Dark

LCID20280121C20
LCID Jan 21 2028 20.00 Call (LCID280121C00020000)
option OPRA

EOD

Sep 21, 2026

0.5400-1.818%(-0.0100)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.5000	0.5400	0.4400	0.5400	-1.818%	36	1,405	0.000%
2026-09-18	0.4600	0.5700	0.4400	0.5500	+10.000%	45	1,411	-1.818%
2026-09-17	0.5000	0.5400	0.4700	0.5000	+13.636%	9	1,407	+8.000%
2026-09-16	0.4400	0.4900	0.4400	0.4400	0.000%	9	1,406	+22.727%
2026-09-15	0.5300	0.5300	0.4400	0.4400	-4.348%	59	1,403	+22.727%
2026-09-14	0.4800	0.5100	0.4400	0.4600	-8.000%	36	1,382	+17.391%
2026-09-11	0.5000	0.5200	0.4600	0.5000	0.000%	96	1,374	+8.000%
2026-09-10	0.5000	0.5300	0.4400	0.5000	+13.636%	47	1,367	+8.000%
2026-09-09	0.5800	0.5800	0.4300	0.4400	-2.222%	68	1,351	+22.727%
2026-09-08	0.4800	0.5800	0.4100	0.4500	-13.462%	178	1,353	+20.000%
2026-09-04	0.5600	0.5700	0.4400	0.5200	+13.043%	248	1,268	+3.846%
2026-09-03	0.5700	0.5700	0.4500	0.4600	-22.034%	27	1,268	+17.391%
2026-08-28	0.5800	0.5900	0.5100	0.5900	-4.839%	5	1,260	-8.475%
2026-08-27	0.7500	0.9300	0.6200	0.6200	+21.569%	47	1,259	-12.903%
2026-08-26	0.5000	0.5300	0.4800	0.5100	-15.000%	15	1,214	+5.882%
2026-08-25	0.6000	0.6000	0.6000	0.6000	+15.385%	2	1,208	-10.000%
2026-08-24	0.5600	0.6200	0.5000	0.5200	-1.887%	9	1,206	+3.846%
2026-08-20	0.5300	0.6300	0.4200	0.5300	-3.636%	28	1,207	+1.887%
2026-08-19	0.4300	0.5500	0.3600	0.5500	+5.769%	21	1,211	-1.818%
2026-08-17	0.5300	0.5300	0.4800	0.5200	-5.455%	12	1,198	+3.846%
2026-08-14	0.5000	0.5500	0.5000	0.5500	+37.500%	20	1,188	-1.818%
2026-08-13	0.4000	0.4000	0.4000	0.4000	-16.667%	70	1,187	+35.000%
2026-08-12	0.5600	0.5600	0.4000	0.4800	-4.000%	22	1,257	+12.500%
2026-08-11	0.5600	0.5700	0.4900	0.5000	-3.846%	20	1,259	+8.000%
2026-08-10	0.5800	0.5800	0.5200	0.5200	-8.772%	8	1,261	+3.846%
2026-08-07	0.7200	0.7200	0.5700	0.5700	-16.176%	20	1,260	-5.263%
2026-08-06	0.7500	0.7500	0.6500	0.6800	+15.254%	25	1,260	-20.588%
2026-08-05	0.9300	0.9300	0.5300	0.5900	-28.916%	44	1,253	-8.475%
2026-08-04	0.8500	0.8500	0.8300	0.8300	+10.667%	6	1,230	-34.940%
2026-08-03	0.8300	0.9100	0.7500	0.7500	+1.351%	10	1,224	-28.000%
2026-07-31	0.6300	0.7400	0.6300	0.7400	-33.333%	3	1,225	-27.027%
2026-07-29	1.0000	1.1100	0.7700	1.1100	+23.333%	5	1,227	-51.351%
2026-07-28	0.6000	1.1400	0.6000	0.9000	+100.000%	22	1,226	-40.000%
2026-07-27	0.4000	0.4500	0.4000	0.4500	-22.414%	5	1,236	+20.000%
2026-07-24	0.5800	0.5800	0.5800	0.5800	-26.582%	1	1,232	-6.897%
2026-07-17	0.7900	0.7900	0.6700	0.7900	+31.667%	4	1,232	-31.646%
2026-07-16	0.5000	0.6000	0.2700	0.6000	+53.846%	354	1,231	-10.000%
2026-07-15	0.4400	0.5200	0.3400	0.3900	+8.333%	36	1,581	+38.462%
2026-07-14	0.6600	0.6600	0.2500	0.3600	-48.571%	303	1,564	+50.000%
2026-07-10	0.8000	0.8000	0.7000	0.7000	0.000%	3	1,358	-22.857%
2026-07-09	0.7000	0.7000	0.7000	0.7000	+9.375%	1	1,356	-22.857%
2026-07-08	0.7600	0.7600	0.6400	0.6400	-11.111%	6	1,355	-15.625%
2026-07-07	0.7200	0.7200	0.7200	0.7200	-17.241%	60	1,356	-25.000%
2026-07-06	0.8700	0.8700	0.8700	0.8700	+29.851%	1	1,416	-37.931%
2026-07-02	0.9000	0.9000	0.6100	0.6700	-25.556%	210	1,248	-19.403%
2026-07-01	0.9000	0.9000	0.9000	0.9000	+18.421%	1	1,248	-40.000%
2026-06-29	0.7800	0.7800	0.7600	0.7600	+15.152%	2	1,249	-28.947%
2026-06-26	0.5700	0.7300	0.5700	0.6600	+13.793%	84	1,250	-18.182%
2026-06-25	0.5800	0.6200	0.5800	0.5800	-3.333%	9	1,323	-6.897%
2026-06-24	0.7300	0.7300	0.6000	0.6000	-14.286%	6	1,317	-10.000%
2026-06-22	0.7100	0.7200	0.6900	0.7000	-4.110%	46	1,316	-22.857%
2026-06-18	0.7700	0.7800	0.7000	0.7300	+4.286%	45	1,338	-26.027%
2026-06-17	0.7500	0.7500	0.7000	0.7000	-17.647%	26	1,338	-22.857%
2026-06-16	0.8500	0.8500	0.8500	0.8500	+2.410%	2	1,338	-36.471%
2026-06-11	0.8000	0.8300	0.7700	0.8300	+33.871%	76	1,336	-34.940%
2026-06-10	0.8000	0.8000	0.6200	0.6200	-19.481%	164	1,260	-12.903%
2026-06-09	0.8000	0.8200	0.7400	0.7700	+1.316%	168	1,147	-29.870%
2026-06-08	0.8000	0.8000	0.7600	0.7600	-2.564%	22	1,152	-28.947%
2026-06-05	0.7600	0.8100	0.7600	0.7800	0.000%	3	1,142	-30.769%
2026-06-04	0.9000	0.9000	0.7800	0.7800	-3.704%	34	1,141	-30.769%
2026-06-03	0.8100	0.8100	0.8100	0.8100	-13.830%	3	1,107	-33.333%
2026-06-02	0.9300	0.9400	0.9300	0.9400	-9.615%	25	1,110	-42.553%
2026-06-01	1.0000	1.0600	0.9500	1.0400	-7.965%	98	1,085	-48.077%
2026-05-29	0.9800	1.2000	0.9500	1.1300	+10.784%	27	1,078	-52.212%
2026-05-28	1.0200	1.0200	1.0200	1.0200	+12.088%	15	1,062	-47.059%
2026-05-27	0.8400	0.9400	0.8400	0.9100	-8.081%	17	1,047	-40.659%
2026-05-26	0.9500	0.9900	0.9500	0.9900	-1.000%	14	1,051	-45.455%
2026-05-21	0.8000	1.0000	0.8000	1.0000	+11.111%	3	1,037	-46.000%
2026-05-19	0.7700	0.9000	0.7700	0.9000	+5.882%	11	1,037	-40.000%
2026-05-18	0.7900	0.8500	0.7900	0.8500	-7.609%	67	1,024	-36.471%
2026-05-15	0.8800	0.9800	0.8800	0.9200	-5.155%	425	1,024	-41.304%
2026-05-13	0.7600	1.0400	0.7600	0.9700	+11.494%	17	962	-44.330%
2026-05-11	1.0700	1.0700	0.8500	0.8700	-3.333%	23	950	-37.931%
2026-05-08	0.8500	0.9000	0.8500	0.9000	-23.077%	116	940	-40.000%
2026-05-07	0.9300	1.1700	0.9300	1.1700	+46.250%	6	1,025	-53.846%
2026-05-06	1.0400	1.1000	0.8000	0.8000	-27.273%	55	1,019	-32.500%
2026-05-05	1.1000	1.1000	1.1000	1.1000	-14.063%	1	1,068	-50.909%
2026-05-04	1.1800	1.2800	1.1800	1.2800	0.000%	3	1,067	-57.813%
2026-05-01	1.2700	1.2800	1.2700	1.2800	+15.315%	11	1,065	-57.813%
2026-04-30	0.9200	1.1100	0.9200	1.1100	+8.824%	7	1,065	-51.351%
2026-04-29	0.9100	1.0200	0.9100	1.0200	+2.000%	2	1,064	-47.059%
2026-04-28	1.0000	1.0000	1.0000	1.0000	-15.966%	8	1,062	-46.000%
2026-04-27	1.0200	1.1900	0.9700	1.1900	+19.000%	29	1,062	-54.622%
2026-04-24	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,048	-46.000%
2026-04-23	0.9500	1.0800	0.9500	1.0000	-7.407%	33	1,047	-46.000%
2026-04-22	1.0800	1.0800	1.0800	1.0800	+8.000%	1	1,034	-50.000%
2026-04-20	0.9700	1.0000	0.9600	1.0000	-13.793%	19	1,034	-46.000%
2026-04-17	1.1600	1.1600	1.1600	1.1600	+14.851%	20	1,032	-53.448%
2026-04-16	1.0000	1.0600	0.9000	1.0100	-14.407%	126	1,012	-46.535%
2026-04-15	1.1500	1.1800	1.1500	1.1800	0.000%	3	904	-54.237%
2026-04-14	1.3000	1.4000	1.1000	1.1800	-9.231%	20	902	-54.237%
2026-04-13	1.3500	1.5500	1.2000	1.3000	+8.333%	13	901	-58.462%
2026-04-09	1.2000	1.2000	1.2000	1.2000	0.000%	1	893	-55.000%
2026-04-08	1.4300	1.4300	1.1000	1.2000	0.000%	14	893	-55.000%
2026-04-07	1.2000	1.3100	1.2000	1.2000	-17.241%	88	899	-55.000%
2026-04-06	1.4800	1.4800	1.4500	1.4500	0.000%	2	883	-62.759%
2026-03-31	1.4500	1.4500	1.4500	1.4500	0.000%	1	884	-62.759%
2026-03-30	1.6000	1.6000	1.4500	1.4500	-5.229%	11	883	-62.759%
2026-03-27	1.7900	1.7900	1.5300	1.5300	-1.290%	4	872	-64.706%
2026-03-26	1.5500	1.5500	1.5500	1.5500	-17.553%	4	869	-65.161%
2026-03-25	1.8800	1.8800	1.8800	1.8800	+1.622%	1	865	-71.277%
2026-03-24	1.8100	1.9200	1.7600	1.8500	-2.116%	30	864	-70.811%
2026-03-20	2.0000	2.0000	1.8900	1.8900	+2.162%	2	868	-71.429%
2026-03-18	1.8500	1.8500	1.8500	1.8500	-1.596%	4	867	-70.811%
2026-03-17	1.8300	1.8800	1.8200	1.8800	+1.622%	20	863	-71.277%
2026-03-16	1.8500	2.0000	1.6900	1.8500	+8.187%	8	865	-70.811%
2026-03-13	1.7100	1.7100	1.7100	1.7100	-2.286%	1	865	-68.421%
2026-03-12	2.3000	2.3000	1.7500	1.7500	-20.091%	9	865	-69.143%
2026-03-11	2.1400	2.1900	2.1400	2.1900	+3.302%	19	863	-75.342%
2026-03-10	2.3100	3.0600	1.9400	2.1200	+4.950%	159	858	-74.528%
2026-03-09	2.0200	2.0200	2.0200	2.0200	-9.821%	1	743	-73.267%
2026-03-06	2.0500	2.2800	2.0500	2.2400	+4.186%	24	742	-75.893%
2026-03-05	2.1000	2.7300	1.9500	2.1500	-4.444%	24	749	-74.884%
2026-03-04	2.5100	2.5100	2.2500	2.2500	-3.433%	7	732	-76.000%
2026-03-02	2.5100	2.5100	2.3300	2.3300	+5.909%	97	731	-76.824%
2026-02-27	2.2200	2.2200	2.1000	2.2000	-6.383%	23	811	-75.455%
2026-02-26	2.3500	2.3500	2.3500	2.3500	+3.070%	1	808	-77.021%
2026-02-25	2.3000	2.3100	2.1300	2.2800	-0.437%	4	807	-76.316%
2026-02-24	2.2900	2.2900	2.2900	2.2900	+4.566%	1	807	-76.419%
2026-02-23	2.3000	2.3000	2.1000	2.1900	-6.809%	3	807	-75.342%
2026-02-20	2.3500	2.3500	2.3500	2.3500	-6.746%	1	808	-77.021%
2026-02-19	2.4500	2.5200	2.4500	2.5200	+5.000%	15	808	-78.571%
2026-02-18	2.4400	2.4400	2.4000	2.4000	-2.834%	3	803	-77.500%
2026-02-12	2.4700	2.4700	2.4700	2.4700	-10.182%	2	803	-78.138%
2026-02-11	2.7500	2.7500	2.7500	2.7500	+1.852%	5	803	-80.364%
2026-02-09	2.7000	2.7000	2.7000	2.7000	-16.667%	5	798	-80.000%
2026-02-06	2.3000	3.2400	2.3000	3.2400	+42.105%	7	798	-83.333%
2026-02-05	2.2800	2.2800	2.2800	2.2800	-16.176%	1	797	-76.316%
2026-02-04	2.7500	2.7500	2.7200	2.7200	+5.837%	5	796	-80.147%
2026-02-03	2.5000	2.6900	2.5000	2.5700	-15.738%	43	796	-78.988%
2026-01-29	2.9800	3.0900	2.9800	3.0500	0.000%	3	795	-82.295%
2026-01-28	3.0500	3.0500	3.0500	3.0500	+3.390%	1	795	-82.295%
2026-01-26	3.1000	3.1500	2.9500	2.9500	+1.724%	9	795	-81.695%
2026-01-23	2.9600	3.1000	2.7000	2.9000	-3.333%	131	787	-81.379%
2026-01-22	3.2500	3.4000	3.0000	3.0000	-0.662%	23	826	-82.000%
2026-01-21	3.0200	3.0200	3.0200	3.0200	+20.800%	1	822	-82.119%
2026-01-20	2.4000	2.5000	2.4000	2.5000	-8.759%	18	821	-78.400%
2026-01-16	2.5100	2.8200	2.5100	2.7400	+6.202%	9	813	-80.292%
2026-01-15	3.0000	3.0000	2.5800	2.5800	-15.410%	4	813	-79.070%
2026-01-13	3.0500	3.0500	3.0500	3.0500	-12.857%	10	811	-82.295%
2026-01-08	3.5000	3.5000	3.4000	3.5000	+7.692%	160	801	-84.571%
2026-01-07	3.2500	3.2500	3.2500	3.2500	-7.143%	5	720	-83.385%
2026-01-06	3.5000	3.5000	3.5000	3.5000	-6.667%	1	720	-84.571%
2026-01-05	3.5000	4.1500	3.4000	3.7500	+17.188%	23	720	-85.600%
2026-01-02	3.2900	3.3000	3.1200	3.2000	+3.226%	12	711	-83.125%
2025-12-31	3.1000	3.1000	3.1000	3.1000	-1.587%	1	718	-82.581%
2025-12-30	3.1500	3.1500	3.1500	3.1500	-4.545%	4	718	-82.857%
2025-12-24	3.3000	3.3000	3.3000	3.3000	-13.613%	5	719	-83.636%
2025-12-23	3.9500	3.9500	3.8200	3.8200	-11.163%	79	719	-85.864%
2025-12-22	4.1100	4.3000	4.1100	4.3000	+7.500%	6	765	-87.442%
2025-12-19	4.0000	4.0000	4.0000	4.0000	+12.676%	5	762	-86.500%
2025-12-17	3.7000	3.7000	3.5500	3.5500	-8.974%	16	757	-84.789%
2025-12-16	3.9000	3.9000	3.6000	3.9000	-0.256%	21	770	-86.154%
2025-12-15	3.9100	3.9100	3.9100	3.9100	+1.558%	1	752	-86.189%
2025-12-12	4.5000	4.8500	3.8500	3.8500	-9.836%	6	753	-85.974%
2025-12-11	4.3800	4.3800	4.1500	4.2700	-0.698%	8	752	-87.354%
2025-12-10	4.3000	4.3000	4.3000	4.3000	-5.077%	1	760	-87.442%
2025-12-09	4.1000	4.5300	4.1000	4.5300	+9.951%	11	760	-88.079%
2025-12-08	4.1200	4.1200	4.1200	4.1200	-16.768%	34	749	-86.893%
2025-12-04	5.0000	5.0000	4.8000	4.9500	+5.319%	7	749	-89.091%
2025-12-01	4.7000	4.7000	4.7000	4.7000	+1.075%	1	746	-88.511%
2025-11-28	4.6500	4.6500	4.6500	4.6500	-1.064%	1	745	-88.387%
2025-11-25	4.7000	4.7000	4.7000	4.7000	+17.500%	1	746	-88.511%
2025-11-24	4.4000	4.4000	4.0000	4.0000	-4.762%	7	746	-86.500%
2025-11-21	4.1100	4.2800	4.1100	4.2000	+5.000%	15	746	-87.143%
2025-11-20	4.6000	4.7500	4.0000	4.0000	-9.091%	27	746	-86.500%
2025-11-19	4.7500	4.7500	4.4000	4.4000	-4.348%	10	738	-87.727%
2025-11-18	4.6000	4.6000	4.6000	4.6000	+5.747%	1	738	-88.261%
2025-11-17	5.2000	5.2000	4.3500	4.3500	-16.667%	38	737	-87.586%
2025-11-14	5.4000	5.4000	5.2200	5.2200	-12.709%	2	714	-89.655%
2025-11-12	6.2000	6.2000	5.7500	5.9800	-12.701%	9	714	-90.970%
2025-11-11	6.8500	6.8500	6.8500	6.8500	-2.837%	2	710	-92.117%
2025-11-10	7.0000	7.0500	7.0000	7.0500	+2.174%	10	708	-92.340%
2025-11-07	6.9000	6.9400	6.9000	6.9000	+2.985%	25	702	-92.174%
2025-11-06	7.1000	7.2500	6.7000	6.7000	-1.471%	32	727	-91.940%
2025-11-05	6.8000	6.8000	6.8000	6.8000	+12.397%	5	757	-92.059%
2025-11-04	5.9500	6.8000	5.9500	6.0500	-8.333%	194	752	-91.074%
2025-11-03	7.3000	7.3000	6.5000	6.6000	-6.383%	43	629	-91.818%
2025-10-31	7.3000	7.3000	7.0500	7.0500	-1.811%	8	629	-92.340%
2025-10-30	7.3000	7.5700	7.0000	7.1800	-4.267%	41	637	-92.479%
2025-10-29	8.1500	8.1500	7.5000	7.5000	+5.634%	19	636	-92.800%
2025-10-28	7.0000	8.1500	7.0000	7.1000	-2.069%	130	619	-92.394%
2025-10-27	7.8000	7.8000	7.1200	7.2500	-4.605%	71	513	-92.552%
2025-10-24	7.6000	8.0000	7.4500	7.6000	+2.981%	13	513	-92.895%
2025-10-22	7.8200	7.9100	7.3800	7.3800	-9.448%	13	513	-92.683%
2025-10-21	8.1500	8.1500	8.1500	8.1500	+1.875%	1	502	-93.374%
2025-10-20	8.0500	8.0500	8.0000	8.0000	-9.502%	4	502	-93.250%
2025-10-14	8.9000	8.9000	8.8400	8.8400	-7.435%	2	502	-93.891%
2025-10-10	9.5500	9.5500	9.5500	9.5500	+4.830%	1	502	-94.346%
2025-10-09	9.3000	9.3000	8.6500	9.1100	-7.041%	345	501	-94.072%
2025-10-08	9.6300	9.8000	9.6300	9.8000	+4.589%	4	167	-94.490%
2025-10-07	9.3700	9.3700	9.3700	9.3700	-14.818%	6	167	-94.237%
2025-10-03	11.0000	11.0000	11.0000	11.0000	0.000%	1	161	-95.091%
2025-10-02	11.0000	11.0000	11.0000	11.0000	+4.762%	1	161	-95.091%
2025-09-30	10.5000	10.5000	10.5000	10.5000	-4.545%	1	162	-94.857%
2025-09-29	10.9500	11.0000	10.9500	11.0000	+8.911%	10	162	-95.091%
2025-09-25	10.4500	10.4500	10.1000	10.1000	-3.810%	169	172	-94.653%
2025-09-24	10.5000	10.5000	10.5000	10.5000	-11.017%	2	8	-94.857%
2025-09-23	11.8000	11.8000	11.8000	11.8000	+31.111%	3	6	-95.424%
2025-09-22	9.0000	9.0000	9.0000	9.0000	-2.492%	1	3	-94.000%
2025-09-17	9.5000	9.5000	9.2300	9.2300	0.000%	3	3	-94.150%

.dark-mode .SnXGqc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SnXGqc{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20280121C20LCID Jan 21 2028 20.00 Call (LCID280121C00020000)option OPRA

LCID20280121C20
LCID Jan 21 2028 20.00 Call (LCID280121C00020000)
option OPRA