Dark

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

EOD

Sep 21, 2026

0.9200-3.158%(-0.0300)457

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.9900	1.0100	0.9200	0.9200	-3.158%	457	12,102	0.000%
2026-09-18	0.9500	0.9500	0.9500	0.9500	-5.000%	7	11,767	-3.158%
2026-09-17	1.0500	1.1300	1.0000	1.0000	+5.263%	6	11,760	-8.000%
2026-09-16	0.9800	0.9800	0.9200	0.9500	+11.765%	5	11,759	-3.158%
2026-09-15	0.9000	0.9700	0.8400	0.8500	-8.602%	163	11,758	+8.235%
2026-09-14	0.8900	0.9300	0.8900	0.9300	-4.124%	10	11,749	-1.075%
2026-09-11	0.9800	0.9800	0.9100	0.9700	+6.593%	6	11,755	-5.155%
2026-09-10	0.9500	1.0300	0.9000	0.9100	+5.814%	39	11,757	+1.099%
2026-09-09	0.9600	0.9600	0.8600	0.8600	-14.851%	479	11,761	+6.977%
2026-09-08	1.0800	1.0800	1.0000	1.0100	+3.061%	8	11,551	-8.911%
2026-09-04	0.9500	1.0400	0.9500	0.9800	-3.922%	96	11,539	-6.122%
2026-09-03	1.1000	1.1000	0.9900	1.0200	-2.857%	25	11,539	-9.804%
2026-09-02	1.1000	1.1500	1.0500	1.0500	+7.143%	8	11,520	-12.381%
2026-09-01	1.0600	1.0800	0.9500	0.9800	-6.667%	204	11,519	-6.122%
2026-08-31	1.0800	1.1100	1.0400	1.0500	+5.000%	216	11,321	-12.381%
2026-08-28	1.2600	1.2600	0.9900	1.0000	-11.504%	270	11,124	-8.000%
2026-08-27	1.0500	1.5300	1.0300	1.1300	+9.709%	1,278	11,006	-18.584%
2026-08-26	1.1400	1.1800	1.0000	1.0300	-0.962%	978	10,342	-10.680%
2026-08-25	1.0800	1.0800	1.0100	1.0400	-0.952%	5	9,548	-11.538%
2026-08-24	1.0800	1.1200	1.0300	1.0500	-10.256%	1,482	9,549	-12.381%
2026-08-21	1.1000	1.1900	1.1000	1.1700	-2.500%	3,174	8,817	-21.368%
2026-08-20	0.8800	1.2500	0.8800	1.2000	+20.000%	2,076	7,215	-23.333%
2026-08-19	0.9500	1.0000	0.9500	1.0000	0.000%	4	5,977	-8.000%
2026-08-18	1.1600	1.1600	1.0000	1.0000	-9.091%	40	5,977	-8.000%
2026-08-17	1.3400	1.3400	1.0000	1.1000	0.000%	73	5,998	-16.364%
2026-08-14	1.1400	1.1400	1.1000	1.1000	-8.333%	3	5,992	-16.364%
2026-08-13	1.1500	1.2400	1.1400	1.2000	-8.397%	26	5,992	-23.333%
2026-08-12	1.2500	1.3400	1.1500	1.3100	0.000%	820	5,995	-29.771%
2026-08-11	1.2300	1.3500	1.2300	1.3100	+3.968%	59	6,406	-29.771%
2026-08-10	1.3800	1.6400	1.1300	1.2600	-13.103%	1,551	6,406	-26.984%
2026-08-07	1.5400	1.5400	1.4500	1.4500	+0.694%	14	6,878	-36.552%
2026-08-06	1.5800	1.5800	1.4400	1.4400	+3.597%	2	6,883	-36.111%
2026-08-05	1.5000	1.5000	1.3000	1.3900	-28.718%	20	6,882	-33.813%
2026-08-04	1.8800	1.9500	1.8100	1.9500	+11.429%	17	6,882	-52.821%
2026-08-03	1.7500	1.7500	1.7500	1.7500	0.000%	4	6,870	-47.429%
2026-07-31	2.0500	2.0500	1.6600	1.7500	-2.778%	18	6,866	-47.429%
2026-07-30	2.0000	2.0000	1.6000	1.8000	-16.279%	8	6,869	-48.889%
2026-07-29	2.2000	2.3200	1.8000	2.1500	+3.365%	13	6,867	-57.209%
2026-07-28	1.4500	2.2900	1.4500	2.0800	+41.497%	70	6,873	-55.769%
2026-07-27	1.3000	1.4700	1.2000	1.4700	+4.255%	5	6,934	-37.415%
2026-07-24	1.4100	1.4100	1.4100	1.4100	+0.714%	3	6,936	-34.752%
2026-07-23	1.5000	1.5000	1.3000	1.4000	-9.677%	122	6,939	-34.286%
2026-07-22	1.9200	1.9800	1.5400	1.5500	-1.274%	54	6,992	-40.645%
2026-07-21	1.5500	1.6400	1.5000	1.5700	+1.948%	11	7,007	-41.401%
2026-07-20	1.7000	1.8500	1.5400	1.5400	-17.204%	34	7,015	-40.260%
2026-07-17	1.2000	1.8600	1.2000	1.8600	+44.186%	637	7,037	-50.538%
2026-07-16	1.0800	1.5000	1.0000	1.2900	+19.444%	101	7,309	-28.682%
2026-07-15	0.9000	1.0800	0.8600	1.0800	+27.059%	594	7,324	-14.815%
2026-07-14	1.4000	1.4000	0.4000	0.8500	-34.615%	1,233	6,854	+8.235%
2026-07-13	1.3500	1.4300	1.3000	1.3000	-9.722%	7	5,878	-29.231%
2026-07-09	1.4500	1.4800	1.4400	1.4400	-0.690%	18	5,882	-36.111%
2026-07-08	1.5700	1.5700	1.4500	1.4500	-6.452%	2	5,880	-36.552%
2026-07-07	1.6500	1.6500	1.4700	1.5500	-11.429%	21	5,881	-40.645%
2026-07-06	1.7000	1.9000	1.6700	1.7500	-3.846%	78	5,888	-47.429%
2026-07-02	1.8500	1.8500	1.4500	1.8200	+2.247%	55	5,826	-49.451%
2026-07-01	1.7500	1.9000	1.6600	1.7800	-1.111%	16	5,826	-48.315%
2026-06-30	1.7100	1.8000	1.6800	1.8000	+2.273%	514	5,825	-48.889%
2026-06-29	1.5600	1.7600	1.4800	1.7600	+18.919%	13	5,316	-47.727%
2026-06-26	1.3300	1.4800	1.3300	1.4800	+18.400%	13	5,311	-37.838%
2026-06-24	1.3800	1.3800	1.2300	1.2500	+0.806%	19	5,310	-26.400%
2026-06-22	1.5000	1.5000	1.2400	1.2400	-12.057%	10	5,309	-25.806%
2026-06-18	1.3100	1.5000	1.3100	1.4100	+5.224%	27	5,240	-34.752%
2026-06-17	1.4400	1.4500	1.3000	1.3400	+3.077%	84	5,240	-31.343%
2026-06-15	1.2700	1.5400	1.2700	1.3000	-2.985%	38	5,240	-29.231%
2026-06-12	1.5100	1.5100	1.3400	1.3400	-4.286%	25	5,241	-31.343%
2026-06-11	1.1000	1.4000	1.1000	1.4000	+7.692%	35	5,219	-34.286%
2026-06-10	1.4400	1.4400	1.2000	1.3000	-9.091%	69	5,218	-29.231%
2026-06-09	1.3600	1.4300	1.3200	1.4300	-1.379%	9	5,262	-35.664%
2026-06-08	1.3800	1.6000	1.3600	1.4500	+5.072%	28	5,256	-36.552%
2026-06-05	1.8200	1.8200	1.3000	1.3800	-16.364%	178	5,249	-33.333%
2026-06-04	1.8500	1.8500	1.6500	1.6500	+3.125%	2	5,172	-44.242%
2026-06-03	1.7000	1.7000	1.6000	1.6000	-15.789%	57	5,170	-42.500%
2026-06-02	2.0500	2.0500	1.7300	1.9000	-2.564%	630	5,123	-51.579%
2026-06-01	2.0100	2.0700	1.9500	1.9500	+1.036%	7	4,722	-52.821%
2026-05-29	1.9500	2.0400	1.6500	1.9300	-8.095%	507	4,722	-52.332%
2026-05-28	1.8500	2.1000	1.7500	2.1000	+10.526%	6	4,427	-56.190%
2026-05-27	1.7900	1.9400	1.7000	1.9000	+4.396%	33	4,427	-51.579%
2026-05-26	1.6600	1.8500	1.6600	1.8200	+9.639%	35	4,412	-49.451%
2026-05-22	1.6000	1.6600	1.6000	1.6600	-1.190%	9	4,424	-44.578%
2026-05-21	1.5600	1.6800	1.5600	1.6800	+1.205%	418	4,430	-45.238%
2026-05-20	1.7000	1.7000	1.6000	1.6600	+3.750%	17	4,430	-44.578%
2026-05-19	1.6100	1.6500	1.5700	1.6000	-3.030%	105	4,099	-42.500%
2026-05-18	1.6500	1.7400	1.6300	1.6500	-8.333%	125	4,099	-44.242%
2026-05-15	1.7700	1.8200	1.7700	1.8000	-5.263%	3	4,099	-48.889%
2026-05-14	1.8900	2.1400	1.8900	1.9000	-5.000%	125	4,094	-51.579%
2026-05-13	1.8100	2.0800	1.8100	2.0000	+11.111%	13	4,087	-54.000%
2026-05-12	1.9800	1.9800	1.7000	1.8000	-2.703%	137	4,087	-48.889%
2026-05-11	1.9500	1.9500	1.7000	1.8500	-8.416%	530	4,087	-50.270%
2026-05-08	1.8700	2.0500	1.8700	2.0200	+6.316%	92	3,499	-54.455%
2026-05-07	1.9500	2.0300	1.8500	1.9000	-4.523%	51	3,470	-51.579%
2026-05-06	1.9800	2.1500	1.8700	1.9900	-7.009%	225	3,458	-53.769%
2026-05-05	2.2500	2.4600	2.0200	2.1400	-8.936%	138	3,405	-57.009%
2026-05-04	2.3800	2.4800	2.3300	2.3500	-2.893%	30	3,362	-60.851%
2026-05-01	2.2000	2.4200	2.2000	2.4200	+7.080%	34	3,337	-61.983%
2026-04-30	1.9000	2.3000	1.9000	2.2600	+22.162%	249	3,337	-59.292%
2026-04-29	1.7000	1.8800	1.7000	1.8500	-2.116%	24	3,230	-50.270%
2026-04-28	2.0500	2.0500	1.8700	1.8900	-3.077%	107	3,221	-51.323%
2026-04-27	1.8800	2.0200	1.8400	1.9500	0.000%	383	3,166	-52.821%
2026-04-24	1.9200	2.1900	1.9000	1.9500	-1.515%	157	2,930	-52.821%
2026-04-23	2.1300	2.1900	1.8800	1.9800	-12.775%	218	2,831	-53.535%
2026-04-22	2.4200	2.4200	2.1500	2.2700	-1.732%	17	2,820	-59.471%
2026-04-21	2.4000	2.5800	2.2500	2.3100	+5.963%	189	2,714	-60.173%
2026-04-20	2.1500	2.2600	2.0000	2.1800	+1.395%	231	2,714	-57.798%
2026-04-17	2.4000	2.4800	2.1500	2.1500	-12.245%	87	2,542	-57.209%
2026-04-16	2.7900	2.7900	2.2200	2.4500	-8.922%	435	2,558	-62.449%
2026-04-15	2.7400	2.9800	2.4000	2.6900	-7.877%	103	2,554	-65.799%
2026-04-14	3.5100	3.5100	2.7000	2.9200	+4.286%	148	2,554	-68.493%
2026-04-13	2.6000	3.0100	2.5000	2.8000	+7.692%	30	2,529	-67.143%
2026-04-10	2.8100	2.8100	2.6000	2.6000	-5.455%	55	2,531	-64.615%
2026-04-08	3.0000	3.0500	2.7500	2.7500	+0.365%	42	2,519	-66.545%
2026-04-07	3.0500	3.0500	2.7000	2.7400	-15.692%	70	2,513	-66.423%
2026-04-06	3.2500	3.2500	3.2000	3.2500	0.000%	18	2,531	-71.692%
2026-04-02	3.2500	3.2500	3.2500	3.2500	+0.309%	8	2,523	-71.692%
2026-04-01	3.2000	3.2500	3.2000	3.2400	-11.233%	3	2,523	-71.605%
2026-03-31	3.3500	3.6500	3.2000	3.6500	+17.742%	8	2,524	-74.795%
2026-03-30	3.3700	3.3700	3.1000	3.1000	-6.061%	50	2,524	-70.323%
2026-03-27	3.3000	3.3300	3.3000	3.3000	-2.367%	6	2,522	-72.121%
2026-03-26	3.5000	3.5000	3.3800	3.3800	-6.111%	5	2,521	-72.781%
2026-03-19	3.5000	3.7000	3.5000	3.6000	-2.703%	3	2,520	-74.444%
2026-03-18	3.7500	3.7500	3.7000	3.7000	0.000%	6	2,520	-75.135%
2026-03-17	3.7100	3.9000	3.7000	3.7000	-0.270%	7	2,520	-75.135%
2026-03-16	3.5000	3.7100	3.5000	3.7100	-2.368%	7	2,520	-75.202%
2026-03-13	3.7900	3.8000	3.7900	3.8000	-3.797%	20	2,525	-75.789%
2026-03-12	4.2500	4.2500	3.9000	3.9500	-5.952%	32	2,524	-76.709%
2026-03-11	4.2000	4.2000	4.2000	4.2000	-3.448%	5	2,523	-78.095%
2026-03-09	4.3500	4.3500	4.3500	4.3500	+18.852%	3	2,523	-78.851%
2026-03-06	3.8500	3.8500	3.6600	3.6600	-6.154%	4	2,523	-74.863%
2026-03-05	3.9000	3.9000	3.9000	3.9000	-4.878%	50	2,524	-76.410%
2026-03-03	3.9500	4.1000	3.9500	4.1000	-8.889%	25	2,524	-77.561%
2026-03-02	4.0500	4.5000	4.0500	4.5000	+12.500%	562	2,523	-79.556%
2026-02-27	4.3000	4.3000	3.5000	4.0000	-1.235%	26	2,804	-77.000%
2026-02-25	4.0000	4.0500	4.0000	4.0500	-4.706%	28	2,804	-77.284%
2026-02-24	4.0700	4.2500	3.9500	4.2500	+7.595%	30	2,804	-78.353%
2026-02-23	4.1000	4.2000	3.7500	3.9500	-4.358%	83	2,804	-76.709%
2026-02-20	4.1300	4.1300	4.1300	4.1300	-5.057%	1	2,805	-77.724%
2026-02-17	4.5200	4.5200	4.3000	4.3500	-5.435%	17	2,805	-78.851%
2026-02-13	4.5500	4.6000	4.5500	4.6000	+8.235%	11	2,804	-80.000%
2026-02-12	4.3000	4.5000	4.2000	4.2500	-5.134%	8	2,804	-78.353%
2026-02-11	4.4800	4.4800	4.4800	4.4800	-13.010%	1	2,803	-79.464%
2026-02-09	5.1500	5.1500	5.1500	5.1500	+3.414%	2	2,803	-82.136%
2026-02-06	4.9800	4.9800	4.9800	4.9800	+10.667%	1	2,803	-81.526%
2026-02-05	4.5300	4.5300	4.3500	4.5000	-1.099%	21	2,803	-79.556%
2026-02-04	4.6500	4.8000	4.5500	4.5500	-1.087%	10	2,804	-79.780%
2026-02-03	4.5000	4.6000	4.3000	4.6000	-2.128%	8	2,804	-80.000%
2026-02-02	4.5500	4.7000	4.5500	4.7000	-9.441%	11	2,799	-80.426%
2026-01-30	5.1900	5.1900	5.1900	5.1900	+1.765%	1	2,799	-82.274%
2026-01-29	5.0000	5.1000	5.0000	5.1000	-1.923%	4	2,799	-81.961%
2026-01-28	5.4000	5.4000	5.2000	5.2000	+6.122%	30	2,799	-82.308%
2026-01-27	4.8000	4.9000	4.8000	4.9000	-1.010%	4	2,799	-81.224%
2026-01-26	4.9000	5.1000	4.8500	4.9500	-1.000%	29	2,796	-81.414%
2026-01-23	4.9000	5.2900	4.8500	5.0000	-3.846%	295	2,796	-81.600%
2026-01-22	6.0000	6.0000	5.0300	5.2000	-1.701%	57	2,796	-82.308%
2026-01-21	5.0000	5.2900	5.0000	5.2900	+21.609%	5	2,774	-82.609%
2026-01-20	4.4000	4.6000	4.2000	4.3500	-3.333%	10	2,772	-78.851%
2026-01-16	4.7700	4.7700	4.5000	4.5000	-4.661%	515	2,282	-79.556%
2026-01-15	4.9000	5.0000	4.7000	4.7200	-9.231%	61	2,282	-80.508%
2026-01-14	5.3500	5.9500	5.1500	5.2000	+4.000%	4	2,271	-82.308%
2026-01-13	5.5000	5.5000	5.0000	5.0000	-8.257%	8	2,271	-81.600%
2026-01-09	5.5000	5.5000	5.4500	5.4500	0.000%	3	2,271	-83.119%
2026-01-08	5.5000	5.5000	5.4500	5.4500	-3.540%	3	2,271	-83.119%
2026-01-07	5.7700	5.7700	5.4800	5.6500	-5.833%	37	2,273	-83.717%
2026-01-06	6.0500	6.0500	5.7700	6.0000	+0.334%	95	2,273	-84.667%
2026-01-05	5.9800	5.9800	5.9800	5.9800	+8.727%	1	2,268	-84.615%
2026-01-02	5.5000	5.5000	5.5000	5.5000	+4.364%	1	2,268	-83.273%
2025-12-31	5.2600	5.4000	5.1000	5.2700	-3.480%	43	2,266	-82.543%
2025-12-30	5.5000	5.7300	5.3500	5.4600	-6.826%	23	2,266	-83.150%
2025-12-29	5.8500	5.8800	5.5900	5.8600	-1.843%	1,035	2,266	-84.300%
2025-12-26	6.3000	6.3000	5.9000	5.9700	-2.927%	41	1,280	-84.590%
2025-12-23	6.7800	6.7800	6.1500	6.1500	0.000%	7	1,279	-85.041%
2025-12-18	6.1500	6.1500	6.1500	6.1500	+9.821%	1	1,278	-85.041%
2025-12-17	5.8500	5.9000	5.6000	5.6000	-6.667%	13	1,278	-83.571%
2025-12-16	6.0500	6.0700	5.7000	6.0000	-4.610%	6	1,278	-84.667%
2025-12-15	6.7500	6.9400	6.0000	6.2900	-13.953%	18	1,276	-85.374%
2025-12-11	7.3100	7.3100	7.3100	7.3100	+12.462%	4	1,264	-87.415%
2025-12-10	6.5000	6.5000	6.5000	6.5000	-2.256%	1	1,264	-85.846%
2025-12-09	6.6000	6.8200	6.6000	6.6500	-5.000%	3	1,264	-86.165%
2025-12-08	7.0000	7.0000	7.0000	7.0000	-9.677%	13	1,264	-86.857%
2025-11-28	7.7500	7.7500	7.7500	7.7500	+3.333%	2	1,264	-88.129%
2025-11-25	7.5000	7.5000	7.5000	7.5000	+11.940%	1	1,264	-87.733%
2025-11-24	6.6900	6.7300	6.6900	6.7000	+3.077%	3	1,264	-86.269%
2025-11-21	6.5000	6.5000	6.5000	6.5000	-3.704%	1	1,263	-85.846%
2025-11-20	6.7500	6.7500	6.7500	6.7500	-5.063%	1	1,263	-86.370%
2025-11-19	7.1100	7.1100	7.1100	7.1100	-21.000%	3	1,263	-87.060%
2025-11-12	9.4500	9.4500	9.0000	9.0000	-11.330%	261	1,263	-89.778%
2025-11-11	10.1500	10.1500	10.1500	10.1500	-1.456%	4	1,003	-90.936%
2025-11-07	11.0000	11.0000	10.3000	10.3000	-1.811%	5	1,003	-91.068%
2025-11-06	10.4900	10.4900	10.4900	10.4900	+4.900%	1	1,003	-91.230%
2025-11-03	10.5000	10.7700	10.0000	10.0000	-4.306%	7	1,001	-90.800%
2025-10-30	10.4500	10.4500	10.4500	10.4500	-8.253%	2	1,001	-91.196%
2025-10-29	11.5500	11.5500	11.3900	11.3900	+4.018%	4	1,001	-91.923%
2025-10-28	10.9500	10.9500	10.9500	10.9500	-3.097%	1	1,001	-91.598%
2025-10-24	11.3000	11.3000	11.3000	11.3000	-8.871%	5	1,001	-91.858%
2025-10-17	12.4000	12.4000	12.4000	12.4000	-10.727%	5	1,001	-92.581%
2025-10-15	13.8500	13.8900	13.8500	13.8900	+3.657%	5	1,001	-93.377%
2025-10-14	13.4000	13.4000	13.4000	13.4000	-13.548%	1	1,001	-93.134%
2025-10-01	15.5000	15.5000	15.5000	15.5000	-2.516%	1	1,001	-94.065%
2025-09-26	15.5000	15.9000	15.5000	15.9000	+13.978%	7	1,001	-94.214%
2025-09-24	14.2500	14.2500	13.9000	13.9500	-3.793%	500	1,000	-93.405%
2025-09-23	15.1500	15.5000	14.5000	14.5000	0.000%	505	500	-93.655%

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