Dark

LCID20280121C25
LCID Jan 21 2028 25.00 Call (LCID280121C00025000)
option OPRA

EOD

Sep 21, 2026

0.4000-4.762%(-0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.4000	0.4000	0.4000	0.4000	-4.762%	6	1,161	0.000%
2026-09-18	0.4200	0.4200	0.4200	0.4200	-17.647%	100	1,155	-4.762%
2026-08-27	0.5800	0.5800	0.5100	0.5100	+18.605%	4	1,055	-21.569%
2026-08-26	0.4400	0.4400	0.4300	0.4300	+4.878%	20	1,054	-6.977%
2026-08-25	0.5100	0.5100	0.4100	0.4100	0.000%	3	1,034	-2.439%
2026-08-24	0.4700	0.4900	0.4100	0.4100	+7.895%	4	1,033	-2.439%
2026-08-20	0.4400	0.4500	0.3500	0.3800	+15.152%	8	1,033	+5.263%
2026-08-18	0.4200	0.4500	0.3300	0.3300	-8.333%	14	1,036	+21.212%
2026-08-17	0.4000	0.4600	0.3100	0.3600	-20.000%	12	1,031	+11.111%
2026-08-14	0.3800	0.4500	0.3800	0.4500	+28.571%	2	1,030	-11.111%
2026-08-12	0.4500	0.4500	0.3500	0.3500	-12.500%	2	1,029	+14.286%
2026-08-11	0.4800	0.4800	0.3600	0.4000	+17.647%	17	1,029	0.000%
2026-08-10	0.5500	0.5500	0.3400	0.3400	-33.333%	4	1,028	+17.647%
2026-08-07	0.5900	0.6100	0.5100	0.5100	+37.838%	24	1,027	-21.569%
2026-08-05	0.3500	0.4500	0.3500	0.3700	-38.333%	3	1,021	+8.108%
2026-08-04	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,022	-33.333%
2026-08-03	0.5000	0.6800	0.5000	0.6000	-18.919%	12	1,021	-33.333%
2026-07-31	0.5500	0.7400	0.5500	0.7400	-7.500%	2	1,020	-45.946%
2026-07-28	0.8000	0.8000	0.8000	0.8000	+50.943%	1	1,020	-50.000%
2026-07-21	0.4800	0.8000	0.4800	0.5300	-3.636%	160	1,019	-24.528%
2026-07-17	0.5800	0.7200	0.5100	0.5500	+22.222%	26	916	-27.273%
2026-07-16	0.4500	0.4500	0.4500	0.4500	-2.174%	1	926	-11.111%
2026-07-14	0.4000	0.4600	0.4000	0.4600	-13.208%	32	925	-13.043%
2026-07-13	0.5300	0.5300	0.5300	0.5300	-7.018%	21	893	-24.528%
2026-07-09	0.5700	0.5700	0.5700	0.5700	-3.390%	1	893	-29.825%
2026-07-08	0.5900	0.5900	0.5900	0.5900	-11.940%	9	893	-32.203%
2026-07-01	0.6700	0.6700	0.6700	0.6700	+24.074%	10	893	-40.299%
2026-06-26	0.5300	0.5500	0.5300	0.5400	+10.204%	10	893	-25.926%
2026-06-25	0.4700	0.5000	0.4700	0.4900	-12.500%	5	898	-18.367%
2026-06-24	0.6000	0.6000	0.5600	0.5600	+1.818%	5	898	-28.571%
2026-06-23	0.5500	0.5500	0.5500	0.5500	-19.118%	30	898	-27.273%
2026-06-17	0.6600	0.6800	0.6200	0.6800	-1.449%	19	897	-41.176%
2026-06-12	0.6400	0.6900	0.6400	0.6900	+32.692%	5	897	-42.029%
2026-06-10	0.5200	0.5200	0.5200	0.5200	-17.460%	56	897	-23.077%
2026-06-08	0.6300	0.6300	0.6300	0.6300	+5.000%	2	897	-36.508%
2026-06-05	0.6000	0.6000	0.6000	0.6000	-14.286%	11	897	-33.333%
2026-06-03	0.7000	0.7000	0.7000	0.7000	-4.110%	1	886	-42.857%
2026-05-29	0.7300	0.7300	0.7300	0.7300	+7.353%	1	885	-45.205%
2026-05-26	0.7500	0.7500	0.6800	0.6800	-6.849%	33	884	-41.176%
2026-05-22	0.7300	0.7300	0.7300	0.7300	+14.063%	10	891	-45.205%
2026-05-20	0.6400	0.6400	0.6400	0.6400	-14.667%	1	881	-37.500%
2026-05-19	0.6000	0.7500	0.6000	0.7500	-25.000%	21	899	-46.667%
2026-05-18	1.0000	1.0000	1.0000	1.0000	+42.857%	2	899	-60.000%
2026-05-14	0.7000	0.7000	0.7000	0.7000	-25.532%	1	899	-42.857%
2026-05-13	0.7000	2.1900	0.6900	0.9400	+46.875%	29	896	-57.447%
2026-05-12	0.6700	0.6700	0.6400	0.6400	-1.538%	20	896	-37.500%
2026-05-11	0.6500	0.6500	0.6500	0.6500	-17.722%	1	896	-38.462%
2026-05-07	0.7000	0.7900	0.7000	0.7900	+102.564%	32	896	-49.367%
2026-05-06	0.4900	0.4900	0.3900	0.3900	-56.667%	2	896	+2.564%
2026-05-05	0.9000	0.9000	0.9000	0.9000	-15.094%	1	898	-55.556%
2026-05-04	0.9400	1.0600	0.9400	1.0600	+35.897%	41	897	-62.264%
2026-04-29	0.8000	0.8000	0.7700	0.7800	+6.849%	23	897	-48.718%
2026-04-28	0.8700	0.9300	0.7300	0.7300	-3.947%	86	885	-45.205%
2026-04-27	0.7600	0.7900	0.6700	0.7600	-6.173%	17	884	-47.368%
2026-04-24	0.8500	0.8500	0.8000	0.8100	+10.959%	8	881	-50.617%
2026-04-23	0.9500	0.9500	0.6800	0.7300	-9.877%	83	874	-45.205%
2026-04-22	0.9200	0.9200	0.8100	0.8100	-19.802%	54	828	-50.617%
2026-04-21	0.8700	1.0100	0.8700	1.0100	+12.222%	6	796	-60.396%
2026-04-20	0.9000	0.9000	0.9000	0.9000	0.000%	2	796	-55.556%
2026-04-17	0.8300	0.9000	0.8300	0.9000	+5.882%	8	794	-55.556%
2026-04-16	0.9000	0.9000	0.7900	0.8500	-1.163%	37	791	-52.941%
2026-04-14	0.8600	0.8600	0.8600	0.8600	-4.444%	1	754	-53.488%
2026-04-13	0.9900	0.9900	0.8100	0.9000	-18.182%	303	753	-55.556%
2026-04-08	1.1000	1.1000	1.1000	1.1000	+15.789%	1	753	-63.636%
2026-04-07	0.8500	0.9500	0.8500	0.9500	-24.000%	34	752	-57.895%
2026-04-02	1.2500	1.2500	1.2500	1.2500	+9.649%	1	775	-68.000%
2026-04-01	1.2000	1.2000	1.1400	1.1400	-18.571%	2	775	-64.912%
2026-03-20	1.4000	1.4000	1.4000	1.4000	-12.500%	1	775	-71.429%
2026-03-19	2.5300	2.5300	1.6000	1.6000	+23.077%	19	776	-75.000%
2026-03-17	1.5500	1.5500	1.1100	1.3000	-16.129%	11	757	-69.231%
2026-03-16	1.5500	1.5500	1.5500	1.5500	-8.824%	1	757	-74.194%
2026-03-12	1.7000	1.7000	1.7000	1.7000	0.000%	10	756	-76.471%
2026-03-11	1.7000	1.7000	1.7000	1.7000	-2.857%	1	746	-76.471%
2026-03-10	1.8100	1.8100	1.7500	1.7500	+62.037%	7	745	-77.143%
2026-03-03	1.0800	1.0800	1.0800	1.0800	-38.983%	20	742	-62.963%
2026-03-02	1.9100	1.9900	1.5500	1.7700	-0.562%	605	762	-77.401%
2026-02-27	1.3600	2.0000	1.1600	1.7800	-6.316%	3,522	1,321	-77.528%
2026-02-24	1.9000	1.9000	1.9000	1.9000	+1.604%	5	528	-78.947%
2026-02-23	1.8000	1.8700	1.8000	1.8700	+1.081%	87	528	-78.610%
2026-02-18	1.9300	1.9300	1.8500	1.8500	+7.558%	2	546	-78.378%
2026-02-17	1.7200	1.7200	1.7200	1.7200	-26.809%	1	545	-76.744%
2026-02-12	2.3500	2.3500	2.3500	2.3500	+1.732%	2	545	-82.979%
2026-02-09	1.8700	2.3100	1.8700	2.3100	+24.865%	82	547	-82.684%
2026-02-06	1.8500	1.8500	1.8500	1.8500	-7.500%	2	522	-78.378%
2026-02-05	2.0000	2.0000	2.0000	2.0000	+11.111%	1	522	-80.000%
2026-02-04	2.0000	2.0000	1.8000	1.8000	-18.182%	16	521	-77.778%
2026-02-02	2.2400	2.2400	2.2000	2.2000	-8.333%	12	531	-81.818%
2026-01-29	2.4900	2.4900	2.4000	2.4000	-29.412%	5	521	-83.333%
2026-01-28	3.4000	3.4000	3.4000	3.4000	+33.858%	1	516	-88.235%
2026-01-22	2.5600	2.5600	2.4000	2.5400	+12.389%	12	515	-84.252%
2026-01-20	2.2600	2.2600	2.2600	2.2600	+0.444%	1	505	-82.301%
2026-01-16	2.2500	2.2500	2.2500	2.2500	+5.140%	1	503	-82.222%
2026-01-15	2.5500	2.5500	2.1400	2.1400	-18.321%	7	503	-81.308%
2026-01-13	2.6200	2.6200	2.6200	2.6200	-9.343%	1	505	-84.733%
2026-01-12	3.0000	3.0000	2.8900	2.8900	+10.728%	3	505	-86.159%
2026-01-09	2.6100	2.6100	2.6100	2.6100	-2.612%	2	502	-84.674%
2026-01-08	2.7700	2.7700	2.6800	2.6800	-1.832%	15	500	-85.075%
2026-01-07	3.0000	3.0000	2.7300	2.7300	-6.826%	200	490	-85.348%
2026-01-06	2.9300	2.9300	2.9300	2.9300	-5.484%	1	290	-86.348%
2026-01-05	3.1000	3.1000	3.1000	3.1000	+27.049%	1	288	-87.097%
2025-12-31	2.4400	2.4400	2.4400	2.4400	-9.294%	1	288	-83.607%
2025-12-30	2.6900	2.6900	2.6900	2.6900	-15.938%	1	288	-85.130%
2025-12-24	3.2000	3.2000	3.2000	3.2000	+10.345%	2	285	-87.500%
2025-12-18	2.9000	2.9000	2.9000	2.9000	-7.937%	2	285	-86.207%
2025-12-17	3.1500	3.1500	3.1500	3.1500	-19.231%	1	285	-87.302%
2025-12-15	3.9000	3.9000	3.9000	3.9000	+11.429%	10	284	-89.744%
2025-12-08	3.5000	3.5000	3.5000	3.5000	-12.500%	1	274	-88.571%
2025-12-03	4.0000	4.0000	4.0000	4.0000	+21.212%	1	275	-90.000%
2025-12-01	3.8500	3.8500	3.0000	3.3000	-17.500%	3	274	-87.879%
2025-11-26	4.0000	4.0000	4.0000	4.0000	+14.286%	1	274	-90.000%
2025-11-21	3.5000	3.5000	3.5000	3.5000	0.000%	117	274	-88.571%
2025-11-20	3.5000	3.5000	3.5000	3.5000	-6.667%	1	274	-88.571%
2025-11-17	4.2000	4.2000	3.7500	3.7500	-25.000%	5	273	-89.333%
2025-11-13	5.0000	5.1000	5.0000	5.0000	-3.846%	77	268	-92.000%
2025-11-12	5.2000	5.2000	5.2000	5.2000	-5.455%	1	192	-92.308%
2025-11-06	6.0900	6.0900	5.5000	5.5000	-5.983%	127	193	-92.727%
2025-11-05	5.8500	5.8500	5.8500	5.8500	-10.687%	1	76	-93.162%
2025-11-04	4.8000	6.5500	4.8000	6.5500	+10.084%	50	76	-93.893%
2025-11-03	6.0000	6.4500	5.9500	5.9500	+2.586%	45	50	-93.277%
2025-10-28	5.8000	5.8000	5.8000	5.8000	-7.200%	19	50	-93.103%
2025-10-27	6.2500	6.2500	6.2500	6.2500	-3.846%	10	40	-93.600%
2025-10-24	7.0000	7.0000	6.5000	6.5000	-2.256%	4	40	-93.846%
2025-10-17	6.7300	6.7500	6.6500	6.6500	-10.135%	12	36	-93.985%
2025-10-13	7.4000	7.4000	7.4000	7.4000	-10.843%	1	26	-94.595%
2025-10-10	8.3000	8.3000	8.3000	8.3000	+6.410%	1	26	-95.181%
2025-10-09	7.8000	7.8000	7.8000	7.8000	-0.383%	10	27	-94.872%
2025-10-08	7.8300	7.8300	7.8300	7.8300	-2.003%	1	19	-94.891%
2025-10-07	7.9900	7.9900	7.9900	7.9900	-15.717%	6	19	-94.994%
2025-10-06	9.5000	9.5000	9.4800	9.4800	-0.211%	11	24	-95.781%
2025-10-02	9.2500	9.5500	9.2500	9.5000	+4.972%	3	30	-95.789%
2025-10-01	9.0500	9.0500	9.0500	9.0500	-0.330%	1	29	-95.580%
2025-09-30	9.3000	9.3000	9.0800	9.0800	+2.022%	3	28	-95.595%
2025-09-29	8.9000	8.9000	8.9000	8.9000	-4.915%	1	26	-95.506%
2025-09-26	9.8000	9.8000	9.3600	9.3600	+3.084%	2	27	-95.726%
2025-09-25	9.1800	9.1800	9.0800	9.0800	-1.838%	2	25	-95.595%
2025-09-24	8.7500	9.2500	8.7500	9.2500	+5.594%	13	23	-95.676%
2025-09-23	9.8000	9.8000	8.7500	8.7600	+4.038%	8	14	-95.434%
2025-09-22	8.1300	8.4200	8.1300	8.4200	+3.951%	3	6	-95.249%
2025-09-17	7.3500	8.2500	7.3500	8.1000	0.000%	3	3	-95.062%

.dark-mode .skSbmS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .skSbmS{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20280121C25LCID Jan 21 2028 25.00 Call (LCID280121C00025000)option OPRA

LCID20280121C25
LCID Jan 21 2028 25.00 Call (LCID280121C00025000)
option OPRA