Dark

LCID20280121C3
LCID Jan 21 2028 3.00 Call (LCID280121C00003000)
option OPRA

EOD

Sep 21, 2026

2.45+12.903%(+0.28)2,794

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.2500	2.4500	2.2000	2.4500	+12.903%	2,794	10,198	0.000%
2026-09-18	2.3300	2.3400	2.1700	2.1700	-8.439%	3,344	8,817	+12.903%
2026-09-17	2.2900	2.5300	2.2900	2.3700	+9.217%	8,233	7,145	+3.376%
2026-09-16	2.1700	2.1700	2.1000	2.1700	-3.556%	30	3,067	+12.903%
2026-09-15	2.2500	2.2500	2.2500	2.2500	-2.174%	1	3,071	+8.889%
2026-09-14	2.3000	2.3000	2.3000	2.3000	+2.222%	1	3,071	+6.522%
2026-09-11	2.5000	2.5000	2.2500	2.2500	+1.810%	23	3,071	+8.889%
2026-09-09	2.3600	2.3600	2.1900	2.2100	-13.333%	7	3,049	+10.860%
2026-09-08	2.5500	2.5500	2.5500	2.5500	+6.250%	22	3,048	-3.922%
2026-09-04	2.4400	2.4400	2.4000	2.4000	-4.762%	2	3,028	+2.083%
2026-09-02	2.3400	2.5800	2.3100	2.5200	+7.692%	2,643	3,028	-2.778%
2026-09-01	2.5000	2.5000	2.3400	2.3400	-10.687%	30	1,815	+4.701%
2026-08-31	2.4000	2.7100	2.4000	2.6200	-5.755%	36	1,790	-6.489%
2026-08-28	2.7800	2.7800	2.7800	2.7800	+1.832%	6	1,764	-11.871%
2026-08-27	2.5100	2.7900	2.5000	2.7300	+7.059%	8	1,770	-10.256%
2026-08-26	2.5200	2.5500	2.4200	2.5500	-8.929%	24	1,765	-3.922%
2026-08-25	2.5000	2.8000	2.5000	2.8000	+6.464%	10	1,757	-12.500%
2026-08-24	2.7900	2.7900	2.6000	2.6300	-7.394%	28	1,747	-6.844%
2026-08-21	2.9900	3.2500	2.8400	2.8400	-5.333%	331	1,729	-13.732%
2026-08-20	3.0700	3.1500	2.8500	3.0000	+1.695%	511	1,627	-18.333%
2026-08-19	3.0000	3.0000	2.8900	2.9500	-0.673%	6	1,521	-16.949%
2026-08-18	3.1500	3.1500	2.9700	2.9700	-20.800%	4	1,523	-17.508%
2026-08-17	3.2000	3.7500	3.2000	3.7500	+11.940%	18	1,523	-34.667%
2026-08-14	3.5500	3.5500	3.3500	3.3500	-1.471%	8	1,521	-26.866%
2026-08-13	3.5000	3.5000	3.4000	3.4000	-2.857%	19	1,521	-27.941%
2026-08-12	3.6200	3.6200	3.5000	3.5000	-5.405%	4	1,526	-30.000%
2026-08-11	3.7000	3.7000	3.7000	3.7000	+1.928%	13	1,526	-33.784%
2026-08-10	3.6000	3.7500	3.6000	3.6300	+0.833%	8	1,526	-32.507%
2026-08-05	4.0000	4.0000	3.6000	3.6000	-26.531%	35	1,526	-31.944%
2026-08-04	4.9000	4.9000	4.9000	4.9000	+3.158%	1	1,504	-50.000%
2026-08-03	4.6000	4.7500	4.6000	4.7500	0.000%	11	1,504	-48.421%
2026-07-31	4.7500	4.7500	4.7500	4.7500	-2.062%	50	1,504	-48.421%
2026-07-30	4.8500	4.8500	4.8500	4.8500	-1.020%	25	1,462	-49.485%
2026-07-29	4.7500	5.0000	4.7500	4.9000	+6.522%	6	1,464	-50.000%
2026-07-28	4.6000	4.6000	4.6000	4.6000	+26.027%	1	1,473	-46.739%
2026-07-24	4.1000	4.1000	3.6500	3.6500	0.000%	2	1,474	-32.877%
2026-07-23	4.1000	4.1000	3.5700	3.6500	-10.976%	5	1,475	-32.877%
2026-07-22	4.2000	4.2000	4.1000	4.1000	-1.205%	2	1,475	-40.244%
2026-07-21	4.1500	4.1500	4.1500	4.1500	-6.321%	1	1,476	-40.964%
2026-07-20	4.2000	4.4300	4.2000	4.4300	+3.023%	17	1,477	-44.695%
2026-07-17	3.4000	4.5500	3.4000	4.3000	+13.158%	53	1,494	-43.023%
2026-07-16	3.3000	3.8500	3.3000	3.8000	+24.183%	23	1,546	-35.526%
2026-07-15	2.6600	3.0600	2.5500	3.0600	+29.661%	153	1,545	-19.935%
2026-07-14	3.1500	3.1500	1.1900	2.3600	-26.250%	342	1,644	+3.814%
2026-07-13	3.2000	3.2000	3.2000	3.2000	+2.894%	1	1,473	-23.438%
2026-07-10	3.5000	3.5000	3.1100	3.1100	-11.143%	10	1,474	-21.222%
2026-07-09	3.5000	3.5000	3.4000	3.5000	+2.941%	7	1,468	-30.000%
2026-07-08	3.5000	3.5000	3.4000	3.4000	-4.225%	17	1,465	-27.941%
2026-07-07	3.5500	3.5500	3.5500	3.5500	-13.835%	1	1,468	-30.986%
2026-07-06	3.8000	4.1200	3.8000	4.1200	+12.877%	9	1,468	-40.534%
2026-07-02	3.6500	3.6500	3.6500	3.6500	-10.319%	7	1,461	-32.877%
2026-07-01	4.2000	4.2000	4.0700	4.0700	+1.750%	6	1,461	-39.803%
2026-06-30	4.0000	4.0000	3.8000	4.0000	0.000%	10	1,462	-38.750%
2026-06-29	3.6500	4.0000	3.6500	4.0000	+19.403%	22	1,460	-38.750%
2026-06-26	3.0900	3.3500	3.0600	3.3500	+17.544%	38	1,459	-26.866%
2026-06-25	2.8300	2.9700	2.7600	2.8500	-2.062%	12	1,454	-14.035%
2026-06-24	3.0500	3.0500	2.9100	2.9100	-3.000%	3	1,456	-15.808%
2026-06-23	3.0000	3.1100	3.0000	3.0000	0.000%	4	1,454	-18.333%
2026-06-22	3.2000	3.2300	2.9600	3.0000	+3.448%	25	1,453	-18.333%
2026-06-18	3.0000	3.0300	2.9000	2.9000	-0.344%	119	1,462	-15.517%
2026-06-17	3.1000	3.3500	2.9100	2.9100	-3.000%	11	1,462	-15.808%
2026-06-16	3.0700	3.0700	2.8000	3.0000	-4.762%	36	1,462	-18.333%
2026-06-15	3.3500	3.3500	3.1500	3.1500	+5.000%	32	1,461	-22.222%
2026-06-12	3.0000	3.0500	3.0000	3.0000	0.000%	7	1,445	-18.333%
2026-06-11	2.5600	3.0500	2.5600	3.0000	+9.091%	41	1,438	-18.333%
2026-06-10	3.0400	3.0400	2.7500	2.7500	-11.290%	35	1,399	-10.909%
2026-06-09	3.1000	3.1000	3.0000	3.1000	0.000%	116	1,367	-20.968%
2026-06-08	3.0000	3.4000	2.9000	3.1000	0.000%	45	1,266	-20.968%
2026-06-05	3.6000	3.6000	3.0500	3.1000	-17.333%	156	1,224	-20.968%
2026-06-03	3.8000	3.8000	3.6100	3.7500	-7.635%	11	1,068	-34.667%
2026-06-02	4.3000	4.3000	4.0600	4.0600	-8.764%	6	1,063	-39.655%
2026-06-01	4.4500	4.4500	4.4500	4.4500	+5.952%	2	1,062	-44.944%
2026-05-29	4.5000	4.5000	4.2000	4.2000	-1.639%	4	1,062	-41.667%
2026-05-28	3.9000	4.5100	3.9000	4.2700	+12.368%	17	1,061	-42.623%
2026-05-26	3.8000	3.9000	3.8000	3.8000	+5.263%	7	1,057	-35.526%
2026-05-22	3.6600	3.6600	3.6100	3.6100	+0.278%	12	1,055	-32.133%
2026-05-21	3.5000	3.6000	3.3500	3.6000	+2.564%	9	1,043	-31.944%
2026-05-20	3.5000	3.5300	3.5000	3.5100	+0.286%	5	1,043	-30.199%
2026-05-19	3.5000	3.7000	3.5000	3.5000	-1.130%	62	979	-30.000%
2026-05-18	3.7000	4.2500	3.5400	3.5400	-8.052%	10	979	-30.791%
2026-05-15	3.8500	3.8500	3.8500	3.8500	-9.412%	1	979	-36.364%
2026-05-14	4.0900	4.5300	4.0900	4.2500	-1.163%	8	975	-42.353%
2026-05-13	3.8200	4.3800	3.8200	4.3000	+12.565%	109	985	-43.023%
2026-05-12	3.7000	4.1000	3.6000	3.8200	+3.243%	103	985	-35.864%
2026-05-11	3.5000	3.8800	3.5000	3.7000	-7.500%	15	985	-33.784%
2026-05-08	3.9500	4.0000	3.9500	4.0000	+2.828%	29	877	-38.750%
2026-05-07	4.4500	4.4500	3.8000	3.8900	-2.506%	25	905	-37.018%
2026-05-06	3.5500	4.2500	3.5500	3.9900	-7.209%	96	904	-38.596%
2026-05-05	4.7500	4.7500	3.5000	4.3000	-10.417%	37	854	-43.023%
2026-05-04	4.5100	4.8000	4.4100	4.8000	+6.195%	5	837	-48.958%
2026-05-01	4.5200	4.5200	4.5200	4.5200	+9.976%	4	834	-45.796%
2026-04-30	3.8000	4.2000	3.8000	4.1100	+9.600%	6	834	-40.389%
2026-04-29	3.9000	3.9000	3.6500	3.7500	-2.597%	15	831	-34.667%
2026-04-28	3.8700	3.9000	3.7000	3.8500	-1.282%	76	819	-36.364%
2026-04-27	4.5000	4.5000	3.9000	3.9000	-7.143%	16	785	-37.179%
2026-04-24	4.2000	4.2000	4.2000	4.2000	+3.704%	11	774	-41.667%
2026-04-23	4.6000	4.6000	4.0100	4.0500	-13.830%	50	763	-39.506%
2026-04-22	4.7500	4.7500	4.7000	4.7000	-3.491%	15	740	-47.872%
2026-04-21	5.1000	5.1000	4.8700	4.8700	+8.222%	7	725	-49.692%
2026-04-20	5.0000	5.0000	4.5000	4.5000	-5.660%	11	718	-45.556%
2026-04-17	5.3000	5.3000	4.7700	4.7700	-3.636%	53	712	-48.637%
2026-04-16	5.5000	5.5000	4.9500	4.9500	-12.078%	12	698	-50.505%
2026-04-15	5.7500	5.7500	5.4300	5.6300	-9.920%	14	698	-56.483%
2026-04-14	6.2000	6.8400	6.0000	6.2500	+8.696%	49	691	-60.800%
2026-04-13	5.5500	5.7500	5.5500	5.7500	-3.361%	4	667	-57.391%
2026-04-09	6.0000	6.3000	5.9500	5.9500	+0.847%	9	663	-58.824%
2026-04-07	6.0000	6.0000	5.9000	5.9000	-9.648%	10	654	-58.475%
2026-04-06	6.5300	6.5300	6.5300	6.5300	-8.799%	1	644	-62.481%
2026-04-02	6.7000	7.1600	6.7000	7.1600	+2.286%	2	644	-65.782%
2026-03-31	7.0000	7.0000	7.0000	7.0000	+5.263%	1	644	-65.000%
2026-03-27	6.8000	6.8000	6.6500	6.6500	-13.185%	4	643	-63.158%
2026-03-25	7.6600	7.6600	7.6600	7.6600	+4.218%	1	639	-68.016%
2026-03-24	7.0700	7.6000	7.0700	7.3500	-2.000%	37	640	-66.667%
2026-03-23	7.4900	7.5000	7.4900	7.5000	+2.740%	2	604	-67.333%
2026-03-20	7.4500	7.4500	7.3000	7.3000	+0.690%	2	604	-66.438%
2026-03-18	7.2500	7.2500	7.2500	7.2500	+3.571%	1	602	-66.207%
2026-03-12	7.0000	7.0000	7.0000	7.0000	-7.773%	1	604	-65.000%
2026-03-10	8.2500	8.2500	7.5900	7.5900	+8.739%	9	604	-67.721%
2026-03-05	6.8400	6.9800	6.8400	6.9800	-0.286%	4	603	-64.900%
2026-03-02	7.0000	7.0000	7.0000	7.0000	-2.098%	1	605	-65.000%
2026-02-23	6.9500	7.1500	6.9500	7.1500	-3.378%	3	605	-65.734%
2026-02-19	7.4000	7.4000	7.4000	7.4000	-1.333%	1	604	-66.892%
2026-02-17	7.5000	7.5000	7.5000	7.5000	+2.740%	1	603	-67.333%
2026-02-11	7.5000	7.5000	7.3000	7.3000	-10.976%	5	602	-66.438%
2026-02-09	8.3000	8.3000	8.2000	8.2000	+20.588%	2	600	-70.122%
2026-02-05	6.8000	6.8000	6.8000	6.8000	-15.000%	1	600	-63.971%
2026-01-27	8.0000	8.0000	8.0000	8.0000	-3.614%	1	601	-69.375%
2026-01-23	8.4500	8.4500	8.3000	8.3000	-4.926%	3	601	-70.482%
2026-01-22	8.4500	8.7500	8.4500	8.7300	+15.629%	56	601	-71.936%
2026-01-20	7.0000	7.5500	7.0000	7.5500	-1.948%	72	875	-67.550%
2026-01-16	7.4700	7.7000	7.4700	7.7000	+2.667%	30	784	-68.182%
2026-01-15	8.2000	8.2000	7.5000	7.5000	-6.832%	710	784	-67.333%
2026-01-13	8.0500	8.0500	8.0500	8.0500	-5.738%	5	93	-69.565%
2026-01-12	8.6000	8.6000	8.5400	8.5400	+0.235%	7	90	-71.311%
2026-01-08	8.5000	8.5500	8.5000	8.5200	+0.235%	3	84	-71.244%
2026-01-07	8.5000	8.5000	8.5000	8.5000	+0.592%	2	83	-71.176%
2026-01-02	8.4500	8.4500	8.4500	8.4500	+3.681%	1	81	-71.006%
2025-12-31	8.5000	8.5000	8.1500	8.1500	-9.444%	2	81	-69.939%
2025-12-29	9.0000	9.0000	9.0000	9.0000	-0.111%	1	81	-72.778%
2025-12-26	9.0100	9.0100	9.0100	9.0100	-8.990%	1	80	-72.808%
2025-12-23	9.9000	9.9000	9.9000	9.9000	+12.500%	50	79	-75.253%
2025-12-16	8.9000	8.9000	8.8000	8.8000	-11.469%	2	29	-72.159%
2025-12-10	9.9400	9.9400	9.9400	9.9400	+1.844%	1	27	-75.352%
2025-12-09	9.7600	9.7600	9.7600	9.7600	-12.857%	1	28	-74.898%
2025-12-04	11.2000	11.2000	11.2000	11.2000	-6.040%	2	28	-78.125%
2025-11-14	11.9200	11.9200	11.9200	11.9200	-9.008%	2	26	-79.446%
2025-11-13	13.2500	13.2500	13.1000	13.1000	-9.655%	5	24	-81.298%
2025-11-12	14.5000	14.5000	14.5000	14.5000	-3.333%	1	19	-83.103%
2025-10-31	15.0000	15.0000	15.0000	15.0000	-1.639%	1	18	-83.667%
2025-10-29	15.6400	15.6400	15.2500	15.2500	-1.613%	2	18	-83.934%
2025-10-27	15.5000	15.5000	15.5000	15.5000	-8.824%	1	16	-84.194%
2025-10-22	17.0000	17.0000	17.0000	17.0000	-2.857%	1	16	-85.588%
2025-10-21	17.5000	17.5000	17.5000	17.5000	-18.415%	1	14	-86.000%
2025-10-06	21.8500	21.8500	21.4500	21.4500	+2.632%	6	14	-88.578%
2025-10-02	20.9000	20.9000	20.9000	20.9000	-1.415%	6	11	-88.278%
2025-09-26	21.2000	21.2000	21.2000	21.2000	+0.952%	1	5	-88.443%
2025-09-23	20.4500	21.0000	20.4500	21.0000	0.000%	4	4	-88.333%

.dark-mode .KmmjqP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KmmjqP{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20280121C3LCID Jan 21 2028 3.00 Call (LCID280121C00003000)option OPRA

LCID20280121C3
LCID Jan 21 2028 3.00 Call (LCID280121C00003000)
option OPRA