Dark

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

EOD

Sep 14, 2026

0.2700-32.500%(-0.1300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.2100	0.2700	0.2100	0.2700	-32.500%	3	7,356	0.000%
2026-09-02	0.4000	0.4000	0.4000	0.4000	+5.263%	1	7,359	-32.500%
2026-09-01	0.3800	0.3800	0.3800	0.3800	+11.765%	25	7,358	-28.947%
2026-08-21	0.3400	0.3400	0.3400	0.3400	-5.556%	1	7,358	-20.588%
2026-08-20	0.3600	0.4000	0.3400	0.3600	+12.500%	24	7,358	-25.000%
2026-08-19	0.2800	0.3200	0.2500	0.3200	+10.345%	23	7,380	-15.625%
2026-08-18	0.3100	0.3100	0.2900	0.2900	-3.333%	270	7,357	-6.897%
2026-08-17	0.3000	0.3000	0.3000	0.3000	+15.385%	751	7,087	-10.000%
2026-08-13	0.3200	0.3200	0.2600	0.2600	+8.333%	2	6,336	+3.846%
2026-08-12	0.3400	0.3400	0.2400	0.2400	-31.429%	3	6,335	+12.500%
2026-08-11	0.3800	0.3800	0.3000	0.3500	-10.256%	5	6,335	-22.857%
2026-08-10	0.3500	0.3900	0.3000	0.3900	-2.500%	22	6,333	-30.769%
2026-08-07	0.4600	0.4800	0.3900	0.4000	+2.564%	10	6,313	-32.500%
2026-08-05	0.3500	0.4900	0.2900	0.3900	-2.500%	423	6,313	-30.769%
2026-08-03	0.4100	0.4100	0.3500	0.4000	-4.762%	4	5,891	-32.500%
2026-07-31	0.4500	0.4500	0.4200	0.4200	-17.647%	2	5,891	-35.714%
2026-07-30	0.4800	0.5100	0.4800	0.5100	+2.000%	3	5,889	-47.059%
2026-07-28	0.5000	0.6500	0.5000	0.5000	+51.515%	76	5,888	-46.000%
2026-07-27	0.3600	0.3600	0.3300	0.3300	-25.000%	11	5,898	-18.182%
2026-07-20	0.5300	0.5300	0.4400	0.4400	-2.222%	82	5,887	-38.636%
2026-07-17	0.4500	0.4500	0.4500	0.4500	+36.364%	39	5,885	-40.000%
2026-07-16	0.3300	0.3300	0.3300	0.3300	+17.857%	3	5,919	-18.182%
2026-07-15	0.2100	0.3200	0.2100	0.2800	+27.273%	109	5,919	-3.571%
2026-07-14	0.4000	0.6500	0.2200	0.2200	-56.000%	3,081	5,910	+22.727%
2026-07-09	0.4500	0.5000	0.4500	0.5000	+6.383%	33	2,874	-46.000%
2026-07-08	0.5500	0.5500	0.4700	0.4700	+2.174%	8	2,887	-42.553%
2026-07-06	0.4600	0.4600	0.4600	0.4600	-14.815%	1	2,879	-41.304%
2026-07-02	0.5400	0.5400	0.5400	0.5400	-10.000%	7	2,873	-50.000%
2026-06-29	0.5500	0.6000	0.5500	0.6000	+20.000%	41	2,873	-55.000%
2026-06-26	0.5000	0.5000	0.5000	0.5000	+19.048%	23	2,912	-46.000%
2026-06-24	0.4200	0.4200	0.4200	0.4200	-8.696%	15	2,889	-35.714%
2026-06-23	0.4600	0.4600	0.4600	0.4600	-16.364%	24	2,874	-41.304%
2026-06-22	0.5000	0.5500	0.5000	0.5500	+10.000%	101	2,850	-50.909%
2026-06-18	0.5000	0.5000	0.5000	0.5000	0.000%	10	2,764	-46.000%
2026-06-17	0.5500	0.5500	0.5000	0.5000	-19.355%	6	2,764	-46.000%
2026-06-15	0.6500	0.6500	0.6200	0.6200	-17.333%	50	2,764	-56.452%
2026-06-12	0.7500	0.7500	0.7500	0.7500	+59.574%	1	2,714	-64.000%
2026-06-11	0.4900	0.5000	0.4700	0.4700	-14.545%	487	2,713	-42.553%
2026-06-10	0.5200	0.5500	0.5200	0.5500	+5.769%	81	2,227	-50.909%
2026-06-08	0.5200	0.5200	0.5200	0.5200	+4.000%	1	2,226	-48.077%
2026-06-05	0.5000	0.5300	0.5000	0.5000	-10.714%	44	2,225	-46.000%
2026-06-04	0.5800	0.5800	0.5600	0.5600	-57.576%	66	2,207	-51.786%
2026-06-03	1.3200	1.3200	1.3200	1.3200	+127.586%	2	2,141	-79.545%
2026-06-02	0.6000	0.6000	0.5800	0.5800	-17.143%	51	2,141	-53.448%
2026-06-01	0.6500	0.7000	0.6500	0.7000	0.000%	31	2,092	-61.429%
2026-05-29	0.7000	0.7000	0.7000	0.7000	+16.667%	10	2,109	-61.429%
2026-05-28	0.6500	0.6800	0.6000	0.6000	+5.263%	123	2,099	-55.000%
2026-05-27	0.6000	0.6000	0.5700	0.5700	-5.000%	2	2,018	-52.632%
2026-05-26	0.6500	0.6500	0.6000	0.6000	-13.043%	54	2,018	-55.000%
2026-05-22	0.6900	0.6900	0.6900	0.6900	+25.455%	1	1,965	-60.870%
2026-05-21	0.5500	0.5500	0.5500	0.5500	-14.063%	2	1,964	-50.909%
2026-05-20	0.6400	0.6400	0.6400	0.6400	+6.667%	1	1,964	-57.813%
2026-05-19	0.5000	0.6000	0.5000	0.6000	+13.208%	12	1,959	-55.000%
2026-05-18	0.6200	0.6200	0.5300	0.5300	-11.667%	66	1,959	-49.057%
2026-05-13	0.6300	0.6300	0.6000	0.6000	0.000%	66	1,959	-55.000%
2026-05-12	0.6000	0.6000	0.6000	0.6000	+3.448%	5	1,998	-55.000%
2026-05-11	0.5400	0.6400	0.5400	0.5800	-3.333%	36	1,998	-53.448%
2026-05-07	0.7300	0.7300	0.6000	0.6000	-14.286%	17	1,975	-55.000%
2026-05-05	0.8000	0.8000	0.7000	0.7000	-16.667%	6	1,958	-61.429%
2026-05-04	0.8500	0.8500	0.8400	0.8400	+5.000%	2	1,956	-67.857%
2026-05-01	0.7900	0.8300	0.7300	0.8000	+9.589%	8	1,959	-66.250%
2026-04-30	0.6000	0.7300	0.6000	0.7300	+8.955%	60	1,959	-63.014%
2026-04-28	0.6700	0.6700	0.6700	0.6700	-5.634%	10	2,019	-59.701%
2026-04-27	0.6200	0.7100	0.6200	0.7100	+1.429%	516	2,009	-61.972%
2026-04-24	0.6800	0.7000	0.6600	0.7000	+9.375%	13	1,493	-61.429%
2026-04-23	0.6600	0.6600	0.6100	0.6400	-13.514%	20	1,480	-57.813%
2026-04-22	0.7500	0.7500	0.7400	0.7400	-10.843%	12	1,463	-63.514%
2026-04-21	0.8000	0.9100	0.7800	0.8300	+40.678%	19	1,436	-67.470%
2026-04-20	0.6000	0.6200	0.5900	0.5900	-1.667%	9	1,436	-54.237%
2026-04-17	0.6900	0.7200	0.6000	0.6000	-6.250%	60	1,427	-55.000%
2026-04-16	0.6000	0.6400	0.6000	0.6400	-17.949%	301	1,369	-57.813%
2026-04-14	0.7800	0.7800	0.7800	0.7800	+30.000%	18	1,068	-65.385%
2026-04-13	0.6000	0.6000	0.6000	0.6000	-14.286%	210	1,068	-55.000%
2026-04-10	0.7000	0.7000	0.7000	0.7000	-6.667%	10	858	-61.429%
2026-04-09	0.7500	0.7500	0.7500	0.7500	+7.143%	10	848	-64.000%
2026-04-07	0.7000	0.7000	0.7000	0.7000	-30.000%	300	838	-61.429%
2026-04-02	1.0000	1.0000	1.0000	1.0000	+11.111%	1	537	-73.000%
2026-03-31	0.9000	0.9000	0.9000	0.9000	-5.263%	10	537	-70.000%
2026-03-30	0.9000	0.9500	0.9000	0.9500	-5.000%	5	527	-71.579%
2026-03-26	1.0000	1.0000	1.0000	1.0000	-9.091%	1	523	-73.000%
2026-03-25	1.1000	1.1000	1.0900	1.1000	+4.762%	31	523	-75.455%
2026-03-24	1.1600	1.1600	1.0500	1.0500	-12.500%	30	497	-74.286%
2026-03-23	1.2000	1.2000	1.2000	1.2000	+1.695%	20	497	-77.500%
2026-03-20	1.1500	1.1800	1.1500	1.1800	0.000%	3	477	-77.119%
2026-03-16	1.1800	1.1800	1.1800	1.1800	-10.606%	1	477	-77.119%
2026-03-13	1.3200	1.3200	1.3200	1.3200	+5.600%	2	476	-79.545%
2026-03-12	1.2500	1.2500	1.2500	1.2500	-7.407%	1	476	-78.400%
2026-03-11	1.3500	1.3500	1.3500	1.3500	+3.053%	1	475	-80.000%
2026-03-10	1.4200	1.4200	1.3000	1.3100	-5.072%	73	474	-79.389%
2026-03-09	1.4000	1.4000	1.3800	1.3800	-8.000%	11	424	-80.435%
2026-03-03	1.5000	1.5000	1.5000	1.5000	-6.250%	5	424	-82.000%
2026-02-26	1.4500	1.6000	1.4500	1.6000	+14.286%	100	429	-83.125%
2026-02-25	1.6100	1.6100	1.3500	1.4000	-9.677%	8	329	-80.714%
2026-02-24	1.6000	1.6000	1.5500	1.5500	+6.897%	3	329	-82.581%
2026-02-23	1.4500	1.4500	1.4500	1.4500	-6.452%	6	326	-81.379%
2026-02-18	1.5500	1.5500	1.5500	1.5500	-4.908%	5	322	-82.581%
2026-02-17	1.6300	1.6300	1.6300	1.6300	-3.550%	11	322	-83.436%
2026-02-12	1.6900	1.6900	1.6900	1.6900	-8.649%	2	333	-84.024%
2026-02-11	1.8500	1.8500	1.8500	1.8500	+8.187%	1	333	-85.405%
2026-02-06	1.6000	1.7100	1.6000	1.7100	+0.588%	5	333	-84.211%
2026-02-05	1.7000	1.7000	1.7000	1.7000	+9.677%	1	333	-84.118%
2026-02-04	1.5500	1.5500	1.5500	1.5500	-13.889%	2	332	-82.581%
2026-02-03	1.8000	1.8000	1.8000	1.8000	+4.651%	2	332	-85.000%
2026-02-02	1.7300	1.7300	1.7200	1.7200	-6.011%	2	330	-84.302%
2026-01-30	1.9200	1.9200	1.8300	1.8300	-2.660%	3	332	-85.246%
2026-01-29	2.1000	2.1000	1.8800	1.8800	-6.000%	14	335	-85.638%
2026-01-23	2.0200	2.0200	2.0000	2.0000	-9.910%	2	328	-86.500%
2026-01-22	2.1400	2.2200	2.1400	2.2200	+18.085%	6	327	-87.838%
2026-01-21	1.9500	2.1300	1.8800	1.8800	+13.939%	22	321	-85.638%
2026-01-20	1.8000	1.8000	1.6200	1.6500	-10.811%	54	304	-83.636%
2026-01-15	1.9000	1.9000	1.8300	1.8500	-14.352%	41	261	-85.405%
2026-01-09	2.1600	2.1600	2.1600	2.1600	+0.935%	2	251	-87.500%
2026-01-08	2.1400	2.1400	2.1400	2.1400	-0.926%	2	251	-87.383%
2026-01-07	2.4000	2.4000	2.1600	2.1600	-8.085%	3	251	-87.500%
2026-01-06	2.3500	2.3500	2.3500	2.3500	+11.374%	1	251	-88.511%
2026-01-02	2.0000	2.1800	2.0000	2.1100	-4.955%	53	251	-87.204%
2025-12-31	2.2200	2.2200	2.2200	2.2200	-0.893%	1	202	-87.838%
2025-12-29	2.3600	2.3700	2.2400	2.2400	-13.846%	50	202	-87.946%
2025-12-26	2.6000	2.6000	2.6000	2.6000	-3.704%	3	186	-89.615%
2025-12-23	2.7000	2.7000	2.7000	2.7000	+8.000%	9	186	-90.000%
2025-12-16	2.5000	2.5000	2.5000	2.5000	-13.793%	2	186	-89.200%
2025-12-10	2.9000	2.9000	2.9000	2.9000	+0.694%	1	184	-90.690%
2025-12-05	3.9000	3.9000	2.5300	2.8800	-10.000%	11	183	-90.625%
2025-12-03	3.2000	3.2000	3.2000	3.2000	-14.667%	2	183	-91.563%
2025-12-01	3.7500	3.7500	3.7500	3.7500	+19.048%	2	181	-92.800%
2025-11-28	3.1500	3.1500	3.1500	3.1500	-1.563%	6	179	-91.429%
2025-11-24	2.8000	3.4000	2.8000	3.2000	+13.074%	24	179	-91.563%
2025-11-21	2.8300	2.8300	2.8300	2.8300	-5.667%	1	174	-90.459%
2025-11-20	3.0000	3.0000	3.0000	3.0000	-8.815%	4	174	-91.000%
2025-11-17	3.2900	3.2900	3.2900	3.2900	-11.796%	1	170	-91.793%
2025-11-14	4.1000	4.1000	3.7300	3.7300	-8.578%	8	170	-92.761%
2025-11-13	4.2000	4.2000	4.0000	4.0800	-10.330%	12	166	-93.382%
2025-11-12	4.1000	4.5500	4.0000	4.5500	+13.750%	13	154	-94.066%
2025-11-11	4.0000	4.0000	4.0000	4.0000	-17.184%	1	146	-93.250%
2025-11-07	5.2500	5.3500	4.8300	4.8300	-5.294%	5	146	-94.410%
2025-11-06	4.6900	5.1000	4.6900	5.1000	+5.155%	11	143	-94.706%
2025-11-05	4.9000	5.5500	4.8000	4.8500	+3.191%	19	152	-94.433%
2025-11-04	4.7000	4.7000	4.7000	4.7000	-3.093%	1	142	-94.255%
2025-11-03	4.8500	4.8500	4.8500	4.8500	-1.020%	1	140	-94.433%
2025-10-31	4.9000	4.9000	4.9000	4.9000	-2.000%	1	140	-94.490%
2025-10-30	5.0000	5.0000	5.0000	5.0000	-5.660%	11	140	-94.600%
2025-10-29	5.3000	5.3000	5.3000	5.3000	-3.636%	4	139	-94.906%
2025-10-28	5.0500	5.5000	5.0500	5.5000	+10.000%	3	135	-95.091%
2025-10-27	5.0000	5.0000	5.0000	5.0000	-9.091%	5	140	-94.600%
2025-10-23	5.0500	5.5000	5.0500	5.5000	+2.804%	13	140	-95.091%
2025-10-22	5.3500	5.3500	5.3500	5.3500	-10.833%	2	139	-94.953%
2025-10-21	6.0000	6.0000	6.0000	6.0000	+6.383%	5	137	-95.500%
2025-10-20	5.8500	5.8500	5.6400	5.6400	-10.476%	2	132	-95.213%
2025-10-16	6.3000	6.3000	6.3000	6.3000	-3.817%	10	130	-95.714%
2025-10-15	6.5500	6.5500	6.5500	6.5500	+2.344%	1	120	-95.878%
2025-10-10	6.7000	6.7000	6.3500	6.4000	-5.882%	50	119	-95.781%
2025-10-07	7.7000	7.7000	6.8000	6.8000	-12.258%	31	79	-96.029%
2025-09-26	8.0100	8.5000	7.7500	7.7500	-0.641%	182	48	-96.516%
2025-09-25	7.6000	7.8000	7.5000	7.8000	-3.226%	5	27	-96.538%
2025-09-24	8.0600	8.0600	8.0600	8.0600	-2.892%	10	24	-96.650%
2025-09-23	8.3000	8.3000	8.3000	8.3000	+11.860%	1	14	-96.747%
2025-09-22	7.4700	7.4800	7.3600	7.4200	+9.926%	8	13	-96.361%
2025-09-19	6.7500	6.7500	6.7500	6.7500	+2.273%	5	7	-96.000%
2025-09-18	6.6000	6.6000	6.6000	6.6000	+2.326%	1	2	-95.909%
2025-09-17	6.4500	6.4500	6.4500	6.4500	0.000%	1	1	-95.814%

.dark-mode .Zs71Hb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zs71Hb{ 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