Dark

LCID20280121C15
LCID Jan 21 2028 15.00 Call (LCID280121C00015000)
option OPRA

EOD

Aug 3, 2026

1.10-4.348%(-0.05)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.1600	1.2400	1.1000	1.1000	-4.348%	9	2,591	0.000%
2026-07-31	1.1000	1.2200	0.9900	1.1500	0.000%	25	2,591	-4.348%
2026-07-30	1.1500	1.1500	1.1500	1.1500	-11.538%	2	2,593	-4.348%
2026-07-28	1.1500	1.5000	1.1500	1.3000	+62.500%	27	2,595	-15.385%
2026-07-27	0.8000	0.8000	0.8000	0.8000	+1.266%	4	2,599	+37.500%
2026-07-24	0.8000	0.8000	0.7900	0.7900	-1.250%	2	2,599	+39.241%
2026-07-23	0.8100	0.8500	0.8000	0.8000	-5.882%	7	2,597	+37.500%
2026-07-21	0.9500	1.1600	0.7000	0.8500	-22.727%	1,768	1,596	+29.412%
2026-07-20	1.1500	1.1500	1.1000	1.1000	-4.348%	7	851	0.000%
2026-07-17	0.9800	1.1500	0.9800	1.1500	+66.667%	31	852	-4.348%
2026-07-16	0.6900	0.6900	0.6900	0.6900	-1.429%	1	833	+59.420%
2026-07-15	0.6500	0.7000	0.6000	0.7000	+14.754%	19	834	+57.143%
2026-07-14	0.8700	0.8700	0.3000	0.6100	-32.222%	24	823	+80.328%
2026-07-10	0.9000	0.9000	0.9000	0.9000	-9.091%	12	825	+22.222%
2026-07-08	1.0000	1.0000	0.9900	0.9900	-8.333%	11	813	+11.111%
2026-07-07	1.2000	1.2000	1.0800	1.0800	-12.195%	17	813	+1.852%
2026-07-06	1.2300	1.2300	1.2300	1.2300	+20.588%	1	817	-10.569%
2026-07-02	1.2500	1.2500	1.0200	1.0200	-11.304%	16	818	+7.843%
2026-07-01	1.1500	1.1500	1.1500	1.1500	-4.167%	1	818	-4.348%
2026-06-30	1.2400	1.2400	1.2000	1.2000	+18.812%	3	819	-8.333%
2026-06-29	1.0100	1.0100	1.0100	1.0100	+6.316%	3	818	+8.911%
2026-06-26	0.9500	0.9500	0.9500	0.9500	+26.667%	1	821	+15.789%
2026-06-25	0.8500	0.8500	0.7500	0.7500	-11.765%	41	822	+46.667%
2026-06-24	0.8500	0.8500	0.8500	0.8500	-3.409%	20	861	+29.412%
2026-06-23	0.8800	0.8800	0.8800	0.8800	-4.348%	1	841	+25.000%
2026-06-22	0.9300	0.9300	0.9200	0.9200	-8.911%	4	840	+19.565%
2026-06-18	1.0000	1.0100	1.0000	1.0100	+17.442%	51	843	+8.911%
2026-06-16	0.9900	0.9900	0.8600	0.8600	-14.851%	12	843	+27.907%
2026-06-15	1.0100	1.0100	1.0100	1.0100	+7.447%	2	851	+8.911%
2026-06-08	0.9900	1.0100	0.9400	0.9400	-1.053%	8	853	+17.021%
2026-06-05	1.0500	1.0500	0.9000	0.9500	-15.179%	118	849	+15.789%
2026-06-03	1.3700	1.3700	1.1200	1.1200	-21.127%	124	748	-1.786%
2026-06-02	1.3800	1.4200	1.3800	1.4200	+4.412%	29	748	-22.535%
2026-06-01	1.4000	1.4000	1.3600	1.3600	-2.857%	5	728	-19.118%
2026-05-29	1.5700	1.5700	1.4000	1.4000	+1.449%	25	723	-21.429%
2026-05-28	1.3800	1.3800	1.3800	1.3800	+2.985%	10	709	-20.290%
2026-05-27	1.1600	1.4000	1.1600	1.3400	+11.667%	130	699	-17.910%
2026-05-26	1.1000	1.2000	1.1000	1.2000	0.000%	11	684	-8.333%
2026-05-22	1.2000	1.2000	1.2000	1.2000	+1.695%	1	684	-8.333%
2026-05-21	1.0700	1.1800	1.0700	1.1800	+7.273%	13	684	-6.780%
2026-05-20	1.1000	1.1000	1.1000	1.1000	+3.774%	1	684	0.000%
2026-05-19	1.0500	1.1600	1.0500	1.0600	-4.505%	31	706	+3.774%
2026-05-18	1.1100	1.1100	1.1100	1.1100	-5.932%	1	706	-0.901%
2026-05-15	1.2100	1.2500	1.1800	1.1800	-4.839%	11	706	-6.780%
2026-05-14	1.2400	1.2400	1.2400	1.2400	-14.483%	1	703	-11.290%
2026-05-13	1.3800	1.4500	1.2500	1.4500	+36.792%	26	714	-24.138%
2026-05-12	1.2500	1.2500	1.0600	1.0600	-15.200%	14	714	+3.774%
2026-05-11	1.3500	1.3500	1.2000	1.2500	-10.714%	137	714	-12.000%
2026-05-08	1.2000	1.4000	1.2000	1.4000	+12.000%	115	684	-21.429%
2026-05-07	1.2500	1.2500	1.2500	1.2500	-9.420%	6	679	-12.000%
2026-05-06	1.4000	1.4100	1.3300	1.3800	-8.000%	46	679	-20.290%
2026-05-05	1.8000	1.8000	1.5000	1.5000	-10.714%	55	713	-26.667%
2026-05-01	1.6800	1.6800	1.6800	1.6800	+9.091%	5	667	-34.524%
2026-04-30	1.5000	1.5400	1.5000	1.5400	+28.333%	9	667	-28.571%
2026-04-29	1.3000	1.3100	1.2000	1.2000	-11.111%	50	660	-8.333%
2026-04-28	1.3300	1.3500	1.3300	1.3500	+3.053%	2	675	-18.519%
2026-04-27	1.5000	1.5000	1.3100	1.3100	+0.769%	8	675	-16.031%
2026-04-24	1.7400	1.7400	1.3000	1.3000	-11.565%	2	674	-15.385%
2026-04-23	1.5000	1.5000	1.4700	1.4700	-3.922%	2	673	-25.170%
2026-04-22	1.5300	1.5300	1.5300	1.5300	-5.556%	1	671	-28.105%
2026-04-21	1.4500	1.6500	1.4000	1.6200	+19.118%	31	641	-32.099%
2026-04-20	1.4000	1.4000	1.3300	1.3600	-9.333%	15	641	-19.118%
2026-04-17	1.6500	1.6500	1.5000	1.5000	-3.226%	5	628	-26.667%
2026-04-16	1.5000	1.5800	1.5000	1.5500	-10.405%	6	628	-29.032%
2026-04-15	1.7600	1.8000	1.5700	1.7300	-15.610%	27	625	-36.416%
2026-04-14	2.0500	2.0500	2.0500	2.0500	+2.500%	1	623	-46.341%
2026-04-10	2.0000	2.0000	2.0000	2.0000	+18.343%	120	623	-45.000%
2026-04-09	1.6900	1.6900	1.6900	1.6900	-11.053%	2	519	-34.911%
2026-04-08	1.9000	1.9000	1.9000	1.9000	-15.556%	1	519	-42.105%
2026-04-02	2.2500	2.2500	2.2500	2.2500	+4.167%	8	511	-51.111%
2026-04-01	2.1600	2.1600	2.1600	2.1600	-0.917%	1	511	-49.074%
2026-03-27	2.1800	2.1800	2.1800	2.1800	-12.800%	6	511	-49.541%
2026-03-26	2.5000	2.5000	2.5000	2.5000	-6.716%	2	517	-56.000%
2026-03-25	2.6800	2.6800	2.6800	2.6800	+0.752%	2	515	-58.955%
2026-03-17	2.6600	2.6600	2.6600	2.6600	+0.377%	4	514	-58.647%
2026-03-13	2.6500	2.6500	2.6500	2.6500	-7.018%	4	510	-58.491%
2026-03-12	2.9500	2.9500	2.5900	2.8500	-5.000%	7	506	-61.404%
2026-03-11	3.0000	3.0000	3.0000	3.0000	+1.695%	1	501	-63.333%
2026-03-10	2.9500	2.9500	2.9500	2.9500	+18.000%	1	501	-62.712%
2026-03-06	2.5000	2.5000	2.5000	2.5000	-12.892%	1	502	-56.000%
2026-03-04	2.8700	2.8700	2.8700	2.8700	-6.515%	6	503	-61.672%
2026-03-03	3.1500	3.3000	3.0700	3.0700	-2.540%	9	497	-64.169%
2026-02-25	3.1500	3.1500	3.1500	3.1500	+5.000%	10	478	-65.079%
2026-02-24	3.1900	3.1900	2.6600	3.0000	+11.524%	53	478	-63.333%
2026-02-23	2.9600	3.0500	2.6900	2.6900	-10.333%	26	479	-59.108%
2026-02-19	3.0000	3.3100	3.0000	3.0000	-2.280%	56	459	-63.333%
2026-02-18	3.2000	3.2000	3.0700	3.0700	-5.538%	2	420	-64.169%
2026-02-17	3.3000	3.3000	3.2000	3.2500	-9.722%	49	421	-66.154%
2026-02-13	3.6000	3.6000	3.6000	3.6000	0.000%	2	375	-69.444%
2026-02-11	3.6000	3.6000	3.6000	3.6000	-4.000%	1	375	-69.444%
2026-02-09	3.8700	3.8700	3.5400	3.7500	+4.167%	4	374	-70.667%
2026-02-06	3.6000	3.6000	3.6000	3.6000	+20.000%	1	371	-69.444%
2026-02-05	3.2500	3.2500	3.0000	3.0000	-11.765%	10	370	-63.333%
2026-02-04	3.4000	3.4000	3.4000	3.4000	+0.890%	4	369	-67.647%
2026-02-03	3.4000	3.4200	3.3700	3.3700	-16.790%	40	365	-67.359%
2026-01-26	3.8500	4.0500	3.8500	4.0500	+2.532%	15	366	-72.840%
2026-01-23	3.8500	3.9500	3.5500	3.9500	+1.282%	104	365	-72.152%
2026-01-22	3.4100	3.9000	3.4100	3.9000	-7.143%	12	365	-71.795%
2026-01-21	4.1800	4.2000	4.1700	4.2000	+31.250%	3	364	-73.810%
2026-01-20	3.4700	3.4700	3.1000	3.2000	-25.581%	16	361	-65.625%
2026-01-16	3.3800	4.3000	3.2800	4.3000	+19.444%	42	349	-74.419%
2026-01-15	3.7000	3.7500	3.5000	3.6000	-11.548%	112	349	-69.444%
2026-01-13	4.0000	4.0700	4.0000	4.0700	-0.732%	2	328	-72.973%
2026-01-12	4.4500	4.4500	4.1000	4.1000	-8.889%	2	326	-73.171%
2026-01-08	4.1500	4.5500	4.1500	4.5000	+7.143%	16	324	-75.556%
2026-01-07	4.2000	4.2000	4.2000	4.2000	-8.696%	50	318	-73.810%
2026-01-06	4.6000	4.6000	4.6000	4.6000	0.000%	2	268	-76.087%
2026-01-05	4.3700	4.7000	4.3700	4.6000	+4.545%	13	266	-76.087%
2026-01-02	4.4000	4.4000	4.4000	4.4000	+15.789%	1	253	-75.000%
2025-12-31	3.9400	3.9400	3.8000	3.8000	-20.833%	2	251	-71.053%
2025-12-26	4.8000	4.8000	4.8000	4.8000	-5.882%	3	251	-77.083%
2025-12-23	5.1000	5.1000	5.1000	5.1000	-0.585%	1	248	-78.431%
2025-12-22	5.1300	5.1300	5.1300	5.1300	+16.063%	1	246	-78.558%
2025-12-16	4.8000	4.8000	4.3100	4.4200	-0.674%	154	246	-75.113%
2025-12-11	4.4500	4.4500	4.4500	4.4500	-16.822%	8	93	-75.281%
2025-12-10	5.5000	5.5000	5.2000	5.3500	+0.943%	4	93	-79.439%
2025-12-08	5.3000	5.3000	5.3000	5.3000	-13.821%	1	89	-79.245%
2025-12-04	6.1500	6.1500	6.1500	6.1500	+17.143%	1	88	-82.114%
2025-12-03	5.2500	5.2500	5.2500	5.2500	-7.080%	1	89	-79.048%
2025-12-02	5.6500	5.6500	5.6500	5.6500	+6.004%	1	90	-80.531%
2025-11-21	5.4500	5.4500	5.3300	5.3300	-1.296%	7	89	-79.362%
2025-11-18	5.4000	5.4000	5.4000	5.4000	-1.818%	3	82	-79.630%
2025-11-17	6.1000	6.1100	5.5000	5.5000	-15.385%	15	82	-80.000%
2025-11-14	6.8000	6.8000	6.5000	6.5000	-18.750%	26	70	-83.077%
2025-11-12	8.0000	8.0000	8.0000	8.0000	-2.439%	2	34	-86.250%
2025-11-11	8.2000	8.2000	8.2000	8.2000	-6.178%	10	34	-86.585%
2025-11-06	8.7500	9.0000	8.7400	8.7400	+11.055%	8	34	-87.414%
2025-11-03	8.2500	8.2500	7.8700	7.8700	-20.905%	11	16	-86.023%
2025-10-22	9.5000	9.9500	9.5000	9.9500	-9.545%	2	16	-88.945%
2025-10-09	11.0000	11.0000	11.0000	11.0000	-15.385%	3	15	-90.000%
2025-10-06	13.0000	13.0000	13.0000	13.0000	+1.881%	1	12	-91.538%
2025-10-03	12.7600	12.7600	12.7600	12.7600	-5.481%	2	11	-91.379%
2025-09-29	13.3000	13.5000	13.3000	13.5000	+20.536%	2	13	-91.852%
2025-09-22	11.3300	11.3300	11.2000	11.2000	+4.869%	3	14	-90.179%
2025-09-19	10.6800	10.6800	10.6800	10.6800	-0.187%	1	11	-89.700%
2025-09-18	10.7000	10.7000	10.7000	10.7000	+4.902%	5	10	-89.720%
2025-09-17	10.1500	10.2000	10.1500	10.2000	+1.090%	2	5	-89.216%
2025-09-15	10.0900	10.0900	10.0900	10.0900	0.000%	5	5	-89.098%

.dark-mode .r8VCMb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r8VCMb{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20280121C15LCID Jan 21 2028 15.00 Call (LCID280121C00015000)option OPRA

LCID20280121C15
LCID Jan 21 2028 15.00 Call (LCID280121C00015000)
option OPRA