Dark

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

EOD

Sep 21, 2026

0.7300-1.351%(-0.0100)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.7300	0.7300	0.7300	0.7300	-1.351%	60	2,960	0.000%
2026-09-18	0.7400	0.7400	0.7400	0.7400	+8.824%	4	2,918	-1.351%
2026-09-15	0.5800	0.6800	0.5800	0.6800	0.000%	12	2,918	+7.353%
2026-09-10	0.6800	0.6800	0.6800	0.6800	+15.254%	4	2,918	+7.353%
2026-09-09	0.5900	0.5900	0.5900	0.5900	-28.916%	1	2,917	+23.729%
2026-09-08	0.8300	0.8300	0.8300	0.8300	-17.822%	12	2,917	-12.048%
2026-09-04	1.0100	1.0100	1.0100	1.0100	+16.092%	1	2,913	-27.723%
2026-09-03	0.8700	0.8700	0.8700	0.8700	+7.407%	20	2,913	-16.092%
2026-09-02	0.7800	0.8200	0.7800	0.8100	+8.000%	16	2,933	-9.877%
2026-08-31	0.7500	0.7500	0.7500	0.7500	-21.875%	1	2,919	-2.667%
2026-08-27	0.8000	1.0000	0.8000	0.9600	+14.286%	629	2,919	-23.958%
2026-08-24	0.7900	0.8400	0.7900	0.8400	+3.704%	25	2,698	-13.095%
2026-08-21	0.9400	0.9400	0.8100	0.8100	-6.897%	32	2,702	-9.877%
2026-08-20	0.8900	0.8900	0.8600	0.8700	+16.000%	1,172	2,734	-16.092%
2026-08-19	0.8000	0.8000	0.7500	0.7500	-10.714%	3	1,566	-2.667%
2026-08-17	0.8500	0.8500	0.8400	0.8400	-3.448%	2	1,566	-13.095%
2026-08-14	0.8500	0.9000	0.7900	0.8700	-4.396%	14	1,570	-16.092%
2026-08-13	0.8600	0.9100	0.8600	0.9100	+7.059%	5	1,570	-19.780%
2026-08-12	0.8500	0.8500	0.8500	0.8500	-3.409%	2	1,570	-14.118%
2026-08-11	0.9100	0.9600	0.8800	0.8800	-6.383%	38	1,570	-17.045%
2026-08-10	1.0000	1.0500	0.9000	0.9400	-21.667%	49	1,570	-22.340%
2026-08-07	1.2000	1.2000	1.2000	1.2000	+14.286%	6	1,570	-39.167%
2026-08-06	1.0500	1.0500	1.0500	1.0500	+7.143%	17	1,576	-30.476%
2026-08-05	1.0200	1.0200	0.9000	0.9800	-25.758%	12	1,576	-25.510%
2026-08-04	1.2500	1.3200	1.2500	1.3200	+0.763%	2	1,570	-44.697%
2026-08-03	1.4000	1.4400	1.3000	1.3100	-6.429%	8	1,570	-44.275%
2026-07-31	1.4500	1.4500	1.1300	1.4000	-6.667%	7	1,570	-47.857%
2026-07-30	1.5000	1.5000	1.0200	1.5000	-11.765%	33	1,570	-51.333%
2026-07-28	1.7000	1.7000	1.7000	1.7000	+71.717%	120	1,569	-57.059%
2026-07-27	0.9800	0.9900	0.9800	0.9900	-1.000%	4	1,569	-26.263%
2026-07-24	1.0200	1.0600	1.0000	1.0000	+1.010%	7	1,565	-27.000%
2026-07-22	1.0300	1.2600	0.9900	0.9900	-17.500%	39	1,565	-26.263%
2026-07-20	1.3000	1.3500	1.2000	1.2000	+0.840%	15	1,566	-39.167%
2026-07-17	0.9900	1.1900	0.9900	1.1900	+27.957%	4	1,555	-38.655%
2026-07-16	1.0400	1.0400	0.8500	0.9300	+4.494%	23	1,553	-21.505%
2026-07-15	0.7900	0.8900	0.7900	0.8900	-6.316%	7	1,533	-17.978%
2026-07-14	0.9500	0.9500	0.9500	0.9500	-5.000%	105	1,537	-23.158%
2026-07-13	0.9500	1.0000	0.9500	1.0000	-8.257%	3	1,432	-27.000%
2026-07-08	1.1200	1.1200	1.0900	1.0900	-19.259%	2	1,430	-33.028%
2026-07-01	1.3500	1.3500	1.3500	1.3500	0.000%	8	1,430	-45.926%
2026-06-29	1.3500	1.3500	1.3500	1.3500	+22.727%	1	1,430	-45.926%
2026-06-26	1.1000	1.1000	1.1000	1.1000	+15.789%	1	1,430	-33.636%
2026-06-25	1.0000	1.0000	0.9500	0.9500	+2.151%	14	1,430	-23.158%
2026-06-24	0.9100	0.9300	0.9100	0.9300	+4.494%	2	1,430	-21.505%
2026-06-18	0.8900	0.8900	0.8900	0.8900	-22.609%	4	1,426	-17.978%
2026-06-17	1.5000	1.5000	1.1500	1.1500	+4.545%	5	1,426	-36.522%
2026-06-16	1.1000	1.1000	1.1000	1.1000	-14.063%	1	1,426	-33.636%
2026-06-15	1.2800	1.2800	1.2800	1.2800	+17.431%	1	1,426	-42.969%
2026-06-12	1.1200	1.1200	1.0900	1.0900	+3.810%	2	1,426	-33.028%
2026-06-11	1.0500	1.0500	1.0500	1.0500	+3.960%	1	1,426	-30.476%
2026-06-10	1.0600	1.0600	1.0100	1.0100	-18.548%	3	1,426	-27.723%
2026-06-09	1.2400	1.2400	1.2400	1.2400	+6.897%	10	1,426	-41.129%
2026-06-05	1.2000	1.2000	1.1000	1.1600	-6.452%	3	1,426	-37.069%
2026-06-04	1.2400	1.2400	1.2400	1.2400	-0.800%	32	1,426	-41.129%
2026-06-03	1.4000	1.4000	1.2500	1.2500	-13.793%	3	1,435	-41.600%
2026-06-02	1.5600	1.6200	1.4500	1.4500	-10.494%	23	1,435	-49.655%
2026-06-01	1.6200	1.6200	1.6200	1.6200	0.000%	10	1,422	-54.938%
2026-05-28	1.5200	1.6200	1.5200	1.6200	+33.884%	5	1,432	-54.938%
2026-05-18	1.2100	1.2100	1.2100	1.2100	-15.972%	10	1,431	-39.669%
2026-05-15	1.4400	1.4400	1.4400	1.4400	-4.000%	2	1,431	-49.306%
2026-05-14	1.5800	1.5800	1.5000	1.5000	-3.226%	11	1,429	-51.333%
2026-05-13	1.5500	1.5500	1.5500	1.5500	+17.424%	20	1,429	-52.903%
2026-05-12	1.3200	1.3200	1.3200	1.3200	-5.714%	1	1,429	-44.697%
2026-05-11	1.4000	1.4000	1.4000	1.4000	-13.043%	4	1,429	-47.857%
2026-05-08	1.6100	1.6100	1.6100	1.6100	+11.034%	2	1,429	-54.658%
2026-05-07	1.4500	1.4500	1.4500	1.4500	-8.228%	1	1,427	-49.655%
2026-05-06	1.5800	1.5800	1.5800	1.5800	-9.714%	10	1,427	-53.797%
2026-05-05	1.7500	1.7500	1.7500	1.7500	-7.895%	2	1,417	-58.286%
2026-05-04	1.9000	1.9100	1.8500	1.9000	+45.038%	131	1,419	-61.579%
2026-04-29	1.4000	1.4000	1.3100	1.3100	-18.634%	14	1,413	-44.275%
2026-04-27	1.6700	1.6700	1.4900	1.6100	+8.054%	12	1,416	-54.658%
2026-04-24	1.5700	1.6200	1.4900	1.4900	+2.759%	35	1,412	-51.007%
2026-04-23	1.5500	1.5500	1.4500	1.4500	-20.330%	4	1,413	-49.655%
2026-04-22	1.9700	1.9700	1.8200	1.8200	-9.000%	2	1,413	-59.890%
2026-04-21	1.8800	2.0000	1.8500	2.0000	+34.228%	33	1,413	-63.500%
2026-04-20	1.6000	1.6000	1.3200	1.4900	-21.579%	6	1,412	-51.007%
2026-04-16	1.9000	1.9000	1.6300	1.9000	-0.524%	15	1,412	-61.579%
2026-04-15	1.9500	2.1300	1.7300	1.9100	-35.906%	6	1,406	-61.780%
2026-04-14	2.9800	2.9800	2.9800	2.9800	+46.078%	1	1,407	-75.503%
2026-04-10	2.0500	2.0500	2.0400	2.0400	-1.923%	2	1,408	-64.216%
2026-04-09	1.9800	2.0800	1.9500	2.0800	-10.345%	5	1,410	-64.904%
2026-04-08	2.1000	2.3200	2.1000	2.3200	+9.953%	7	1,406	-68.534%
2026-04-07	2.1600	2.1600	2.1100	2.1100	-17.578%	4	1,412	-65.403%
2026-03-30	2.6100	2.6100	2.5500	2.5600	+4.490%	4	1,412	-71.484%
2026-03-27	2.4000	2.4600	2.4000	2.4500	-19.672%	13	1,416	-70.204%
2026-03-24	2.7500	3.0500	2.7500	3.0500	-7.576%	7	1,412	-76.066%
2026-03-23	3.1500	3.3000	2.8600	3.3000	+11.864%	10	1,412	-77.879%
2026-03-20	3.1000	3.1000	2.9500	2.9500	0.000%	3	1,412	-75.254%
2026-03-19	3.0000	3.0000	2.9500	2.9500	0.000%	2	1,411	-75.254%
2026-03-18	3.0500	3.0500	2.8000	2.9500	-40.404%	707	1,411	-75.254%
2026-03-13	3.1000	4.9500	3.1000	4.9500	+41.429%	3	724	-85.253%
2026-03-12	3.0000	3.5500	3.0000	3.5000	0.000%	7	724	-79.143%
2026-03-11	3.0000	3.5000	3.0000	3.5000	+2.639%	6	724	-79.143%
2026-03-10	3.4000	3.4100	3.4000	3.4100	+6.563%	10	724	-78.592%
2026-03-09	3.2500	3.2500	3.2000	3.2000	-5.882%	646	725	-77.188%
2026-03-02	3.4000	3.4000	3.4000	3.4000	+3.030%	100	225	-78.529%
2026-02-27	3.3000	3.3000	3.3000	3.3000	-5.714%	1	225	-77.879%
2026-02-26	3.5000	3.5000	3.5000	3.5000	+6.061%	1	225	-79.143%
2026-02-25	4.1000	4.1000	3.3000	3.3000	-2.077%	2	224	-77.879%
2026-02-24	3.3700	3.3700	3.3700	3.3700	-0.296%	1	224	-78.338%
2026-02-20	3.3800	3.3800	3.3800	3.3800	-7.397%	1	223	-78.402%
2026-02-17	3.6500	3.6500	3.6500	3.6500	-6.650%	1	223	-80.000%
2026-02-13	4.3000	4.3000	3.8900	3.9100	-2.250%	6	216	-81.330%
2026-02-11	4.0000	4.0000	4.0000	4.0000	-9.091%	1	216	-81.750%
2026-02-09	4.0700	4.4000	4.0700	4.4000	+17.333%	6	215	-83.409%
2026-02-05	3.8500	3.8500	3.7500	3.7500	+1.351%	3	209	-80.533%
2026-02-03	3.6600	3.8200	3.6600	3.7000	-5.128%	103	209	-80.270%
2026-02-02	3.9000	4.0400	3.9000	3.9000	-9.722%	5	208	-81.282%
2026-01-29	4.3000	4.3200	4.3000	4.3200	+4.096%	2	203	-83.102%
2026-01-28	4.1500	4.1500	4.1500	4.1500	-0.955%	1	203	-82.410%
2026-01-26	4.3100	4.3200	3.9000	4.1900	-1.412%	20	204	-82.578%
2026-01-23	4.1500	4.3500	4.1000	4.2500	+1.190%	216	184	-82.824%
2026-01-22	4.5600	5.1500	4.2000	4.2000	+20.000%	8	127	-82.619%
2026-01-21	4.3500	4.3500	3.5000	3.5000	-2.778%	4	120	-79.143%
2026-01-20	3.8500	3.8500	3.6000	3.6000	-10.000%	3	117	-79.722%
2026-01-16	3.9000	4.0000	3.9000	4.0000	-1.235%	4	119	-81.750%
2026-01-15	4.0500	4.0500	4.0000	4.0500	-11.957%	4	119	-81.975%
2026-01-14	4.6000	4.6000	4.6000	4.6000	-0.217%	1	116	-84.130%
2026-01-13	4.7000	5.2000	4.3500	4.6100	-7.800%	6	115	-84.165%
2026-01-06	5.3000	5.3000	5.0000	5.0000	+8.696%	2	112	-85.400%
2026-01-02	4.6000	4.6000	4.6000	4.6000	+2.908%	1	111	-84.130%
2025-12-31	4.4500	4.6000	4.3500	4.4700	-7.835%	10	107	-83.669%
2025-12-30	4.8500	4.8500	4.8500	4.8500	+0.414%	1	107	-84.948%
2025-12-29	5.0000	5.1500	4.8000	4.8300	-16.724%	4	106	-84.886%
2025-12-26	5.4700	5.9700	5.4700	5.8000	+13.725%	20	104	-87.414%
2025-12-24	5.1000	5.1000	5.1000	5.1000	-7.273%	1	84	-85.686%
2025-12-23	5.5000	5.5000	5.5000	5.5000	-3.509%	2	84	-86.727%
2025-12-22	5.7000	5.7000	5.7000	5.7000	+15.152%	5	82	-87.193%
2025-12-17	5.3500	5.4500	4.9500	4.9500	-16.102%	9	82	-85.253%
2025-12-12	5.8500	5.9000	5.8500	5.9000	+3.509%	22	74	-87.627%
2025-12-09	5.7000	5.7000	5.7000	5.7000	+1.423%	4	93	-87.193%
2025-12-08	6.0000	6.0000	5.6200	5.6200	-20.057%	21	89	-87.011%
2025-12-05	7.0300	7.0300	7.0300	7.0300	+4.148%	1	68	-89.616%
2025-12-04	6.6400	6.7500	6.5400	6.7500	+4.328%	7	67	-89.185%
2025-12-03	6.4700	6.4800	6.2900	6.4700	+0.310%	8	65	-88.717%
2025-12-02	6.3500	6.6200	6.1000	6.4500	+7.500%	25	57	-88.682%
2025-12-01	6.2000	6.2000	6.0000	6.0000	-9.091%	14	37	-87.833%
2025-11-28	6.6000	6.6000	6.6000	6.6000	+2.326%	1	23	-88.939%
2025-11-25	6.4000	6.4500	6.4000	6.4500	+11.207%	2	23	-88.682%
2025-11-24	5.7800	5.8000	5.7800	5.8000	+1.754%	2	22	-87.414%
2025-11-20	5.9600	6.2200	5.7000	5.7000	-5.000%	12	22	-87.193%
2025-11-19	5.8000	6.0000	5.8000	6.0000	-1.639%	3	14	-87.833%
2025-11-18	6.1600	6.1600	6.1000	6.1000	+1.667%	4	11	-88.033%
2025-11-17	6.8800	6.8800	6.0000	6.0000	-26.380%	9	10	-87.833%
2025-11-12	8.1500	8.1500	8.1500	8.1500	-2.395%	1	4	-91.043%
2025-11-05	8.3500	8.3500	8.3500	8.3500	-16.500%	1	4	-91.257%
2025-10-29	10.0000	10.0000	10.0000	10.0000	0.000%	1	4	-92.700%
2025-10-28	10.0000	10.0000	10.0000	10.0000	-27.273%	1	3	-92.700%
2025-10-01	13.7500	13.7500	13.7500	13.7500	-1.786%	1	2	-94.691%
2025-09-26	14.0000	14.0000	14.0000	14.0000	+12.000%	1	2	-94.786%
2025-09-25	12.5000	12.5000	12.5000	12.5000	-3.698%	1	2	-94.160%
2025-09-22	12.9800	12.9800	12.9800	12.9800	0.000%	1	1	-94.376%

.dark-mode .SXmn6b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SXmn6b{ 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