Dark

LCID20280121C30
LCID Jan 21 2028 30.00 Call (LCID280121C00030000)
option OPRA

EOD

Aug 3, 2026

0.4000-4.762%(-0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.4100	0.4100	0.3500	0.4000	-4.762%	4	5,891	0.000%
2026-07-31	0.4500	0.4500	0.4200	0.4200	-17.647%	2	5,891	-4.762%
2026-07-30	0.4800	0.5100	0.4800	0.5100	+2.000%	3	5,889	-21.569%
2026-07-28	0.5000	0.6500	0.5000	0.5000	+51.515%	76	5,888	-20.000%
2026-07-27	0.3600	0.3600	0.3300	0.3300	-25.000%	11	5,898	+21.212%
2026-07-20	0.5300	0.5300	0.4400	0.4400	-2.222%	82	5,887	-9.091%
2026-07-17	0.4500	0.4500	0.4500	0.4500	+36.364%	39	5,885	-11.111%
2026-07-16	0.3300	0.3300	0.3300	0.3300	+17.857%	3	5,919	+21.212%
2026-07-15	0.2100	0.3200	0.2100	0.2800	+27.273%	109	5,919	+42.857%
2026-07-14	0.4000	0.6500	0.2200	0.2200	-56.000%	3,081	5,910	+81.818%
2026-07-09	0.4500	0.5000	0.4500	0.5000	+6.383%	33	2,874	-20.000%
2026-07-08	0.5500	0.5500	0.4700	0.4700	+2.174%	8	2,887	-14.894%
2026-07-06	0.4600	0.4600	0.4600	0.4600	-14.815%	1	2,879	-13.043%
2026-07-02	0.5400	0.5400	0.5400	0.5400	-10.000%	7	2,873	-25.926%
2026-06-29	0.5500	0.6000	0.5500	0.6000	+20.000%	41	2,873	-33.333%
2026-06-26	0.5000	0.5000	0.5000	0.5000	+19.048%	23	2,912	-20.000%
2026-06-24	0.4200	0.4200	0.4200	0.4200	-8.696%	15	2,889	-4.762%
2026-06-23	0.4600	0.4600	0.4600	0.4600	-16.364%	24	2,874	-13.043%
2026-06-22	0.5000	0.5500	0.5000	0.5500	+10.000%	101	2,850	-27.273%
2026-06-18	0.5000	0.5000	0.5000	0.5000	0.000%	10	2,764	-20.000%
2026-06-17	0.5500	0.5500	0.5000	0.5000	-19.355%	6	2,764	-20.000%
2026-06-15	0.6500	0.6500	0.6200	0.6200	-17.333%	50	2,764	-35.484%
2026-06-12	0.7500	0.7500	0.7500	0.7500	+59.574%	1	2,714	-46.667%
2026-06-11	0.4900	0.5000	0.4700	0.4700	-14.545%	487	2,713	-14.894%
2026-06-10	0.5200	0.5500	0.5200	0.5500	+5.769%	81	2,227	-27.273%
2026-06-08	0.5200	0.5200	0.5200	0.5200	+4.000%	1	2,226	-23.077%
2026-06-05	0.5000	0.5300	0.5000	0.5000	-10.714%	44	2,225	-20.000%
2026-06-04	0.5800	0.5800	0.5600	0.5600	-57.576%	66	2,207	-28.571%
2026-06-03	1.3200	1.3200	1.3200	1.3200	+127.586%	2	2,141	-69.697%
2026-06-02	0.6000	0.6000	0.5800	0.5800	-17.143%	51	2,141	-31.034%
2026-06-01	0.6500	0.7000	0.6500	0.7000	0.000%	31	2,092	-42.857%
2026-05-29	0.7000	0.7000	0.7000	0.7000	+16.667%	10	2,109	-42.857%
2026-05-28	0.6500	0.6800	0.6000	0.6000	+5.263%	123	2,099	-33.333%
2026-05-27	0.6000	0.6000	0.5700	0.5700	-5.000%	2	2,018	-29.825%
2026-05-26	0.6500	0.6500	0.6000	0.6000	-13.043%	54	2,018	-33.333%
2026-05-22	0.6900	0.6900	0.6900	0.6900	+25.455%	1	1,965	-42.029%
2026-05-21	0.5500	0.5500	0.5500	0.5500	-14.063%	2	1,964	-27.273%
2026-05-20	0.6400	0.6400	0.6400	0.6400	+6.667%	1	1,964	-37.500%
2026-05-19	0.5000	0.6000	0.5000	0.6000	+13.208%	12	1,959	-33.333%
2026-05-18	0.6200	0.6200	0.5300	0.5300	-11.667%	66	1,959	-24.528%
2026-05-13	0.6300	0.6300	0.6000	0.6000	0.000%	66	1,959	-33.333%
2026-05-12	0.6000	0.6000	0.6000	0.6000	+3.448%	5	1,998	-33.333%
2026-05-11	0.5400	0.6400	0.5400	0.5800	-3.333%	36	1,998	-31.034%
2026-05-07	0.7300	0.7300	0.6000	0.6000	-14.286%	17	1,975	-33.333%
2026-05-05	0.8000	0.8000	0.7000	0.7000	-16.667%	6	1,958	-42.857%
2026-05-04	0.8500	0.8500	0.8400	0.8400	+5.000%	2	1,956	-52.381%
2026-05-01	0.7900	0.8300	0.7300	0.8000	+9.589%	8	1,959	-50.000%
2026-04-30	0.6000	0.7300	0.6000	0.7300	+8.955%	60	1,959	-45.205%
2026-04-28	0.6700	0.6700	0.6700	0.6700	-5.634%	10	2,019	-40.299%
2026-04-27	0.6200	0.7100	0.6200	0.7100	+1.429%	516	2,009	-43.662%
2026-04-24	0.6800	0.7000	0.6600	0.7000	+9.375%	13	1,493	-42.857%
2026-04-23	0.6600	0.6600	0.6100	0.6400	-13.514%	20	1,480	-37.500%
2026-04-22	0.7500	0.7500	0.7400	0.7400	-10.843%	12	1,463	-45.946%
2026-04-21	0.8000	0.9100	0.7800	0.8300	+40.678%	19	1,436	-51.807%
2026-04-20	0.6000	0.6200	0.5900	0.5900	-1.667%	9	1,436	-32.203%
2026-04-17	0.6900	0.7200	0.6000	0.6000	-6.250%	60	1,427	-33.333%
2026-04-16	0.6000	0.6400	0.6000	0.6400	-17.949%	301	1,369	-37.500%
2026-04-14	0.7800	0.7800	0.7800	0.7800	+30.000%	18	1,068	-48.718%
2026-04-13	0.6000	0.6000	0.6000	0.6000	-14.286%	210	1,068	-33.333%
2026-04-10	0.7000	0.7000	0.7000	0.7000	-6.667%	10	858	-42.857%
2026-04-09	0.7500	0.7500	0.7500	0.7500	+7.143%	10	848	-46.667%
2026-04-07	0.7000	0.7000	0.7000	0.7000	-30.000%	300	838	-42.857%
2026-04-02	1.0000	1.0000	1.0000	1.0000	+11.111%	1	537	-60.000%
2026-03-31	0.9000	0.9000	0.9000	0.9000	-5.263%	10	537	-55.556%
2026-03-30	0.9000	0.9500	0.9000	0.9500	-5.000%	5	527	-57.895%
2026-03-26	1.0000	1.0000	1.0000	1.0000	-9.091%	1	523	-60.000%
2026-03-25	1.1000	1.1000	1.0900	1.1000	+4.762%	31	523	-63.636%
2026-03-24	1.1600	1.1600	1.0500	1.0500	-12.500%	30	497	-61.905%
2026-03-23	1.2000	1.2000	1.2000	1.2000	+1.695%	20	497	-66.667%
2026-03-20	1.1500	1.1800	1.1500	1.1800	0.000%	3	477	-66.102%
2026-03-16	1.1800	1.1800	1.1800	1.1800	-10.606%	1	477	-66.102%
2026-03-13	1.3200	1.3200	1.3200	1.3200	+5.600%	2	476	-69.697%
2026-03-12	1.2500	1.2500	1.2500	1.2500	-7.407%	1	476	-68.000%
2026-03-11	1.3500	1.3500	1.3500	1.3500	+3.053%	1	475	-70.370%
2026-03-10	1.4200	1.4200	1.3000	1.3100	-5.072%	73	474	-69.466%
2026-03-09	1.4000	1.4000	1.3800	1.3800	-8.000%	11	424	-71.014%
2026-03-03	1.5000	1.5000	1.5000	1.5000	-6.250%	5	424	-73.333%
2026-02-26	1.4500	1.6000	1.4500	1.6000	+14.286%	100	429	-75.000%
2026-02-25	1.6100	1.6100	1.3500	1.4000	-9.677%	8	329	-71.429%
2026-02-24	1.6000	1.6000	1.5500	1.5500	+6.897%	3	329	-74.194%
2026-02-23	1.4500	1.4500	1.4500	1.4500	-6.452%	6	326	-72.414%
2026-02-18	1.5500	1.5500	1.5500	1.5500	-4.908%	5	322	-74.194%
2026-02-17	1.6300	1.6300	1.6300	1.6300	-3.550%	11	322	-75.460%
2026-02-12	1.6900	1.6900	1.6900	1.6900	-8.649%	2	333	-76.331%
2026-02-11	1.8500	1.8500	1.8500	1.8500	+8.187%	1	333	-78.378%
2026-02-06	1.6000	1.7100	1.6000	1.7100	+0.588%	5	333	-76.608%
2026-02-05	1.7000	1.7000	1.7000	1.7000	+9.677%	1	333	-76.471%
2026-02-04	1.5500	1.5500	1.5500	1.5500	-13.889%	2	332	-74.194%
2026-02-03	1.8000	1.8000	1.8000	1.8000	+4.651%	2	332	-77.778%
2026-02-02	1.7300	1.7300	1.7200	1.7200	-6.011%	2	330	-76.744%
2026-01-30	1.9200	1.9200	1.8300	1.8300	-2.660%	3	332	-78.142%
2026-01-29	2.1000	2.1000	1.8800	1.8800	-6.000%	14	335	-78.723%
2026-01-23	2.0200	2.0200	2.0000	2.0000	-9.910%	2	328	-80.000%
2026-01-22	2.1400	2.2200	2.1400	2.2200	+18.085%	6	327	-81.982%
2026-01-21	1.9500	2.1300	1.8800	1.8800	+13.939%	22	321	-78.723%
2026-01-20	1.8000	1.8000	1.6200	1.6500	-10.811%	54	304	-75.758%
2026-01-15	1.9000	1.9000	1.8300	1.8500	-14.352%	41	261	-78.378%
2026-01-09	2.1600	2.1600	2.1600	2.1600	+0.935%	2	251	-81.481%
2026-01-08	2.1400	2.1400	2.1400	2.1400	-0.926%	2	251	-81.308%
2026-01-07	2.4000	2.4000	2.1600	2.1600	-8.085%	3	251	-81.481%
2026-01-06	2.3500	2.3500	2.3500	2.3500	+11.374%	1	251	-82.979%
2026-01-02	2.0000	2.1800	2.0000	2.1100	-4.955%	53	251	-81.043%
2025-12-31	2.2200	2.2200	2.2200	2.2200	-0.893%	1	202	-81.982%
2025-12-29	2.3600	2.3700	2.2400	2.2400	-13.846%	50	202	-82.143%
2025-12-26	2.6000	2.6000	2.6000	2.6000	-3.704%	3	186	-84.615%
2025-12-23	2.7000	2.7000	2.7000	2.7000	+8.000%	9	186	-85.185%
2025-12-16	2.5000	2.5000	2.5000	2.5000	-13.793%	2	186	-84.000%
2025-12-10	2.9000	2.9000	2.9000	2.9000	+0.694%	1	184	-86.207%
2025-12-05	3.9000	3.9000	2.5300	2.8800	-10.000%	11	183	-86.111%
2025-12-03	3.2000	3.2000	3.2000	3.2000	-14.667%	2	183	-87.500%
2025-12-01	3.7500	3.7500	3.7500	3.7500	+19.048%	2	181	-89.333%
2025-11-28	3.1500	3.1500	3.1500	3.1500	-1.563%	6	179	-87.302%
2025-11-24	2.8000	3.4000	2.8000	3.2000	+13.074%	24	179	-87.500%
2025-11-21	2.8300	2.8300	2.8300	2.8300	-5.667%	1	174	-85.866%
2025-11-20	3.0000	3.0000	3.0000	3.0000	-8.815%	4	174	-86.667%
2025-11-17	3.2900	3.2900	3.2900	3.2900	-11.796%	1	170	-87.842%
2025-11-14	4.1000	4.1000	3.7300	3.7300	-8.578%	8	170	-89.276%
2025-11-13	4.2000	4.2000	4.0000	4.0800	-10.330%	12	166	-90.196%
2025-11-12	4.1000	4.5500	4.0000	4.5500	+13.750%	13	154	-91.209%
2025-11-11	4.0000	4.0000	4.0000	4.0000	-17.184%	1	146	-90.000%
2025-11-07	5.2500	5.3500	4.8300	4.8300	-5.294%	5	146	-91.718%
2025-11-06	4.6900	5.1000	4.6900	5.1000	+5.155%	11	143	-92.157%
2025-11-05	4.9000	5.5500	4.8000	4.8500	+3.191%	19	152	-91.753%
2025-11-04	4.7000	4.7000	4.7000	4.7000	-3.093%	1	142	-91.489%
2025-11-03	4.8500	4.8500	4.8500	4.8500	-1.020%	1	140	-91.753%
2025-10-31	4.9000	4.9000	4.9000	4.9000	-2.000%	1	140	-91.837%
2025-10-30	5.0000	5.0000	5.0000	5.0000	-5.660%	11	140	-92.000%
2025-10-29	5.3000	5.3000	5.3000	5.3000	-3.636%	4	139	-92.453%
2025-10-28	5.0500	5.5000	5.0500	5.5000	+10.000%	3	135	-92.727%
2025-10-27	5.0000	5.0000	5.0000	5.0000	-9.091%	5	140	-92.000%
2025-10-23	5.0500	5.5000	5.0500	5.5000	+2.804%	13	140	-92.727%
2025-10-22	5.3500	5.3500	5.3500	5.3500	-10.833%	2	139	-92.523%
2025-10-21	6.0000	6.0000	6.0000	6.0000	+6.383%	5	137	-93.333%
2025-10-20	5.8500	5.8500	5.6400	5.6400	-10.476%	2	132	-92.908%
2025-10-16	6.3000	6.3000	6.3000	6.3000	-3.817%	10	130	-93.651%
2025-10-15	6.5500	6.5500	6.5500	6.5500	+2.344%	1	120	-93.893%
2025-10-10	6.7000	6.7000	6.3500	6.4000	-5.882%	50	119	-93.750%
2025-10-07	7.7000	7.7000	6.8000	6.8000	-12.258%	31	79	-94.118%
2025-09-26	8.0100	8.5000	7.7500	7.7500	-0.641%	182	48	-94.839%
2025-09-25	7.6000	7.8000	7.5000	7.8000	-3.226%	5	27	-94.872%
2025-09-24	8.0600	8.0600	8.0600	8.0600	-2.892%	10	24	-95.037%
2025-09-23	8.3000	8.3000	8.3000	8.3000	+11.860%	1	14	-95.181%
2025-09-22	7.4700	7.4800	7.3600	7.4200	+9.926%	8	13	-94.609%
2025-09-19	6.7500	6.7500	6.7500	6.7500	+2.273%	5	7	-94.074%
2025-09-18	6.6000	6.6000	6.6000	6.6000	+2.326%	1	2	-93.939%
2025-09-17	6.4500	6.4500	6.4500	6.4500	0.000%	1	1	-93.798%

.dark-mode .nntnqM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nntnqM{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20280121C30LCID Jan 21 2028 30.00 Call (LCID280121C00030000)option OPRA

LCID20280121C30
LCID Jan 21 2028 30.00 Call (LCID280121C00030000)
option OPRA