Dark

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

EOD

Aug 3, 2026

2.25-9.274%(-0.23)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.2500	2.2500	2.2500	2.2500	-9.274%	500	14,945	0.000%
2026-07-28	2.3900	2.4800	2.3900	2.4800	+11.712%	500	15,095	-9.274%
2026-07-22	2.2200	2.2200	2.2200	2.2200	-1.333%	1	14,595	+1.351%
2026-07-20	2.2500	2.2500	2.2500	2.2500	-3.846%	1	14,595	0.000%
2026-07-17	2.3400	2.3400	2.3400	2.3400	-1.681%	1	14,595	-3.846%
2026-07-16	2.2700	2.3900	2.2700	2.3800	-12.821%	399	14,595	-5.462%
2026-07-15	2.8500	2.8500	2.7300	2.7300	+5.814%	5	14,994	-17.582%
2026-07-14	3.0400	3.0400	2.3500	2.5800	+18.894%	17	14,994	-12.791%
2026-07-10	2.1700	2.1700	2.1700	2.1700	+1.878%	3,000	14,997	+3.687%
2026-07-08	2.1300	2.1300	2.1300	2.1300	+6.500%	3,000	11,997	+5.634%
2026-06-29	2.0000	2.0000	2.0000	2.0000	-11.111%	1	8,997	+12.500%
2026-06-26	2.2500	2.2500	2.2500	2.2500	+2.740%	3	8,996	0.000%
2026-06-25	2.2300	2.2300	2.1900	2.1900	-4.367%	3	8,996	+2.740%
2026-06-24	2.2900	2.2900	2.2900	2.2900	+0.881%	1	8,997	-1.747%
2026-06-23	2.2300	2.2700	2.2300	2.2700	-3.814%	37	8,997	-0.881%
2026-06-16	2.3600	2.3600	2.3600	2.3600	+2.165%	1	8,997	-4.661%
2026-06-10	2.3100	2.3100	2.3100	2.3100	-0.858%	1	8,997	-2.597%
2026-06-09	2.2700	2.3300	2.2400	2.3300	+9.906%	1,813	8,997	-3.433%
2026-06-03	2.1200	2.1200	2.1200	2.1200	+6.000%	73	7,408	+6.132%
2026-06-01	2.0000	2.0000	2.0000	2.0000	-4.762%	4	7,335	+12.500%
2026-05-26	2.1000	2.1000	2.1000	2.1000	-0.474%	1	7,335	+7.143%
2026-05-22	2.1100	2.1100	2.1100	2.1100	-1.402%	1	7,335	+6.635%
2026-05-21	2.1400	2.1400	2.1400	2.1400	0.000%	3	7,336	+5.140%
2026-05-19	2.1400	2.1400	2.1400	2.1400	0.000%	2	7,336	+5.140%
2026-05-14	2.1400	2.1400	2.1400	2.1400	+6.468%	2	7,332	+5.140%
2026-05-13	2.0200	2.0200	2.0100	2.0100	-3.828%	13	7,344	+11.940%
2026-05-12	2.1100	2.1100	2.0900	2.0900	0.000%	300	7,344	+7.656%
2026-05-11	2.1300	2.1300	2.0900	2.0900	-5.000%	99	7,344	+7.656%
2026-05-08	2.2000	2.2000	2.2000	2.2000	+2.326%	10	6,945	+2.273%
2026-05-06	2.1500	2.1500	2.1500	2.1500	+1.415%	1	6,935	+4.651%
2026-05-05	2.0400	2.2800	2.0400	2.1200	-6.195%	33	6,935	+6.132%
2026-04-30	2.2600	2.2600	2.2600	2.2600	+2.262%	1	6,918	-0.442%
2026-04-28	2.2100	2.2100	2.2100	2.2100	+2.315%	49	6,918	+1.810%
2026-04-27	2.1200	2.1600	2.0500	2.1600	+2.857%	9	6,966	+4.167%
2026-04-23	2.2100	2.2100	2.1000	2.1000	+1.942%	4,001	6,966	+7.143%
2026-04-22	2.0600	2.0600	2.0600	2.0600	+3.518%	1	2,966	+9.223%
2026-04-21	1.9000	1.9900	1.9000	1.9900	-0.500%	6	2,966	+13.065%
2026-04-20	2.0000	2.0000	2.0000	2.0000	+2.564%	5	2,966	+12.500%
2026-04-17	1.8900	1.9500	1.8900	1.9500	+4.278%	20	2,966	+15.385%
2026-04-16	1.8200	1.8700	1.8200	1.8700	+7.471%	20	2,966	+20.321%
2026-04-15	1.7300	1.7400	1.7300	1.7400	-2.793%	11	2,966	+29.310%
2026-04-14	1.7900	1.7900	1.7900	1.7900	-7.254%	50	2,966	+25.698%
2026-04-09	1.9300	1.9300	1.9300	1.9300	+7.821%	1	2,966	+16.580%
2026-04-07	1.7900	1.7900	1.7900	1.7900	+23.448%	1	2,966	+25.698%
2026-03-25	1.4500	1.4500	1.4500	1.4500	-23.280%	1	2,966	+55.172%
2026-03-24	2.0200	2.0500	1.8800	1.8900	+11.176%	500	2,967	+19.048%
2026-03-20	1.7000	1.7000	1.7000	1.7000	-6.593%	6	2,467	+32.353%
2026-03-19	1.8200	1.8200	1.8200	1.8200	-8.543%	1	2,473	+23.626%
2026-03-05	1.9900	1.9900	1.9900	1.9900	-3.865%	5	2,473	+13.065%
2026-02-27	2.0700	2.0700	2.0700	2.0700	+3.500%	7	2,468	+8.696%
2026-02-25	2.0000	2.0000	2.0000	2.0000	-6.977%	6	2,455	+12.500%
2026-02-12	2.1500	2.1500	2.1500	2.1500	0.000%	50	2,455	+4.651%
2026-02-11	2.1500	2.1500	2.1500	2.1500	+8.040%	1	2,405	+4.651%
2026-02-09	1.9900	1.9900	1.9900	1.9900	-2.451%	10	2,405	+13.065%
2026-02-03	2.0400	2.0400	2.0400	2.0400	+12.088%	50	2,405	+10.294%
2026-01-21	1.8200	1.8200	1.8200	1.8200	-15.741%	1	2,405	+23.626%
2026-01-15	2.0900	2.1600	2.0900	2.1600	+4.348%	5	2,405	+4.167%
2026-01-14	2.0700	2.0700	2.0700	2.0700	-3.721%	2	2,404	+8.696%
2026-01-09	2.1000	2.1800	2.1000	2.1500	+3.865%	409	2,404	+4.651%
2026-01-08	2.0700	2.0700	2.0700	2.0700	-5.909%	1	2,085	+8.696%
2025-12-30	2.2000	2.2000	2.2000	2.2000	+10.000%	1	2,086	+2.273%
2025-12-23	2.0000	2.0000	2.0000	2.0000	0.000%	1	2,085	+12.500%
2025-12-18	2.0000	2.0000	2.0000	2.0000	+4.712%	1	2,084	+12.500%
2025-11-19	1.9100	1.9100	1.9100	1.9100	+27.333%	1	2,084	+17.801%
2025-11-12	1.5000	1.5000	1.5000	1.5000	-3.846%	11	2,085	+50.000%
2025-11-11	1.5600	1.5600	1.5600	1.5600	+15.556%	10	2,085	+44.231%
2025-10-30	1.3500	1.3500	1.3500	1.3500	0.000%	2	2,085	+66.667%
2025-10-29	1.5000	1.5000	1.3000	1.3500	+12.500%	3	2,087	+66.667%
2025-10-07	1.1800	1.2000	1.1800	1.2000	+12.150%	3	2,084	+87.500%
2025-10-02	1.0700	1.0700	1.0700	1.0700	-18.321%	1	2,084	+110.280%
2025-09-30	1.3100	1.3100	1.3100	1.3100	-3.676%	68	2,084	+71.756%
2025-09-23	1.3600	1.3600	1.3600	1.3600	0.000%	17	2,097	+65.441%
2025-09-22	1.3600	1.3600	1.3600	1.3600	-9.333%	5	2,114	+65.441%
2025-09-09	1.5000	1.5000	1.5000	1.5000	-5.063%	2	2,114	+50.000%
2025-09-08	1.5800	1.5800	1.5800	1.5800	-3.659%	90	2,112	+42.405%
2025-09-05	1.6500	1.6600	1.6100	1.6400	-3.529%	2,111	2,084	+37.195%
2025-09-04	1.6500	1.7000	1.6500	1.7000	+1.796%	32	38	+32.353%
2025-09-03	1.6500	1.6700	1.6500	1.6700	-46.984%	6	6	+34.731%
2025-08-25	3.2000	3.2000	3.1500	3.1500	-1.563%	5	67	-28.571%
2025-08-22	3.2000	3.2000	3.2000	3.2000	+4.918%	2	65	-29.688%
2025-08-04	3.0500	3.0500	3.0500	3.0500	+7.018%	1	63	-26.230%
2025-07-25	2.8500	2.8500	2.8500	2.8500	+0.707%	2	62	-21.053%
2025-07-24	2.8300	2.8300	2.8300	2.8300	+8.015%	1	60	-20.495%
2025-07-23	2.6200	2.6200	2.6200	2.6200	-8.711%	1	60	-14.122%
2025-07-21	2.8700	2.8700	2.8700	2.8700	+7.090%	59	59	-21.603%
2025-07-18	2.6800	2.6800	2.6800	2.6800	-0.741%	2	3	-16.045%
2025-07-17	2.7000	2.7000	2.7000	2.7000	0.000%	1	1	-16.667%

.dark-mode .q1ryCT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q1ryCT{ 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