Dark

LCID20280121C13
LCID Jan 21 2028 13.00 Call (LCID280121C00013000)
option OPRA

EOD

Aug 3, 2026

1.31-6.429%(-0.09)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.4000	1.4400	1.3000	1.3100	-6.429%	8	1,570	0.000%
2026-07-31	1.4500	1.4500	1.1300	1.4000	-6.667%	7	1,570	-6.429%
2026-07-30	1.5000	1.5000	1.0200	1.5000	-11.765%	33	1,570	-12.667%
2026-07-28	1.7000	1.7000	1.7000	1.7000	+71.717%	120	1,569	-22.941%
2026-07-27	0.9800	0.9900	0.9800	0.9900	-1.000%	4	1,569	+32.323%
2026-07-24	1.0200	1.0600	1.0000	1.0000	+1.010%	7	1,565	+31.000%
2026-07-22	1.0300	1.2600	0.9900	0.9900	-17.500%	39	1,565	+32.323%
2026-07-20	1.3000	1.3500	1.2000	1.2000	+0.840%	15	1,566	+9.167%
2026-07-17	0.9900	1.1900	0.9900	1.1900	+27.957%	4	1,555	+10.084%
2026-07-16	1.0400	1.0400	0.8500	0.9300	+4.494%	23	1,553	+40.860%
2026-07-15	0.7900	0.8900	0.7900	0.8900	-6.316%	7	1,533	+47.191%
2026-07-14	0.9500	0.9500	0.9500	0.9500	-5.000%	105	1,537	+37.895%
2026-07-13	0.9500	1.0000	0.9500	1.0000	-8.257%	3	1,432	+31.000%
2026-07-08	1.1200	1.1200	1.0900	1.0900	-19.259%	2	1,430	+20.183%
2026-07-01	1.3500	1.3500	1.3500	1.3500	0.000%	8	1,430	-2.963%
2026-06-29	1.3500	1.3500	1.3500	1.3500	+22.727%	1	1,430	-2.963%
2026-06-26	1.1000	1.1000	1.1000	1.1000	+15.789%	1	1,430	+19.091%
2026-06-25	1.0000	1.0000	0.9500	0.9500	+2.151%	14	1,430	+37.895%
2026-06-24	0.9100	0.9300	0.9100	0.9300	+4.494%	2	1,430	+40.860%
2026-06-18	0.8900	0.8900	0.8900	0.8900	-22.609%	4	1,426	+47.191%
2026-06-17	1.5000	1.5000	1.1500	1.1500	+4.545%	5	1,426	+13.913%
2026-06-16	1.1000	1.1000	1.1000	1.1000	-14.063%	1	1,426	+19.091%
2026-06-15	1.2800	1.2800	1.2800	1.2800	+17.431%	1	1,426	+2.344%
2026-06-12	1.1200	1.1200	1.0900	1.0900	+3.810%	2	1,426	+20.183%
2026-06-11	1.0500	1.0500	1.0500	1.0500	+3.960%	1	1,426	+24.762%
2026-06-10	1.0600	1.0600	1.0100	1.0100	-18.548%	3	1,426	+29.703%
2026-06-09	1.2400	1.2400	1.2400	1.2400	+6.897%	10	1,426	+5.645%
2026-06-05	1.2000	1.2000	1.1000	1.1600	-6.452%	3	1,426	+12.931%
2026-06-04	1.2400	1.2400	1.2400	1.2400	-0.800%	32	1,426	+5.645%
2026-06-03	1.4000	1.4000	1.2500	1.2500	-13.793%	3	1,435	+4.800%
2026-06-02	1.5600	1.6200	1.4500	1.4500	-10.494%	23	1,435	-9.655%
2026-06-01	1.6200	1.6200	1.6200	1.6200	0.000%	10	1,422	-19.136%
2026-05-28	1.5200	1.6200	1.5200	1.6200	+33.884%	5	1,432	-19.136%
2026-05-18	1.2100	1.2100	1.2100	1.2100	-15.972%	10	1,431	+8.264%
2026-05-15	1.4400	1.4400	1.4400	1.4400	-4.000%	2	1,431	-9.028%
2026-05-14	1.5800	1.5800	1.5000	1.5000	-3.226%	11	1,429	-12.667%
2026-05-13	1.5500	1.5500	1.5500	1.5500	+17.424%	20	1,429	-15.484%
2026-05-12	1.3200	1.3200	1.3200	1.3200	-5.714%	1	1,429	-0.758%
2026-05-11	1.4000	1.4000	1.4000	1.4000	-13.043%	4	1,429	-6.429%
2026-05-08	1.6100	1.6100	1.6100	1.6100	+11.034%	2	1,429	-18.634%
2026-05-07	1.4500	1.4500	1.4500	1.4500	-8.228%	1	1,427	-9.655%
2026-05-06	1.5800	1.5800	1.5800	1.5800	-9.714%	10	1,427	-17.089%
2026-05-05	1.7500	1.7500	1.7500	1.7500	-7.895%	2	1,417	-25.143%
2026-05-04	1.9000	1.9100	1.8500	1.9000	+45.038%	131	1,419	-31.053%
2026-04-29	1.4000	1.4000	1.3100	1.3100	-18.634%	14	1,413	0.000%
2026-04-27	1.6700	1.6700	1.4900	1.6100	+8.054%	12	1,416	-18.634%
2026-04-24	1.5700	1.6200	1.4900	1.4900	+2.759%	35	1,412	-12.081%
2026-04-23	1.5500	1.5500	1.4500	1.4500	-20.330%	4	1,413	-9.655%
2026-04-22	1.9700	1.9700	1.8200	1.8200	-9.000%	2	1,413	-28.022%
2026-04-21	1.8800	2.0000	1.8500	2.0000	+34.228%	33	1,413	-34.500%
2026-04-20	1.6000	1.6000	1.3200	1.4900	-21.579%	6	1,412	-12.081%
2026-04-16	1.9000	1.9000	1.6300	1.9000	-0.524%	15	1,412	-31.053%
2026-04-15	1.9500	2.1300	1.7300	1.9100	-35.906%	6	1,406	-31.414%
2026-04-14	2.9800	2.9800	2.9800	2.9800	+46.078%	1	1,407	-56.040%
2026-04-10	2.0500	2.0500	2.0400	2.0400	-1.923%	2	1,408	-35.784%
2026-04-09	1.9800	2.0800	1.9500	2.0800	-10.345%	5	1,410	-37.019%
2026-04-08	2.1000	2.3200	2.1000	2.3200	+9.953%	7	1,406	-43.534%
2026-04-07	2.1600	2.1600	2.1100	2.1100	-17.578%	4	1,412	-37.915%
2026-03-30	2.6100	2.6100	2.5500	2.5600	+4.490%	4	1,412	-48.828%
2026-03-27	2.4000	2.4600	2.4000	2.4500	-19.672%	13	1,416	-46.531%
2026-03-24	2.7500	3.0500	2.7500	3.0500	-7.576%	7	1,412	-57.049%
2026-03-23	3.1500	3.3000	2.8600	3.3000	+11.864%	10	1,412	-60.303%
2026-03-20	3.1000	3.1000	2.9500	2.9500	0.000%	3	1,412	-55.593%
2026-03-19	3.0000	3.0000	2.9500	2.9500	0.000%	2	1,411	-55.593%
2026-03-18	3.0500	3.0500	2.8000	2.9500	-40.404%	707	1,411	-55.593%
2026-03-13	3.1000	4.9500	3.1000	4.9500	+41.429%	3	724	-73.535%
2026-03-12	3.0000	3.5500	3.0000	3.5000	0.000%	7	724	-62.571%
2026-03-11	3.0000	3.5000	3.0000	3.5000	+2.639%	6	724	-62.571%
2026-03-10	3.4000	3.4100	3.4000	3.4100	+6.563%	10	724	-61.584%
2026-03-09	3.2500	3.2500	3.2000	3.2000	-5.882%	646	725	-59.063%
2026-03-02	3.4000	3.4000	3.4000	3.4000	+3.030%	100	225	-61.471%
2026-02-27	3.3000	3.3000	3.3000	3.3000	-5.714%	1	225	-60.303%
2026-02-26	3.5000	3.5000	3.5000	3.5000	+6.061%	1	225	-62.571%
2026-02-25	4.1000	4.1000	3.3000	3.3000	-2.077%	2	224	-60.303%
2026-02-24	3.3700	3.3700	3.3700	3.3700	-0.296%	1	224	-61.128%
2026-02-20	3.3800	3.3800	3.3800	3.3800	-7.397%	1	223	-61.243%
2026-02-17	3.6500	3.6500	3.6500	3.6500	-6.650%	1	223	-64.110%
2026-02-13	4.3000	4.3000	3.8900	3.9100	-2.250%	6	216	-66.496%
2026-02-11	4.0000	4.0000	4.0000	4.0000	-9.091%	1	216	-67.250%
2026-02-09	4.0700	4.4000	4.0700	4.4000	+17.333%	6	215	-70.227%
2026-02-05	3.8500	3.8500	3.7500	3.7500	+1.351%	3	209	-65.067%
2026-02-03	3.6600	3.8200	3.6600	3.7000	-5.128%	103	209	-64.595%
2026-02-02	3.9000	4.0400	3.9000	3.9000	-9.722%	5	208	-66.410%
2026-01-29	4.3000	4.3200	4.3000	4.3200	+4.096%	2	203	-69.676%
2026-01-28	4.1500	4.1500	4.1500	4.1500	-0.955%	1	203	-68.434%
2026-01-26	4.3100	4.3200	3.9000	4.1900	-1.412%	20	204	-68.735%
2026-01-23	4.1500	4.3500	4.1000	4.2500	+1.190%	216	184	-69.176%
2026-01-22	4.5600	5.1500	4.2000	4.2000	+20.000%	8	127	-68.810%
2026-01-21	4.3500	4.3500	3.5000	3.5000	-2.778%	4	120	-62.571%
2026-01-20	3.8500	3.8500	3.6000	3.6000	-10.000%	3	117	-63.611%
2026-01-16	3.9000	4.0000	3.9000	4.0000	-1.235%	4	119	-67.250%
2026-01-15	4.0500	4.0500	4.0000	4.0500	-11.957%	4	119	-67.654%
2026-01-14	4.6000	4.6000	4.6000	4.6000	-0.217%	1	116	-71.522%
2026-01-13	4.7000	5.2000	4.3500	4.6100	-7.800%	6	115	-71.584%
2026-01-06	5.3000	5.3000	5.0000	5.0000	+8.696%	2	112	-73.800%
2026-01-02	4.6000	4.6000	4.6000	4.6000	+2.908%	1	111	-71.522%
2025-12-31	4.4500	4.6000	4.3500	4.4700	-7.835%	10	107	-70.694%
2025-12-30	4.8500	4.8500	4.8500	4.8500	+0.414%	1	107	-72.990%
2025-12-29	5.0000	5.1500	4.8000	4.8300	-16.724%	4	106	-72.878%
2025-12-26	5.4700	5.9700	5.4700	5.8000	+13.725%	20	104	-77.414%
2025-12-24	5.1000	5.1000	5.1000	5.1000	-7.273%	1	84	-74.314%
2025-12-23	5.5000	5.5000	5.5000	5.5000	-3.509%	2	84	-76.182%
2025-12-22	5.7000	5.7000	5.7000	5.7000	+15.152%	5	82	-77.018%
2025-12-17	5.3500	5.4500	4.9500	4.9500	-16.102%	9	82	-73.535%
2025-12-12	5.8500	5.9000	5.8500	5.9000	+3.509%	22	74	-77.797%
2025-12-09	5.7000	5.7000	5.7000	5.7000	+1.423%	4	93	-77.018%
2025-12-08	6.0000	6.0000	5.6200	5.6200	-20.057%	21	89	-76.690%
2025-12-05	7.0300	7.0300	7.0300	7.0300	+4.148%	1	68	-81.366%
2025-12-04	6.6400	6.7500	6.5400	6.7500	+4.328%	7	67	-80.593%
2025-12-03	6.4700	6.4800	6.2900	6.4700	+0.310%	8	65	-79.753%
2025-12-02	6.3500	6.6200	6.1000	6.4500	+7.500%	25	57	-79.690%
2025-12-01	6.2000	6.2000	6.0000	6.0000	-9.091%	14	37	-78.167%
2025-11-28	6.6000	6.6000	6.6000	6.6000	+2.326%	1	23	-80.152%
2025-11-25	6.4000	6.4500	6.4000	6.4500	+11.207%	2	23	-79.690%
2025-11-24	5.7800	5.8000	5.7800	5.8000	+1.754%	2	22	-77.414%
2025-11-20	5.9600	6.2200	5.7000	5.7000	-5.000%	12	22	-77.018%
2025-11-19	5.8000	6.0000	5.8000	6.0000	-1.639%	3	14	-78.167%
2025-11-18	6.1600	6.1600	6.1000	6.1000	+1.667%	4	11	-78.525%
2025-11-17	6.8800	6.8800	6.0000	6.0000	-26.380%	9	10	-78.167%
2025-11-12	8.1500	8.1500	8.1500	8.1500	-2.395%	1	4	-83.926%
2025-11-05	8.3500	8.3500	8.3500	8.3500	-16.500%	1	4	-84.311%
2025-10-29	10.0000	10.0000	10.0000	10.0000	0.000%	1	4	-86.900%
2025-10-28	10.0000	10.0000	10.0000	10.0000	-27.273%	1	3	-86.900%
2025-10-01	13.7500	13.7500	13.7500	13.7500	-1.786%	1	2	-90.473%
2025-09-26	14.0000	14.0000	14.0000	14.0000	+12.000%	1	2	-90.643%
2025-09-25	12.5000	12.5000	12.5000	12.5000	-3.698%	1	2	-89.520%
2025-09-22	12.9800	12.9800	12.9800	12.9800	0.000%	1	1	-89.908%

.dark-mode .y6sW7h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y6sW7h{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20280121C13LCID Jan 21 2028 13.00 Call (LCID280121C00013000)option OPRA

LCID20280121C13
LCID Jan 21 2028 13.00 Call (LCID280121C00013000)
option OPRA