5.814%	5	14,994	-5.861%
2026-07-14	3.0400	3.0400	2.3500	2.5800	+18.894%	17	14,994	-0.388%
2026-07-10	2.1700	2.1700	2.1700	2.1700	+1.878%	3,000	14,997	+18.433%
2026-07-08	2.1300	2.1300	2.1300	2.1300	+6.500%	3,000	11,997	+20.657%
2026-06-29	2.0000	2.0000	2.0000	2.0000	-11.111%	1	8,997	+28.500%
2026-06-26	2.2500	2.2500	2.2500	2.2500	+2.740%	3	8,996	+14.222%
2026-06-25	2.2300	2.2300	2.1900	2.1900	-4.367%	3	8,996	+17.352%
2026-06-24	2.2900	2.2900	2.2900	2.2900	+0.881%	1	8,997	+12.227%
2026-06-23	2.2300	2.2700	2.2300	2.2700	-3.814%	37	8,997	+13.216%
2026-06-16	2.3600	2.3600	2.3600	2.3600	+2.165%	1	8,997	+8.898%
2026-06-10	2.3100	2.3100	2.3100	2.3100	-0.858%	1	8,997	+11.255%
2026-06-09	2.2700	2.3300	2.2400	2.3300	+9.906%	1,813	8,997	+10.300%
2026-06-03	2.1200	2.1200	2.1200	2.1200	+6.000%	73	7,408	+21.226%
2026-06-01	2.0000	2.0000	2.0000	2.0000	-4.762%	4	7,335	+28.500%
2026-05-26	2.1000	2.1000	2.1000	2.1000	-0.474%	1	7,335	+22.381%
2026-05-22	2.1100	2.1100	2.1100	2.1100	-1.402%	1	7,335	+21.801%
2026-05-21	2.1400	2.1400	2.1400	2.1400	0.000%	3	7,336	+20.093%
2026-05-19	2.1400	2.1400	2.1400	2.1400	0.000%	2	7,336	+20.093%
2026-05-14	2.1400	2.1400	2.1400	2.1400	+6.468%	2	7,332	+20.093%
2026-05-13	2.0200	2.0200	2.0100	2.0100	-3.828%	13	7,344	+27.861%
2026-05-12	2.1100	2.1100	2.0900	2.0900	0.000%	300	7,344	+22.967%
2026-05-11	2.1300	2.1300	2.0900	2.0900	-5.000%	99	7,344	+22.967%
2026-05-08	2.2000	2.2000	2.2000	2.2000	+2.326%	10	6,945	+16.818%
2026-05-06	2.1500	2.1500	2.1500	2.1500	+1.415%	1	6,935	+19.535%
2026-05-05	2.0400	2.2800	2.0400	2.1200	-6.195%	33	6,935	+21.226%
2026-04-30	2.2600	2.2600	2.2600	2.2600	+2.262%	1	6,918	+13.717%
2026-04-28	2.2100	2.2100	2.2100	2.2100	+2.315%	49	6,918	+16.290%
2026-04-27	2.1200	2.1600	2.0500	2.1600	+2.857%	9	6,966	+18.981%
2026-04-23	2.2100	2.2100	2.1000	2.1000	+1.942%	4,001	6,966	+22.381%
2026-04-22	2.0600	2.0600	2.0600	2.0600	+3.518%	1	2,966	+24.757%
2026-04-21	1.9000	1.9900	1.9000	1.9900	-0.500%	6	2,966	+29.146%
2026-04-20	2.0000	2.0000	2.0000	2.0000	+2.564%	5	2,966	+28.500%
2026-04-17	1.8900	1.9500	1.8900	1.9500	+4.278%	20	2,966	+31.795%
2026-04-16	1.8200	1.8700	1.8200	1.8700	+7.471%	20	2,966	+37.433%
2026-04-15	1.7300	1.7400	1.7300	1.7400	-2.793%	11	2,966	+47.701%
2026-04-14	1.7900	1.7900	1.7900	1.7900	-7.254%	50	2,966	+43.575%
2026-04-09	1.9300	1.9300	1.9300	1.9300	+7.821%	1	2,966	+33.161%
2026-04-07	1.7900	1.7900	1.7900	1.7900	+23.448%	1	2,966	+43.575%
2026-03-25	1.4500	1.4500	1.4500	1.4500	-23.280%	1	2,966	+77.241%
2026-03-24	2.0200	2.0500	1.8800	1.8900	+11.176%	500	2,967	+35.979%
2026-03-20	1.7000	1.7000	1.7000	1.7000	-6.593%	6	2,467	+51.176%
2026-03-19	1.8200	1.8200	1.8200	1.8200	-8.543%	1	2,473	+41.209%
2026-03-05	1.9900	1.9900	1.9900	1.9900	-3.865%	5	2,473	+29.146%
2026-02-27	2.0700	2.0700	2.0700	2.0700	+3.500%	7	2,468	+24.155%
2026-02-25	2.0000	2.0000	2.0000	2.0000	-6.977%	6	2,455	+28.500%
2026-02-12	2.1500	2.1500	2.1500	2.1500	0.000%	50	2,455	+19.535%
2026-02-11	2.1500	2.1500	2.1500	2.1500	+8.040%	1	2,405	+19.535%
2026-02-09	1.9900	1.9900	1.9900	1.9900	-2.451%	10	2,405	+29.146%
2026-02-03	2.0400	2.0400	2.0400	2.0400	+12.088%	50	2,405	+25.980%
2026-01-21	1.8200	1.8200	1.8200	1.8200	-15.741%	1	2,405	+41.209%
2026-01-15	2.0900	2.1600	2.0900	2.1600	+4.348%	5	2,405	+18.981%
2026-01-14	2.0700	2.0700	2.0700	2.0700	-3.721%	2	2,404	+24.155%
2026-01-09	2.1000	2.1800	2.1000	2.1500	+3.865%	409	2,404	+19.535%
2026-01-08	2.0700	2.0700	2.0700	2.0700	-5.909%	1	2,085	+24.155%
2025-12-30	2.2000	2.2000	2.2000	2.2000	+10.000%	1	2,086	+16.818%
2025-12-23	2.0000	2.0000	2.0000	2.0000	0.000%	1	2,085	+28.500%
2025-12-18	2.0000	2.0000	2.0000	2.0000	+4.712%	1	2,084	+28.500%
2025-11-19	1.9100	1.9100	1.9100	1.9100	+27.333%	1	2,084	+34.555%
2025-11-12	1.5000	1.5000	1.5000	1.5000	-3.846%	11	2,085	+71.333%
2025-11-11	1.5600	1.5600	1.5600	1.5600	+15.556%	10	2,085	+64.744%
2025-10-30	1.3500	1.3500	1.3500	1.3500	0.000%	2	2,085	+90.370%
2025-10-29	1.5000	1.5000	1.3000	1.3500	+12.500%	3	2,087	+90.370%
2025-10-07	1.1800	1.2000	1.1800	1.2000	+12.150%	3	2,084	+114.167%
2025-10-02	1.0700	1.0700	1.0700	1.0700	-18.321%	1	2,084	+140.187%
2025-09-30	1.3100	1.3100	1.3100	1.3100	-3.676%	68	2,084	+96.183%
2025-09-23	1.3600	1.3600	1.3600	1.3600	0.000%	17	2,097	+88.971%
2025-09-22	1.3600	1.3600	1.3600	1.3600	-9.333%	5	2,114	+88.971%
2025-09-09	1.5000	1.5000	1.5000	1.5000	-5.063%	2	2,114	+71.333%
2025-09-08	1.5800	1.5800	1.5800	1.5800	-3.659%	90	2,112	+62.658%
2025-09-05	1.6500	1.6600	1.6100	1.6400	-3.529%	2,111	2,084	+56.707%
2025-09-04	1.6500	1.7000	1.6500	1.7000	+1.796%	32	38	+51.176%
2025-09-03	1.6500	1.6700	1.6500	1.6700	-46.984%	6	6	+53.892%
2025-08-25	3.2000	3.2000	3.1500	3.1500	-1.563%	5	67	-18.413%
2025-08-22	3.2000	3.2000	3.2000	3.2000	+4.918%	2	65	-19.688%
2025-08-04	3.0500	3.0500	3.0500	3.0500	+7.018%	1	63	-15.738%
2025-07-25	2.8500	2.8500	2.8500	2.8500	+0.707%	2	62	-9.825%
2025-07-24	2.8300	2.8300	2.8300	2.8300	+8.015%	1	60	-9.187%
2025-07-23	2.6200	2.6200	2.6200	2.6200	-8.711%	1	60	-1.908%
2025-07-21	2.8700	2.8700	2.8700	2.8700	+7.090%	59	59	-10.453%
2025-07-18	2.6800	2.6800	2.6800	2.6800	-0.741%	2	3	-4.104%
2025-07-17	2.7000	2.7000	2.7000	2.7000	0.000%	1	1	-4.815%

.dark-mode .l8MFDD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l8MFDD{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20271217P5LCID Dec 17 2027 5.00 Put (LCID271217P00005000)option OPRA

LCID20271217P5
LCID Dec 17 2027 5.00 Put (LCID271217P00005000)
option OPRA