Dark

LCID20280121C22
LCID Jan 21 2028 22.00 Call (LCID280121C00022000)
option OPRA

EOD

Sep 18, 2026

0.4400+7.317%(+0.0300)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.4400	0.4400	0.4400	0.4400	+7.317%	9	204	0.000%
2026-09-16	0.3600	0.4100	0.3600	0.4100	+412.500%	2	195	+7.317%
2026-09-09	0.0800	0.0800	0.0800	0.0800	-84.906%	1	195	+450.000%
2026-08-28	0.5100	0.6200	0.4900	0.5300	-8.621%	14	196	-16.981%
2026-08-27	0.6400	0.6400	0.5800	0.5800	+38.095%	4	196	-24.138%
2026-08-24	0.4900	0.5000	0.4000	0.4200	-35.385%	12	196	+4.762%
2026-08-21	0.5400	0.6500	0.4400	0.6500	+32.653%	6	197	-32.308%
2026-08-20	0.5200	0.5600	0.4600	0.4900	+8.889%	60	194	-10.204%
2026-08-19	0.3800	0.4500	0.3500	0.4500	0.000%	16	210	-2.222%
2026-08-18	0.4600	0.5100	0.4100	0.4500	+2.273%	14	202	-2.222%
2026-08-17	0.4500	0.4800	0.4000	0.4400	+10.000%	23	202	0.000%
2026-08-13	0.4900	0.4900	0.4000	0.4000	-11.111%	11	200	+10.000%
2026-08-12	0.5500	0.5500	0.4400	0.4500	-2.174%	4	198	-2.222%
2026-08-11	0.5400	0.5500	0.4500	0.4600	-8.000%	18	198	-4.348%
2026-08-10	0.6200	0.6200	0.4800	0.5000	-16.667%	4	194	-12.000%
2026-08-07	0.6500	0.6700	0.5400	0.6000	+11.111%	28	193	-26.667%
2026-08-06	0.6300	0.6300	0.5300	0.5400	+14.894%	22	192	-18.519%
2026-08-05	0.5500	0.5500	0.4700	0.4700	-34.722%	6	191	-6.383%
2026-08-04	0.6900	0.8000	0.6500	0.7200	+2.857%	6	188	-38.889%
2026-08-03	0.7500	0.7900	0.6500	0.7000	+16.667%	16	185	-37.143%
2026-07-31	0.6800	0.7700	0.5500	0.6000	-31.818%	6	185	-26.667%
2026-07-28	0.8000	0.8800	0.8000	0.8800	+54.386%	7	184	-50.000%
2026-07-21	0.5700	0.5700	0.5700	0.5700	-18.571%	69	182	-22.807%
2026-07-20	0.7000	0.7000	0.7000	0.7000	0.000%	5	250	-37.143%
2026-07-17	0.7000	0.7000	0.7000	0.7000	+75.000%	1	245	-37.143%
2026-07-16	0.4000	0.4000	0.4000	0.4000	-11.111%	10	244	+10.000%
2026-07-15	0.3900	0.4500	0.3900	0.4500	+28.571%	2	234	-2.222%
2026-07-14	0.4000	0.4600	0.2000	0.3500	-46.154%	49	233	+25.714%
2026-07-10	0.6500	0.6500	0.6500	0.6500	-7.143%	5	212	-32.308%
2026-07-07	0.7200	0.7200	0.7000	0.7000	-15.663%	10	207	-37.143%
2026-07-06	0.8300	0.8300	0.8300	0.8300	+12.162%	5	197	-46.988%
2026-07-02	0.7300	0.7400	0.7300	0.7400	0.000%	2	192	-40.541%
2026-07-01	0.7400	0.7400	0.7400	0.7400	+13.846%	3	192	-40.541%
2026-06-23	0.6500	0.6500	0.6500	0.6500	0.000%	1	189	-32.308%
2026-06-18	0.6500	0.6500	0.6500	0.6500	-10.959%	5	183	-32.308%
2026-06-12	0.8200	0.8200	0.7300	0.7300	-2.667%	2	183	-39.726%
2026-06-09	0.7600	0.7700	0.7500	0.7500	+13.636%	5	183	-41.333%
2026-06-05	0.6100	0.9600	0.6100	0.6600	-12.000%	9	178	-33.333%
2026-06-03	0.7500	0.7500	0.7500	0.7500	-2.597%	8	171	-41.333%
2026-05-27	0.8500	0.9100	0.7700	0.7700	+2.667%	4	163	-42.857%
2026-05-26	0.8500	0.8700	0.7500	0.7500	+7.143%	40	159	-41.333%
2026-05-19	0.6900	0.7000	0.6900	0.7000	+11.111%	2	196	-37.143%
2026-05-18	0.6300	0.6300	0.6300	0.6300	-20.253%	1	198	-30.159%
2026-05-15	0.7900	0.7900	0.7900	0.7900	-16.842%	1	198	-44.304%
2026-05-13	0.8700	0.9500	0.8700	0.9500	+11.765%	2	200	-53.684%
2026-05-11	0.8000	0.8500	0.8000	0.8500	-3.409%	3	198	-48.235%
2026-05-08	0.8800	0.8800	0.8800	0.8800	0.000%	1	195	-50.000%
2026-04-27	0.8800	0.8800	0.8800	0.8800	-27.869%	2	194	-50.000%
2026-04-21	1.2200	1.2200	1.2200	1.2200	+56.410%	8	186	-63.934%
2026-04-20	0.7800	0.7800	0.7800	0.7800	-13.333%	2	186	-43.590%
2026-04-17	0.9000	0.9000	0.9000	0.9000	+12.500%	20	188	-51.111%
2026-04-16	0.9400	1.0700	0.7300	0.8000	-16.667%	91	168	-45.000%
2026-04-15	0.9600	0.9600	0.9600	0.9600	-12.727%	10	157	-54.167%
2026-04-07	1.0000	1.1000	1.0000	1.1000	-12.000%	36	147	-60.000%
2026-04-01	1.2500	1.2500	1.2500	1.2500	+3.306%	60	182	-64.800%
2026-03-31	1.2100	1.2100	1.2100	1.2100	-24.375%	1	182	-63.636%
2026-03-25	1.6000	1.6000	1.6000	1.6000	-11.111%	6	182	-72.500%
2026-03-16	1.6700	1.8000	1.6700	1.8000	+10.429%	103	182	-75.556%
2026-03-13	1.6300	1.6300	1.6300	1.6300	-18.500%	1	82	-73.006%
2026-03-12	2.0000	2.0000	2.0000	2.0000	+5.263%	2	82	-78.000%
2026-03-11	2.1000	2.1000	1.9000	1.9000	-7.317%	6	82	-76.842%
2026-03-09	2.0500	2.0500	2.0500	2.0500	+2.500%	2	82	-78.537%
2026-03-04	2.0000	2.0000	2.0000	2.0000	-6.977%	1	82	-78.000%
2026-02-27	2.1500	2.1500	2.1500	2.1500	+4.878%	1	83	-79.535%
2026-02-23	2.0500	2.0500	2.0500	2.0500	-1.442%	2	82	-78.537%
2026-02-20	2.3100	2.3100	2.0800	2.0800	-13.333%	2	82	-78.846%
2026-02-19	2.3100	2.4000	2.3100	2.4000	0.000%	2	82	-81.667%
2026-02-11	2.5000	2.5000	2.4000	2.4000	-4.000%	4	80	-81.667%
2026-02-06	2.5200	2.5200	2.5000	2.5000	0.000%	2	80	-82.400%
2026-02-03	2.6000	2.6000	2.5000	2.5000	-4.580%	12	80	-82.400%
2026-01-29	2.6200	2.6200	2.6200	2.6200	+6.504%	1	68	-83.206%
2026-01-23	2.7600	2.7600	2.4600	2.4600	-9.225%	60	67	-82.114%
2026-01-22	2.9800	3.3500	2.7100	2.7100	+9.717%	12	46	-83.764%
2026-01-15	2.4700	2.4700	2.4700	2.4700	-14.828%	2	40	-82.186%
2026-01-08	3.0000	3.1500	2.9000	2.9000	-3.333%	18	38	-84.828%
2026-01-07	3.0000	3.0000	3.0000	3.0000	+9.091%	1	50	-85.333%
2025-12-31	2.8400	2.8400	2.7500	2.7500	-8.333%	2	48	-84.000%
2025-12-30	3.0000	3.0000	3.0000	3.0000	-7.692%	1	48	-85.333%
2025-12-29	3.2000	3.2500	3.2000	3.2500	-12.162%	8	47	-86.462%
2025-12-22	3.5000	3.7000	3.5000	3.7000	+7.246%	14	47	-88.108%
2025-12-18	3.4500	3.4500	3.4500	3.4500	-6.757%	1	47	-87.246%
2025-12-15	3.7000	3.7000	3.7000	3.7000	-5.852%	1	47	-88.108%
2025-12-12	3.9500	3.9500	3.9300	3.9300	+6.216%	19	47	-88.804%
2025-12-09	3.7000	3.7000	3.7000	3.7000	-33.092%	1	47	-88.108%
2025-11-03	6.5700	6.5700	5.5300	5.5300	-15.573%	20	31	-92.043%
2025-10-28	6.5500	6.5500	6.5500	6.5500	-5.483%	1	31	-93.282%
2025-10-24	6.9300	6.9300	6.9300	6.9300	+3.433%	10	30	-93.651%
2025-10-23	6.7000	6.7000	6.7000	6.7000	-10.667%	1	20	-93.433%
2025-10-17	8.9000	8.9000	7.5000	7.5000	-12.178%	3	21	-94.133%
2025-10-15	8.5400	8.5400	8.5400	8.5400	+15.405%	1	18	-94.848%
2025-10-10	7.4000	7.4000	7.4000	7.4000	-16.854%	3	17	-94.054%
2025-10-08	8.9000	8.9000	8.9000	8.9000	0.000%	1	18	-95.056%
2025-10-07	8.9000	8.9000	8.9000	8.9000	-11.000%	1	17	-95.056%
2025-10-01	10.0000	10.0000	10.0000	10.0000	+6.952%	1	17	-95.600%
2025-09-30	10.2000	10.2000	9.3500	9.3500	-2.604%	3	16	-95.294%
2025-09-25	9.6000	9.6000	9.6000	9.6000	0.000%	1	14	-95.417%
2025-09-24	9.2500	9.6000	9.2500	9.6000	-6.977%	3	13	-95.417%
2025-09-23	10.3200	10.3200	10.3200	10.3200	+2.687%	1	14	-95.736%
2025-09-22	9.6200	10.0500	9.6200	10.0500	+25.625%	6	13	-95.622%
2025-09-19	9.0000	9.0000	8.0000	8.0000	-14.439%	2	7	-94.500%
2025-09-18	9.0000	9.3500	9.0000	9.3500	+9.229%	3	6	-95.294%
2025-09-17	8.5600	8.5600	8.5600	8.5600	0.000%	3	3	-94.860%

.dark-mode .yTZpJG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yTZpJG{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20280121C22LCID Jan 21 2028 22.00 Call (LCID280121C00022000)option OPRA

LCID20280121C22
LCID Jan 21 2028 22.00 Call (LCID280121C00022000)
option OPRA