Dark

LCID20280121C10
LCID Jan 21 2028 10.00 Call (LCID280121C00010000)
option OPRA

EOD

Aug 3, 2026

1.750.000%(0.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.7500	1.7500	1.7500	1.7500	0.000%	4	6,870	0.000%
2026-07-31	2.0500	2.0500	1.6600	1.7500	-2.778%	18	6,866	0.000%
2026-07-30	2.0000	2.0000	1.6000	1.8000	-16.279%	8	6,869	-2.778%
2026-07-29	2.2000	2.3200	1.8000	2.1500	+3.365%	13	6,867	-18.605%
2026-07-28	1.4500	2.2900	1.4500	2.0800	+41.497%	70	6,873	-15.865%
2026-07-27	1.3000	1.4700	1.2000	1.4700	+4.255%	5	6,934	+19.048%
2026-07-24	1.4100	1.4100	1.4100	1.4100	+0.714%	3	6,936	+24.113%
2026-07-23	1.5000	1.5000	1.3000	1.4000	-9.677%	122	6,939	+25.000%
2026-07-22	1.9200	1.9800	1.5400	1.5500	-1.274%	54	6,992	+12.903%
2026-07-21	1.5500	1.6400	1.5000	1.5700	+1.948%	11	7,007	+11.465%
2026-07-20	1.7000	1.8500	1.5400	1.5400	-17.204%	34	7,015	+13.636%
2026-07-17	1.2000	1.8600	1.2000	1.8600	+44.186%	637	7,037	-5.914%
2026-07-16	1.0800	1.5000	1.0000	1.2900	+19.444%	101	7,309	+35.659%
2026-07-15	0.9000	1.0800	0.8600	1.0800	+27.059%	594	7,324	+62.037%
2026-07-14	1.4000	1.4000	0.4000	0.8500	-34.615%	1,233	6,854	+105.882%
2026-07-13	1.3500	1.4300	1.3000	1.3000	-9.722%	7	5,878	+34.615%
2026-07-09	1.4500	1.4800	1.4400	1.4400	-0.690%	18	5,882	+21.528%
2026-07-08	1.5700	1.5700	1.4500	1.4500	-6.452%	2	5,880	+20.690%
2026-07-07	1.6500	1.6500	1.4700	1.5500	-11.429%	21	5,881	+12.903%
2026-07-06	1.7000	1.9000	1.6700	1.7500	-3.846%	78	5,888	0.000%
2026-07-02	1.8500	1.8500	1.4500	1.8200	+2.247%	55	5,826	-3.846%
2026-07-01	1.7500	1.9000	1.6600	1.7800	-1.111%	16	5,826	-1.685%
2026-06-30	1.7100	1.8000	1.6800	1.8000	+2.273%	514	5,825	-2.778%
2026-06-29	1.5600	1.7600	1.4800	1.7600	+18.919%	13	5,316	-0.568%
2026-06-26	1.3300	1.4800	1.3300	1.4800	+18.400%	13	5,311	+18.243%
2026-06-24	1.3800	1.3800	1.2300	1.2500	+0.806%	19	5,310	+40.000%
2026-06-22	1.5000	1.5000	1.2400	1.2400	-12.057%	10	5,309	+41.129%
2026-06-18	1.3100	1.5000	1.3100	1.4100	+5.224%	27	5,240	+24.113%
2026-06-17	1.4400	1.4500	1.3000	1.3400	+3.077%	84	5,240	+30.597%
2026-06-15	1.2700	1.5400	1.2700	1.3000	-2.985%	38	5,240	+34.615%
2026-06-12	1.5100	1.5100	1.3400	1.3400	-4.286%	25	5,241	+30.597%
2026-06-11	1.1000	1.4000	1.1000	1.4000	+7.692%	35	5,219	+25.000%
2026-06-10	1.4400	1.4400	1.2000	1.3000	-9.091%	69	5,218	+34.615%
2026-06-09	1.3600	1.4300	1.3200	1.4300	-1.379%	9	5,262	+22.378%
2026-06-08	1.3800	1.6000	1.3600	1.4500	+5.072%	28	5,256	+20.690%
2026-06-05	1.8200	1.8200	1.3000	1.3800	-16.364%	178	5,249	+26.812%
2026-06-04	1.8500	1.8500	1.6500	1.6500	+3.125%	2	5,172	+6.061%
2026-06-03	1.7000	1.7000	1.6000	1.6000	-15.789%	57	5,170	+9.375%
2026-06-02	2.0500	2.0500	1.7300	1.9000	-2.564%	630	5,123	-7.895%
2026-06-01	2.0100	2.0700	1.9500	1.9500	+1.036%	7	4,722	-10.256%
2026-05-29	1.9500	2.0400	1.6500	1.9300	-8.095%	507	4,722	-9.326%
2026-05-28	1.8500	2.1000	1.7500	2.1000	+10.526%	6	4,427	-16.667%
2026-05-27	1.7900	1.9400	1.7000	1.9000	+4.396%	33	4,427	-7.895%
2026-05-26	1.6600	1.8500	1.6600	1.8200	+9.639%	35	4,412	-3.846%
2026-05-22	1.6000	1.6600	1.6000	1.6600	-1.190%	9	4,424	+5.422%
2026-05-21	1.5600	1.6800	1.5600	1.6800	+1.205%	418	4,430	+4.167%
2026-05-20	1.7000	1.7000	1.6000	1.6600	+3.750%	17	4,430	+5.422%
2026-05-19	1.6100	1.6500	1.5700	1.6000	-3.030%	105	4,099	+9.375%
2026-05-18	1.6500	1.7400	1.6300	1.6500	-8.333%	125	4,099	+6.061%
2026-05-15	1.7700	1.8200	1.7700	1.8000	-5.263%	3	4,099	-2.778%
2026-05-14	1.8900	2.1400	1.8900	1.9000	-5.000%	125	4,094	-7.895%
2026-05-13	1.8100	2.0800	1.8100	2.0000	+11.111%	13	4,087	-12.500%
2026-05-12	1.9800	1.9800	1.7000	1.8000	-2.703%	137	4,087	-2.778%
2026-05-11	1.9500	1.9500	1.7000	1.8500	-8.416%	530	4,087	-5.405%
2026-05-08	1.8700	2.0500	1.8700	2.0200	+6.316%	92	3,499	-13.366%
2026-05-07	1.9500	2.0300	1.8500	1.9000	-4.523%	51	3,470	-7.895%
2026-05-06	1.9800	2.1500	1.8700	1.9900	-7.009%	225	3,458	-12.060%
2026-05-05	2.2500	2.4600	2.0200	2.1400	-8.936%	138	3,405	-18.224%
2026-05-04	2.3800	2.4800	2.3300	2.3500	-2.893%	30	3,362	-25.532%
2026-05-01	2.2000	2.4200	2.2000	2.4200	+7.080%	34	3,337	-27.686%
2026-04-30	1.9000	2.3000	1.9000	2.2600	+22.162%	249	3,337	-22.566%
2026-04-29	1.7000	1.8800	1.7000	1.8500	-2.116%	24	3,230	-5.405%
2026-04-28	2.0500	2.0500	1.8700	1.8900	-3.077%	107	3,221	-7.407%
2026-04-27	1.8800	2.0200	1.8400	1.9500	0.000%	383	3,166	-10.256%
2026-04-24	1.9200	2.1900	1.9000	1.9500	-1.515%	157	2,930	-10.256%
2026-04-23	2.1300	2.1900	1.8800	1.9800	-12.775%	218	2,831	-11.616%
2026-04-22	2.4200	2.4200	2.1500	2.2700	-1.732%	17	2,820	-22.907%
2026-04-21	2.4000	2.5800	2.2500	2.3100	+5.963%	189	2,714	-24.242%
2026-04-20	2.1500	2.2600	2.0000	2.1800	+1.395%	231	2,714	-19.725%
2026-04-17	2.4000	2.4800	2.1500	2.1500	-12.245%	87	2,542	-18.605%
2026-04-16	2.7900	2.7900	2.2200	2.4500	-8.922%	435	2,558	-28.571%
2026-04-15	2.7400	2.9800	2.4000	2.6900	-7.877%	103	2,554	-34.944%
2026-04-14	3.5100	3.5100	2.7000	2.9200	+4.286%	148	2,554	-40.068%
2026-04-13	2.6000	3.0100	2.5000	2.8000	+7.692%	30	2,529	-37.500%
2026-04-10	2.8100	2.8100	2.6000	2.6000	-5.455%	55	2,531	-32.692%
2026-04-08	3.0000	3.0500	2.7500	2.7500	+0.365%	42	2,519	-36.364%
2026-04-07	3.0500	3.0500	2.7000	2.7400	-15.692%	70	2,513	-36.131%
2026-04-06	3.2500	3.2500	3.2000	3.2500	0.000%	18	2,531	-46.154%
2026-04-02	3.2500	3.2500	3.2500	3.2500	+0.309%	8	2,523	-46.154%
2026-04-01	3.2000	3.2500	3.2000	3.2400	-11.233%	3	2,523	-45.988%
2026-03-31	3.3500	3.6500	3.2000	3.6500	+17.742%	8	2,524	-52.055%
2026-03-30	3.3700	3.3700	3.1000	3.1000	-6.061%	50	2,524	-43.548%
2026-03-27	3.3000	3.3300	3.3000	3.3000	-2.367%	6	2,522	-46.970%
2026-03-26	3.5000	3.5000	3.3800	3.3800	-6.111%	5	2,521	-48.225%
2026-03-19	3.5000	3.7000	3.5000	3.6000	-2.703%	3	2,520	-51.389%
2026-03-18	3.7500	3.7500	3.7000	3.7000	0.000%	6	2,520	-52.703%
2026-03-17	3.7100	3.9000	3.7000	3.7000	-0.270%	7	2,520	-52.703%
2026-03-16	3.5000	3.7100	3.5000	3.7100	-2.368%	7	2,520	-52.830%
2026-03-13	3.7900	3.8000	3.7900	3.8000	-3.797%	20	2,525	-53.947%
2026-03-12	4.2500	4.2500	3.9000	3.9500	-5.952%	32	2,524	-55.696%
2026-03-11	4.2000	4.2000	4.2000	4.2000	-3.448%	5	2,523	-58.333%
2026-03-09	4.3500	4.3500	4.3500	4.3500	+18.852%	3	2,523	-59.770%
2026-03-06	3.8500	3.8500	3.6600	3.6600	-6.154%	4	2,523	-52.186%
2026-03-05	3.9000	3.9000	3.9000	3.9000	-4.878%	50	2,524	-55.128%
2026-03-03	3.9500	4.1000	3.9500	4.1000	-8.889%	25	2,524	-57.317%
2026-03-02	4.0500	4.5000	4.0500	4.5000	+12.500%	562	2,523	-61.111%
2026-02-27	4.3000	4.3000	3.5000	4.0000	-1.235%	26	2,804	-56.250%
2026-02-25	4.0000	4.0500	4.0000	4.0500	-4.706%	28	2,804	-56.790%
2026-02-24	4.0700	4.2500	3.9500	4.2500	+7.595%	30	2,804	-58.824%
2026-02-23	4.1000	4.2000	3.7500	3.9500	-4.358%	83	2,804	-55.696%
2026-02-20	4.1300	4.1300	4.1300	4.1300	-5.057%	1	2,805	-57.627%
2026-02-17	4.5200	4.5200	4.3000	4.3500	-5.435%	17	2,805	-59.770%
2026-02-13	4.5500	4.6000	4.5500	4.6000	+8.235%	11	2,804	-61.957%
2026-02-12	4.3000	4.5000	4.2000	4.2500	-5.134%	8	2,804	-58.824%
2026-02-11	4.4800	4.4800	4.4800	4.4800	-13.010%	1	2,803	-60.938%
2026-02-09	5.1500	5.1500	5.1500	5.1500	+3.414%	2	2,803	-66.019%
2026-02-06	4.9800	4.9800	4.9800	4.9800	+10.667%	1	2,803	-64.859%
2026-02-05	4.5300	4.5300	4.3500	4.5000	-1.099%	21	2,803	-61.111%
2026-02-04	4.6500	4.8000	4.5500	4.5500	-1.087%	10	2,804	-61.538%
2026-02-03	4.5000	4.6000	4.3000	4.6000	-2.128%	8	2,804	-61.957%
2026-02-02	4.5500	4.7000	4.5500	4.7000	-9.441%	11	2,799	-62.766%
2026-01-30	5.1900	5.1900	5.1900	5.1900	+1.765%	1	2,799	-66.281%
2026-01-29	5.0000	5.1000	5.0000	5.1000	-1.923%	4	2,799	-65.686%
2026-01-28	5.4000	5.4000	5.2000	5.2000	+6.122%	30	2,799	-66.346%
2026-01-27	4.8000	4.9000	4.8000	4.9000	-1.010%	4	2,799	-64.286%
2026-01-26	4.9000	5.1000	4.8500	4.9500	-1.000%	29	2,796	-64.646%
2026-01-23	4.9000	5.2900	4.8500	5.0000	-3.846%	295	2,796	-65.000%
2026-01-22	6.0000	6.0000	5.0300	5.2000	-1.701%	57	2,796	-66.346%
2026-01-21	5.0000	5.2900	5.0000	5.2900	+21.609%	5	2,774	-66.919%
2026-01-20	4.4000	4.6000	4.2000	4.3500	-3.333%	10	2,772	-59.770%
2026-01-16	4.7700	4.7700	4.5000	4.5000	-4.661%	515	2,282	-61.111%
2026-01-15	4.9000	5.0000	4.7000	4.7200	-9.231%	61	2,282	-62.924%
2026-01-14	5.3500	5.9500	5.1500	5.2000	+4.000%	4	2,271	-66.346%
2026-01-13	5.5000	5.5000	5.0000	5.0000	-8.257%	8	2,271	-65.000%
2026-01-09	5.5000	5.5000	5.4500	5.4500	0.000%	3	2,271	-67.890%
2026-01-08	5.5000	5.5000	5.4500	5.4500	-3.540%	3	2,271	-67.890%
2026-01-07	5.7700	5.7700	5.4800	5.6500	-5.833%	37	2,273	-69.027%
2026-01-06	6.0500	6.0500	5.7700	6.0000	+0.334%	95	2,273	-70.833%
2026-01-05	5.9800	5.9800	5.9800	5.9800	+8.727%	1	2,268	-70.736%
2026-01-02	5.5000	5.5000	5.5000	5.5000	+4.364%	1	2,268	-68.182%
2025-12-31	5.2600	5.4000	5.1000	5.2700	-3.480%	43	2,266	-66.793%
2025-12-30	5.5000	5.7300	5.3500	5.4600	-6.826%	23	2,266	-67.949%
2025-12-29	5.8500	5.8800	5.5900	5.8600	-1.843%	1,035	2,266	-70.137%
2025-12-26	6.3000	6.3000	5.9000	5.9700	-2.927%	41	1,280	-70.687%
2025-12-23	6.7800	6.7800	6.1500	6.1500	0.000%	7	1,279	-71.545%
2025-12-18	6.1500	6.1500	6.1500	6.1500	+9.821%	1	1,278	-71.545%
2025-12-17	5.8500	5.9000	5.6000	5.6000	-6.667%	13	1,278	-68.750%
2025-12-16	6.0500	6.0700	5.7000	6.0000	-4.610%	6	1,278	-70.833%
2025-12-15	6.7500	6.9400	6.0000	6.2900	-13.953%	18	1,276	-72.178%
2025-12-11	7.3100	7.3100	7.3100	7.3100	+12.462%	4	1,264	-76.060%
2025-12-10	6.5000	6.5000	6.5000	6.5000	-2.256%	1	1,264	-73.077%
2025-12-09	6.6000	6.8200	6.6000	6.6500	-5.000%	3	1,264	-73.684%
2025-12-08	7.0000	7.0000	7.0000	7.0000	-9.677%	13	1,264	-75.000%
2025-11-28	7.7500	7.7500	7.7500	7.7500	+3.333%	2	1,264	-77.419%
2025-11-25	7.5000	7.5000	7.5000	7.5000	+11.940%	1	1,264	-76.667%
2025-11-24	6.6900	6.7300	6.6900	6.7000	+3.077%	3	1,264	-73.881%
2025-11-21	6.5000	6.5000	6.5000	6.5000	-3.704%	1	1,263	-73.077%
2025-11-20	6.7500	6.7500	6.7500	6.7500	-5.063%	1	1,263	-74.074%
2025-11-19	7.1100	7.1100	7.1100	7.1100	-21.000%	3	1,263	-75.387%
2025-11-12	9.4500	9.4500	9.0000	9.0000	-11.330%	261	1,263	-80.556%
2025-11-11	10.1500	10.1500	10.1500	10.1500	-1.456%	4	1,003	-82.759%
2025-11-07	11.0000	11.0000	10.3000	10.3000	-1.811%	5	1,003	-83.010%
2025-11-06	10.4900	10.4900	10.4900	10.4900	+4.900%	1	1,003	-83.317%
2025-11-03	10.5000	10.7700	10.0000	10.0000	-4.306%	7	1,001	-82.500%
2025-10-30	10.4500	10.4500	10.4500	10.4500	-8.253%	2	1,001	-83.254%
2025-10-29	11.5500	11.5500	11.3900	11.3900	+4.018%	4	1,001	-84.636%
2025-10-28	10.9500	10.9500	10.9500	10.9500	-3.097%	1	1,001	-84.018%
2025-10-24	11.3000	11.3000	11.3000	11.3000	-8.871%	5	1,001	-84.513%
2025-10-17	12.4000	12.4000	12.4000	12.4000	-10.727%	5	1,001	-85.887%
2025-10-15	13.8500	13.8900	13.8500	13.8900	+3.657%	5	1,001	-87.401%
2025-10-14	13.4000	13.4000	13.4000	13.4000	-13.548%	1	1,001	-86.940%
2025-10-01	15.5000	15.5000	15.5000	15.5000	-2.516%	1	1,001	-88.710%
2025-09-26	15.5000	15.9000	15.5000	15.9000	+13.978%	7	1,001	-88.994%
2025-09-24	14.2500	14.2500	13.9000	13.9500	-3.793%	500	1,000	-87.455%
2025-09-23	15.1500	15.5000	14.5000	14.5000	0.000%	505	500	-87.931%

.dark-mode .JbKmmM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JbKmmM{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20280121C10LCID Jan 21 2028 10.00 Call (LCID280121C00010000)option OPRA

LCID20280121C10
LCID Jan 21 2028 10.00 Call (LCID280121C00010000)
option OPRA