Dark

LCID20280121C17
LCID Jan 21 2028 17.00 Call (LCID280121C00017000)
option OPRA

EOD

Sep 18, 2026

0.5600+12.000%(+0.0600)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.5400	0.5600	0.5400	0.5600	+12.000%	5	194	0.000%
2026-09-16	0.5000	0.5000	0.5000	0.5000	-7.407%	1	196	+12.000%
2026-09-15	0.5400	0.5400	0.5400	0.5400	-1.818%	2	196	+3.704%
2026-09-14	0.4500	0.5500	0.4500	0.5500	-14.063%	5	194	+1.818%
2026-09-02	0.6400	0.6400	0.6400	0.6400	-1.538%	1	192	-12.500%
2026-08-28	0.6400	0.7000	0.6200	0.6500	-10.959%	6	192	-13.846%
2026-08-27	0.7500	0.7500	0.7300	0.7300	+25.862%	2	193	-23.288%
2026-08-26	0.6700	0.6800	0.5800	0.5800	-3.333%	16	192	-3.448%
2026-08-25	0.6000	0.6000	0.6000	0.6000	+3.448%	1	190	-6.667%
2026-08-24	0.6300	0.6700	0.5300	0.5800	+3.571%	38	190	-3.448%
2026-08-20	0.6400	0.6400	0.5600	0.5600	+7.692%	6	188	0.000%
2026-08-19	0.5200	0.5700	0.4800	0.5200	-14.754%	14	187	+7.692%
2026-08-18	0.6000	0.6100	0.5000	0.6100	+3.390%	3	188	-8.197%
2026-08-17	0.5900	0.6700	0.5200	0.5900	+1.724%	22	187	-5.085%
2026-08-13	0.6700	0.6800	0.5700	0.5800	-7.937%	8	183	-3.448%
2026-08-12	0.7700	0.7700	0.6300	0.6300	0.000%	2	184	-11.111%
2026-08-11	0.6700	0.7200	0.6300	0.6300	+1.613%	5	183	-11.111%
2026-08-10	0.6800	0.6900	0.5900	0.6200	-23.457%	20	181	-9.677%
2026-08-07	0.7700	0.9100	0.7200	0.8100	0.000%	92	181	-30.864%
2026-08-06	0.8100	0.8100	0.8100	0.8100	+10.959%	2	179	-30.864%
2026-08-05	0.7000	0.7300	0.6100	0.7300	-23.158%	39	177	-23.288%
2026-08-04	0.9000	1.0800	0.8800	0.9500	-5.000%	18	167	-41.053%
2026-08-03	1.0800	1.1300	0.9000	1.0000	+16.279%	33	167	-44.000%
2026-07-31	0.9000	0.9000	0.7800	0.8600	-9.474%	4	159	-34.884%
2026-07-29	0.9500	0.9500	0.9500	0.9500	-13.636%	10	159	-41.053%
2026-07-28	1.1000	1.1000	1.1000	1.1000	+86.441%	5	169	-49.091%
2026-07-27	0.6800	0.6800	0.5900	0.5900	-11.940%	2	174	-5.085%
2026-07-24	0.6000	0.7800	0.6000	0.6700	-8.219%	8	175	-16.418%
2026-07-22	0.6100	1.1900	0.6100	0.7300	-18.889%	6	174	-23.288%
2026-07-20	1.0400	1.0400	0.9000	0.9000	-18.919%	16	172	-37.778%
2026-07-17	0.7400	1.1100	0.7400	1.1100	+164.286%	3	156	-49.550%
2026-07-14	0.2000	0.5200	0.2000	0.4200	-56.250%	17	154	+33.333%
2026-07-09	0.9600	0.9600	0.9600	0.9600	+7.865%	2	155	-41.667%
2026-07-08	0.8900	0.8900	0.8900	0.8900	-2.198%	2	155	-37.079%
2026-07-07	0.9100	0.9100	0.9100	0.9100	-15.741%	2	153	-38.462%
2026-07-06	1.0800	1.0800	1.0800	1.0800	+1.887%	10	151	-48.148%
2026-06-30	1.0400	1.0600	1.0400	1.0600	+26.190%	2	141	-47.170%
2026-06-22	0.8400	0.8400	0.8400	0.8400	+1.205%	1	141	-33.333%
2026-06-17	0.8300	0.8300	0.8300	0.8300	-12.632%	2	142	-32.530%
2026-06-15	0.9500	0.9500	0.9500	0.9500	+3.261%	1	142	-41.053%
2026-06-12	0.9200	0.9200	0.9200	0.9200	+9.524%	33	142	-39.130%
2026-06-10	0.8400	0.8400	0.8400	0.8400	-13.402%	2	110	-33.333%
2026-06-05	0.9700	0.9700	0.9700	0.9700	-8.491%	1	109	-42.268%
2026-06-02	1.1000	1.1000	1.0600	1.0600	-8.621%	5	109	-47.170%
2026-06-01	1.1600	1.1600	1.1600	1.1600	-3.333%	4	108	-51.724%
2026-05-29	1.2000	1.2000	1.2000	1.2000	+21.212%	1	108	-53.333%
2026-05-26	0.9900	0.9900	0.9900	0.9900	+6.452%	1	107	-43.434%
2026-05-21	0.9300	0.9300	0.9300	0.9300	-2.105%	1	108	-39.785%
2026-05-19	0.9500	0.9500	0.9500	0.9500	-2.062%	1	108	-41.053%
2026-05-18	0.9700	0.9700	0.9700	0.9700	-21.138%	6	104	-42.268%
2026-05-13	1.2300	1.2300	1.2300	1.2300	-11.511%	5	104	-54.472%
2026-05-05	1.3900	1.3900	1.3900	1.3900	-5.442%	1	104	-59.712%
2026-05-01	1.4700	1.4700	1.4700	1.4700	+5.000%	5	108	-61.905%
2026-04-30	1.4000	1.4000	1.4000	1.4000	+27.273%	1	108	-60.000%
2026-04-29	1.1000	1.1000	1.1000	1.1000	-5.983%	2	107	-49.091%
2026-04-28	1.1700	1.1700	1.1700	1.1700	+17.000%	5	109	-52.137%
2026-04-24	1.0000	1.0000	1.0000	1.0000	-16.667%	1	104	-44.000%
2026-04-23	1.2000	1.2000	1.2000	1.2000	-18.367%	1	105	-53.333%
2026-04-22	1.4700	1.4700	1.4700	1.4700	+32.432%	2	104	-61.905%
2026-04-20	1.2500	1.2500	1.0200	1.1100	-19.565%	33	104	-49.550%
2026-04-17	1.3800	1.3800	1.3800	1.3800	+6.977%	5	79	-59.420%
2026-04-16	1.2900	1.2900	1.2900	1.2900	-0.769%	1	75	-56.589%
2026-04-15	1.3000	1.3000	1.3000	1.3000	-8.451%	1	75	-56.923%
2026-04-09	1.5000	1.5000	1.4200	1.4200	-1.389%	2	74	-60.563%
2026-04-08	1.4400	1.4400	1.4400	1.4400	-19.553%	1	75	-61.111%
2026-04-06	1.7900	1.7900	1.7900	1.7900	+1.705%	1	74	-68.715%
2026-03-31	1.7600	1.7600	1.7600	1.7600	-6.383%	1	74	-68.182%
2026-03-27	1.8800	1.8800	1.8800	1.8800	-16.444%	1	73	-70.213%
2026-03-20	2.2500	2.2500	2.2500	2.2500	+12.500%	1	73	-75.111%
2026-03-11	2.0000	2.0000	2.0000	2.0000	-13.420%	1	72	-72.000%
2026-03-09	2.3100	2.3100	2.3100	2.3100	-12.167%	1	73	-75.758%
2026-02-24	2.6300	2.6300	2.6300	2.6300	+1.938%	1	73	-78.707%
2026-02-23	2.5800	2.5800	2.5800	2.5800	-6.182%	1	73	-78.295%
2026-02-20	2.7500	2.7500	2.7500	2.7500	-1.079%	8	74	-79.636%
2026-02-18	2.7800	2.7800	2.7800	2.7800	-21.690%	1	72	-79.856%
2026-02-06	3.5500	3.5500	3.5500	3.5500	+27.698%	1	71	-84.225%
2026-02-05	2.8000	2.8200	2.7800	2.7800	-0.714%	30	70	-79.856%
2026-02-04	2.8000	2.8000	2.8000	2.8000	-17.889%	2	88	-80.000%
2026-01-28	3.3500	3.4100	3.3500	3.4100	+0.294%	2	90	-83.578%
2026-01-27	3.2500	3.4000	3.2500	3.4000	+1.493%	2	90	-83.529%
2026-01-23	3.5000	3.5000	3.2000	3.3500	-4.011%	4	91	-83.284%
2026-01-22	3.4900	3.4900	3.4900	3.4900	+5.758%	1	93	-83.954%
2026-01-15	3.3600	3.4200	3.3000	3.3000	-10.811%	6	92	-83.030%
2026-01-14	3.7000	3.7000	3.7000	3.7000	-7.500%	1	86	-84.865%
2026-01-13	4.0000	4.0000	4.0000	4.0000	+8.108%	10	86	-86.000%
2026-01-08	3.8000	3.8000	3.7000	3.7000	-22.105%	2	76	-84.865%
2025-12-22	4.7000	4.7500	4.7000	4.7500	+15.854%	2	73	-88.211%
2025-12-17	4.2000	4.2500	4.1000	4.1000	-4.651%	4	73	-86.341%
2025-12-15	4.5500	4.5500	4.3000	4.3000	-4.444%	7	74	-86.977%
2025-12-09	4.5000	4.5000	4.5000	4.5000	-4.255%	5	74	-87.556%
2025-12-08	4.7000	4.7000	4.7000	4.7000	-13.761%	1	69	-88.085%
2025-12-04	5.4500	5.4500	5.4500	5.4500	+12.371%	1	68	-89.725%
2025-11-20	5.2000	5.2000	4.8500	4.8500	-17.376%	2	68	-88.454%
2025-11-17	5.8700	5.8700	5.8700	5.8700	-2.975%	1	67	-90.460%
2025-11-14	5.9500	6.3500	5.9500	6.0500	-13.571%	38	67	-90.744%
2025-11-13	7.0000	7.0000	7.0000	7.0000	+0.719%	10	41	-92.000%
2025-11-12	6.8500	6.9500	6.6500	6.9500	-9.150%	10	31	-91.942%
2025-11-11	7.6500	7.6500	7.6500	7.6500	-17.297%	1	24	-92.680%
2025-11-10	9.2500	9.2500	9.2500	9.2500	+20.130%	1	23	-93.946%
2025-11-06	7.4300	8.0300	7.4300	7.7000	-2.532%	28	24	-92.727%
2025-11-05	8.0300	8.0300	7.9000	7.9000	+20.061%	4	45	-92.911%
2025-11-04	6.5800	6.5800	6.5800	6.5800	-13.421%	1	44	-91.489%
2025-11-03	8.0000	8.1500	7.1900	7.6000	-5.000%	31	15	-92.632%
2025-10-31	8.0000	8.0000	8.0000	8.0000	+0.629%	4	15	-93.000%
2025-10-30	7.7400	7.9500	7.7400	7.9500	-3.636%	3	15	-92.956%
2025-10-29	8.8500	9.0000	8.2000	8.2500	+3.774%	10	13	-93.212%
2025-10-28	7.7300	7.9500	7.7300	7.9500	-9.143%	3	5	-92.956%
2025-10-22	8.6100	8.7500	8.6100	8.7500	-22.222%	3	2	-93.600%
2025-09-25	11.2500	11.2500	11.2500	11.2500	0.000%	1	1	-95.022%

.dark-mode .xGpHLX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xGpHLX{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20280121C17LCID Jan 21 2028 17.00 Call (LCID280121C00017000)option OPRA

LCID20280121C17
LCID Jan 21 2028 17.00 Call (LCID280121C00017000)
option OPRA