Dark

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

EOD

Aug 3, 2026

4.750.000%(0.00)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.6000	4.7500	4.6000	4.7500	0.000%	11	1,504	0.000%
2026-07-31	4.7500	4.7500	4.7500	4.7500	-2.062%	50	1,504	0.000%
2026-07-30	4.8500	4.8500	4.8500	4.8500	-1.020%	25	1,462	-2.062%
2026-07-29	4.7500	5.0000	4.7500	4.9000	+6.522%	6	1,464	-3.061%
2026-07-28	4.6000	4.6000	4.6000	4.6000	+26.027%	1	1,473	+3.261%
2026-07-24	4.1000	4.1000	3.6500	3.6500	0.000%	2	1,474	+30.137%
2026-07-23	4.1000	4.1000	3.5700	3.6500	-10.976%	5	1,475	+30.137%
2026-07-22	4.2000	4.2000	4.1000	4.1000	-1.205%	2	1,475	+15.854%
2026-07-21	4.1500	4.1500	4.1500	4.1500	-6.321%	1	1,476	+14.458%
2026-07-20	4.2000	4.4300	4.2000	4.4300	+3.023%	17	1,477	+7.223%
2026-07-17	3.4000	4.5500	3.4000	4.3000	+13.158%	53	1,494	+10.465%
2026-07-16	3.3000	3.8500	3.3000	3.8000	+24.183%	23	1,546	+25.000%
2026-07-15	2.6600	3.0600	2.5500	3.0600	+29.661%	153	1,545	+55.229%
2026-07-14	3.1500	3.1500	1.1900	2.3600	-26.250%	342	1,644	+101.271%
2026-07-13	3.2000	3.2000	3.2000	3.2000	+2.894%	1	1,473	+48.438%
2026-07-10	3.5000	3.5000	3.1100	3.1100	-11.143%	10	1,474	+52.733%
2026-07-09	3.5000	3.5000	3.4000	3.5000	+2.941%	7	1,468	+35.714%
2026-07-08	3.5000	3.5000	3.4000	3.4000	-4.225%	17	1,465	+39.706%
2026-07-07	3.5500	3.5500	3.5500	3.5500	-13.835%	1	1,468	+33.803%
2026-07-06	3.8000	4.1200	3.8000	4.1200	+12.877%	9	1,468	+15.291%
2026-07-02	3.6500	3.6500	3.6500	3.6500	-10.319%	7	1,461	+30.137%
2026-07-01	4.2000	4.2000	4.0700	4.0700	+1.750%	6	1,461	+16.708%
2026-06-30	4.0000	4.0000	3.8000	4.0000	0.000%	10	1,462	+18.750%
2026-06-29	3.6500	4.0000	3.6500	4.0000	+19.403%	22	1,460	+18.750%
2026-06-26	3.0900	3.3500	3.0600	3.3500	+17.544%	38	1,459	+41.791%
2026-06-25	2.8300	2.9700	2.7600	2.8500	-2.062%	12	1,454	+66.667%
2026-06-24	3.0500	3.0500	2.9100	2.9100	-3.000%	3	1,456	+63.230%
2026-06-23	3.0000	3.1100	3.0000	3.0000	0.000%	4	1,454	+58.333%
2026-06-22	3.2000	3.2300	2.9600	3.0000	+3.448%	25	1,453	+58.333%
2026-06-18	3.0000	3.0300	2.9000	2.9000	-0.344%	119	1,462	+63.793%
2026-06-17	3.1000	3.3500	2.9100	2.9100	-3.000%	11	1,462	+63.230%
2026-06-16	3.0700	3.0700	2.8000	3.0000	-4.762%	36	1,462	+58.333%
2026-06-15	3.3500	3.3500	3.1500	3.1500	+5.000%	32	1,461	+50.794%
2026-06-12	3.0000	3.0500	3.0000	3.0000	0.000%	7	1,445	+58.333%
2026-06-11	2.5600	3.0500	2.5600	3.0000	+9.091%	41	1,438	+58.333%
2026-06-10	3.0400	3.0400	2.7500	2.7500	-11.290%	35	1,399	+72.727%
2026-06-09	3.1000	3.1000	3.0000	3.1000	0.000%	116	1,367	+53.226%
2026-06-08	3.0000	3.4000	2.9000	3.1000	0.000%	45	1,266	+53.226%
2026-06-05	3.6000	3.6000	3.0500	3.1000	-17.333%	156	1,224	+53.226%
2026-06-03	3.8000	3.8000	3.6100	3.7500	-7.635%	11	1,068	+26.667%
2026-06-02	4.3000	4.3000	4.0600	4.0600	-8.764%	6	1,063	+16.995%
2026-06-01	4.4500	4.4500	4.4500	4.4500	+5.952%	2	1,062	+6.742%
2026-05-29	4.5000	4.5000	4.2000	4.2000	-1.639%	4	1,062	+13.095%
2026-05-28	3.9000	4.5100	3.9000	4.2700	+12.368%	17	1,061	+11.241%
2026-05-26	3.8000	3.9000	3.8000	3.8000	+5.263%	7	1,057	+25.000%
2026-05-22	3.6600	3.6600	3.6100	3.6100	+0.278%	12	1,055	+31.579%
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	+35.328%
2026-05-19	3.5000	3.7000	3.5000	3.5000	-1.130%	62	979	+35.714%
2026-05-18	3.7000	4.2500	3.5400	3.5400	-8.052%	10	979	+34.181%
2026-05-15	3.8500	3.8500	3.8500	3.8500	-9.412%	1	979	+23.377%
2026-05-14	4.0900	4.5300	4.0900	4.2500	-1.163%	8	975	+11.765%
2026-05-13	3.8200	4.3800	3.8200	4.3000	+12.565%	109	985	+10.465%
2026-05-12	3.7000	4.1000	3.6000	3.8200	+3.243%	103	985	+24.346%
2026-05-11	3.5000	3.8800	3.5000	3.7000	-7.500%	15	985	+28.378%
2026-05-08	3.9500	4.0000	3.9500	4.0000	+2.828%	29	877	+18.750%
2026-05-07	4.4500	4.4500	3.8000	3.8900	-2.506%	25	905	+22.108%
2026-05-06	3.5500	4.2500	3.5500	3.9900	-7.209%	96	904	+19.048%
2026-05-05	4.7500	4.7500	3.5000	4.3000	-10.417%	37	854	+10.465%
2026-05-04	4.5100	4.8000	4.4100	4.8000	+6.195%	5	837	-1.042%
2026-05-01	4.5200	4.5200	4.5200	4.5200	+9.976%	4	834	+5.088%
2026-04-30	3.8000	4.2000	3.8000	4.1100	+9.600%	6	834	+15.572%
2026-04-29	3.9000	3.9000	3.6500	3.7500	-2.597%	15	831	+26.667%
2026-04-28	3.8700	3.9000	3.7000	3.8500	-1.282%	76	819	+23.377%
2026-04-27	4.5000	4.5000	3.9000	3.9000	-7.143%	16	785	+21.795%
2026-04-24	4.2000	4.2000	4.2000	4.2000	+3.704%	11	774	+13.095%
2026-04-23	4.6000	4.6000	4.0100	4.0500	-13.830%	50	763	+17.284%
2026-04-22	4.7500	4.7500	4.7000	4.7000	-3.491%	15	740	+1.064%
2026-04-21	5.1000	5.1000	4.8700	4.8700	+8.222%	7	725	-2.464%
2026-04-20	5.0000	5.0000	4.5000	4.5000	-5.660%	11	718	+5.556%
2026-04-17	5.3000	5.3000	4.7700	4.7700	-3.636%	53	712	-0.419%
2026-04-16	5.5000	5.5000	4.9500	4.9500	-12.078%	12	698	-4.040%
2026-04-15	5.7500	5.7500	5.4300	5.6300	-9.920%	14	698	-15.631%
2026-04-14	6.2000	6.8400	6.0000	6.2500	+8.696%	49	691	-24.000%
2026-04-13	5.5500	5.7500	5.5500	5.7500	-3.361%	4	667	-17.391%
2026-04-09	6.0000	6.3000	5.9500	5.9500	+0.847%	9	663	-20.168%
2026-04-07	6.0000	6.0000	5.9000	5.9000	-9.648%	10	654	-19.492%
2026-04-06	6.5300	6.5300	6.5300	6.5300	-8.799%	1	644	-27.259%
2026-04-02	6.7000	7.1600	6.7000	7.1600	+2.286%	2	644	-33.659%
2026-03-31	7.0000	7.0000	7.0000	7.0000	+5.263%	1	644	-32.143%
2026-03-27	6.8000	6.8000	6.6500	6.6500	-13.185%	4	643	-28.571%
2026-03-25	7.6600	7.6600	7.6600	7.6600	+4.218%	1	639	-37.990%
2026-03-24	7.0700	7.6000	7.0700	7.3500	-2.000%	37	640	-35.374%
2026-03-23	7.4900	7.5000	7.4900	7.5000	+2.740%	2	604	-36.667%
2026-03-20	7.4500	7.4500	7.3000	7.3000	+0.690%	2	604	-34.932%
2026-03-18	7.2500	7.2500	7.2500	7.2500	+3.571%	1	602	-34.483%
2026-03-12	7.0000	7.0000	7.0000	7.0000	-7.773%	1	604	-32.143%
2026-03-10	8.2500	8.2500	7.5900	7.5900	+8.739%	9	604	-37.418%
2026-03-05	6.8400	6.9800	6.8400	6.9800	-0.286%	4	603	-31.948%
2026-03-02	7.0000	7.0000	7.0000	7.0000	-2.098%	1	605	-32.143%
2026-02-23	6.9500	7.1500	6.9500	7.1500	-3.378%	3	605	-33.566%
2026-02-19	7.4000	7.4000	7.4000	7.4000	-1.333%	1	604	-35.811%
2026-02-17	7.5000	7.5000	7.5000	7.5000	+2.740%	1	603	-36.667%
2026-02-11	7.5000	7.5000	7.3000	7.3000	-10.976%	5	602	-34.932%
2026-02-09	8.3000	8.3000	8.2000	8.2000	+20.588%	2	600	-42.073%
2026-02-05	6.8000	6.8000	6.8000	6.8000	-15.000%	1	600	-30.147%
2026-01-27	8.0000	8.0000	8.0000	8.0000	-3.614%	1	601	-40.625%
2026-01-23	8.4500	8.4500	8.3000	8.3000	-4.926%	3	601	-42.771%
2026-01-22	8.4500	8.7500	8.4500	8.7300	+15.629%	56	601	-45.590%
2026-01-20	7.0000	7.5500	7.0000	7.5500	-1.948%	72	875	-37.086%
2026-01-16	7.4700	7.7000	7.4700	7.7000	+2.667%	30	784	-38.312%
2026-01-15	8.2000	8.2000	7.5000	7.5000	-6.832%	710	784	-36.667%
2026-01-13	8.0500	8.0500	8.0500	8.0500	-5.738%	5	93	-40.994%
2026-01-12	8.6000	8.6000	8.5400	8.5400	+0.235%	7	90	-44.379%
2026-01-08	8.5000	8.5500	8.5000	8.5200	+0.235%	3	84	-44.249%
2026-01-07	8.5000	8.5000	8.5000	8.5000	+0.592%	2	83	-44.118%
2026-01-02	8.4500	8.4500	8.4500	8.4500	+3.681%	1	81	-43.787%
2025-12-31	8.5000	8.5000	8.1500	8.1500	-9.444%	2	81	-41.718%
2025-12-29	9.0000	9.0000	9.0000	9.0000	-0.111%	1	81	-47.222%
2025-12-26	9.0100	9.0100	9.0100	9.0100	-8.990%	1	80	-47.281%
2025-12-23	9.9000	9.9000	9.9000	9.9000	+12.500%	50	79	-52.020%
2025-12-16	8.9000	8.9000	8.8000	8.8000	-11.469%	2	29	-46.023%
2025-12-10	9.9400	9.9400	9.9400	9.9400	+1.844%	1	27	-52.213%
2025-12-09	9.7600	9.7600	9.7600	9.7600	-12.857%	1	28	-51.332%
2025-12-04	11.2000	11.2000	11.2000	11.2000	-6.040%	2	28	-57.589%
2025-11-14	11.9200	11.9200	11.9200	11.9200	-9.008%	2	26	-60.151%
2025-11-13	13.2500	13.2500	13.1000	13.1000	-9.655%	5	24	-63.740%
2025-11-12	14.5000	14.5000	14.5000	14.5000	-3.333%	1	19	-67.241%
2025-10-31	15.0000	15.0000	15.0000	15.0000	-1.639%	1	18	-68.333%
2025-10-29	15.6400	15.6400	15.2500	15.2500	-1.613%	2	18	-68.852%
2025-10-27	15.5000	15.5000	15.5000	15.5000	-8.824%	1	16	-69.355%
2025-10-22	17.0000	17.0000	17.0000	17.0000	-2.857%	1	16	-72.059%
2025-10-21	17.5000	17.5000	17.5000	17.5000	-18.415%	1	14	-72.857%
2025-10-06	21.8500	21.8500	21.4500	21.4500	+2.632%	6	14	-77.855%
2025-10-02	20.9000	20.9000	20.9000	20.9000	-1.415%	6	11	-77.273%
2025-09-26	21.2000	21.2000	21.2000	21.2000	+0.952%	1	5	-77.594%
2025-09-23	20.4500	21.0000	20.4500	21.0000	0.000%	4	4	-77.381%

.dark-mode .KFyXy3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KFyXy3{ 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