Dark

LCID20280121C40
LCID Jan 21 2028 40.00 Call (LCID280121C00040000)
option OPRA

EOD

Sep 17, 2026

0.2800+12.000%(+0.0300)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2600	0.3900	0.2600	0.2800	+12.000%	25	1,984	0.000%
2026-09-14	0.2500	0.2500	0.2500	0.2500	-7.407%	1	1,973	+12.000%
2026-09-11	0.3000	0.3300	0.2700	0.2700	+42.105%	15	1,973	+3.704%
2026-09-09	0.2600	0.2600	0.1900	0.1900	-26.923%	23	1,962	+47.368%
2026-09-08	0.2400	0.2600	0.2400	0.2600	+4.000%	66	1,962	+7.692%
2026-09-04	0.2500	0.2500	0.2500	0.2500	-10.714%	1	1,930	+12.000%
2026-09-03	0.2800	0.2800	0.2800	0.2800	+7.692%	1	1,930	0.000%
2026-09-02	0.2600	0.2600	0.2600	0.2600	+18.182%	5	1,929	+7.692%
2026-09-01	0.3000	0.3100	0.2200	0.2200	-29.032%	145	1,929	+27.273%
2026-08-31	0.2500	0.3200	0.2500	0.3100	+55.000%	35	1,891	-9.677%
2026-08-28	0.3000	0.3000	0.2000	0.2000	-25.926%	11	1,876	+40.000%
2026-08-27	0.2700	0.2700	0.2700	0.2700	+12.500%	10	1,877	+3.704%
2026-08-26	0.3000	0.3000	0.2400	0.2400	-14.286%	21	1,867	+16.667%
2026-08-25	0.2800	0.2800	0.2800	0.2800	+12.000%	35	1,847	0.000%
2026-08-24	0.2900	0.2900	0.2500	0.2500	-16.667%	9	1,882	+12.000%
2026-08-21	0.3000	0.3000	0.2800	0.3000	+20.000%	4	1,876	-6.667%
2026-08-20	0.2500	0.2500	0.2500	0.2500	+25.000%	62	1,876	+12.000%
2026-08-19	0.2200	0.3000	0.1800	0.2000	-16.667%	79	1,938	+40.000%
2026-08-18	0.2400	0.2900	0.1800	0.2400	+14.286%	12	1,877	+16.667%
2026-08-17	0.2400	0.2700	0.2000	0.2100	0.000%	63	1,873	+33.333%
2026-08-14	0.2100	0.3000	0.2000	0.2100	+10.526%	14	1,898	+33.333%
2026-08-13	0.2000	0.2000	0.1900	0.1900	-24.000%	72	1,898	+47.368%
2026-08-12	0.2600	0.2600	0.2500	0.2500	0.000%	20	1,897	+12.000%
2026-08-11	0.2900	0.2900	0.2500	0.2500	0.000%	3	1,877	+12.000%
2026-08-10	0.3000	0.3000	0.2300	0.2500	+19.048%	29	1,874	+12.000%
2026-08-07	0.2100	0.2100	0.2100	0.2100	-25.000%	1	1,852	+33.333%
2026-08-06	0.3000	0.3000	0.2300	0.2800	-3.448%	13	1,851	0.000%
2026-08-05	0.2000	0.2900	0.2000	0.2900	+16.000%	41	1,844	-3.448%
2026-08-04	0.3300	0.4200	0.2500	0.2500	-21.875%	26	1,808	+12.000%
2026-08-03	0.3200	0.3200	0.3200	0.3200	+6.667%	5	1,794	-12.500%
2026-07-31	0.2900	0.3000	0.2500	0.3000	-3.226%	22	1,794	-6.667%
2026-07-30	0.3400	0.3400	0.2900	0.3100	-24.390%	42	1,782	-9.677%
2026-07-28	0.3000	0.4100	0.3000	0.4100	+127.778%	93	1,740	-31.707%
2026-07-23	0.1800	0.1800	0.1800	0.1800	-48.571%	30	1,736	+55.556%
2026-07-21	0.3400	0.3500	0.3400	0.3500	+45.833%	3	1,766	-20.000%
2026-07-20	0.2500	0.2500	0.2400	0.2400	-27.273%	67	1,763	+16.667%
2026-07-17	0.2000	0.3300	0.2000	0.3300	+37.500%	7	1,782	-15.152%
2026-07-16	0.2000	0.3000	0.1800	0.2400	+20.000%	41	1,782	+16.667%
2026-07-15	0.1400	0.2000	0.1400	0.2000	+25.000%	163	1,754	+40.000%
2026-07-14	0.2000	0.2000	0.1000	0.1600	-56.757%	164	1,602	+75.000%
2026-07-13	0.3800	0.3800	0.3600	0.3700	+8.824%	24	1,451	-24.324%
2026-07-10	0.3700	0.4300	0.3400	0.3400	+3.030%	52	1,427	-17.647%
2026-07-08	0.4000	0.4000	0.3300	0.3300	-13.158%	3	1,412	-15.152%
2026-07-07	0.3500	0.3900	0.3500	0.3800	0.000%	14	1,409	-26.316%
2026-07-06	0.3000	0.4500	0.3000	0.3800	-5.000%	27	1,405	-26.316%
2026-07-02	0.4500	0.4500	0.4000	0.4000	-14.894%	26	1,354	-30.000%
2026-06-30	0.3900	0.4700	0.3900	0.4700	+46.875%	15	1,354	-40.426%
2026-06-29	0.4500	0.4500	0.3200	0.3200	-28.889%	19	1,356	-12.500%
2026-06-26	0.4300	0.4500	0.3500	0.4500	+45.161%	9	1,353	-37.778%
2026-06-25	0.3600	0.3600	0.3000	0.3100	+6.897%	16	1,348	-9.677%
2026-06-24	0.3500	0.3500	0.2900	0.2900	-35.556%	116	1,332	-3.448%
2026-06-23	0.4500	0.4900	0.4400	0.4500	+2.273%	32	1,216	-37.778%
2026-06-22	0.4500	0.4500	0.4000	0.4400	+4.762%	3	1,224	-36.364%
2026-06-18	0.4200	0.4200	0.4200	0.4200	+7.692%	2	1,214	-33.333%
2026-06-17	0.3700	0.3900	0.3700	0.3900	+5.405%	11	1,214	-28.205%
2026-06-16	0.3700	0.3700	0.3700	0.3700	-15.909%	10	1,214	-24.324%
2026-06-15	0.4000	0.4700	0.4000	0.4400	+10.000%	41	1,214	-36.364%
2026-06-12	0.4400	0.4400	0.4000	0.4000	+8.108%	2	1,178	-30.000%
2026-06-11	0.4100	0.4100	0.3700	0.3700	-21.277%	12	1,180	-24.324%
2026-06-10	0.4700	0.4700	0.4700	0.4700	+4.444%	11	1,182	-40.426%
2026-06-09	0.4700	0.4700	0.4500	0.4500	-2.174%	20	1,172	-37.778%
2026-06-08	0.4600	0.4600	0.4600	0.4600	+31.429%	5	1,182	-39.130%
2026-06-05	0.4100	0.4700	0.3500	0.3500	-22.222%	42	1,177	-20.000%
2026-06-02	0.4500	0.4500	0.4500	0.4500	-4.255%	2	1,173	-37.778%
2026-06-01	0.5500	0.5500	0.4700	0.4700	-14.545%	109	1,173	-40.426%
2026-05-29	0.5500	0.5500	0.5500	0.5500	-12.698%	50	1,097	-49.091%
2026-05-28	0.6500	0.6500	0.3500	0.6300	+34.043%	152	1,047	-55.556%
2026-05-27	0.4300	0.4800	0.3800	0.4700	0.000%	19	968	-40.426%
2026-05-26	0.5400	0.5400	0.4500	0.4700	+14.634%	6	951	-40.426%
2026-05-22	0.4100	0.4100	0.4100	0.4100	-8.889%	1	946	-31.707%
2026-05-21	0.4500	0.4500	0.4000	0.4500	+7.143%	91	946	-37.778%
2026-05-20	0.4100	0.4200	0.4100	0.4200	-6.667%	2	946	-33.333%
2026-05-19	0.4500	0.4500	0.4500	0.4500	+15.385%	2	877	-37.778%
2026-05-18	0.3900	0.4400	0.3600	0.3900	0.000%	14	877	-28.205%
2026-05-15	0.4400	0.4400	0.3900	0.3900	-22.000%	9	877	-28.205%
2026-05-13	0.4900	0.5500	0.4600	0.5000	+13.636%	8	858	-44.000%
2026-05-12	0.4400	0.4400	0.4400	0.4400	+10.000%	1	851	-36.364%
2026-05-11	0.3500	0.4500	0.3500	0.4000	-11.111%	8	851	-30.000%
2026-05-07	0.5400	0.5400	0.4500	0.4500	-16.667%	6	846	-37.778%
2026-05-06	0.4200	0.5400	0.4200	0.5400	+1.887%	4	841	-48.148%
2026-05-05	0.4000	0.5900	0.4000	0.5300	-17.188%	6	839	-47.170%
2026-05-04	0.2700	0.6400	0.2700	0.6400	-1.538%	19	837	-56.250%
2026-05-01	0.5000	0.6500	0.5000	0.6500	+16.071%	33	831	-56.923%
2026-04-30	0.5600	0.5600	0.5600	0.5600	0.000%	1	831	-50.000%
2026-04-28	0.4500	0.6500	0.4500	0.5600	+12.000%	39	830	-50.000%
2026-04-27	0.5000	0.5300	0.4000	0.5000	+11.111%	32	809	-44.000%
2026-04-24	0.4900	0.5400	0.4500	0.4500	-10.000%	3	792	-37.778%
2026-04-23	0.5000	0.5000	0.5000	0.5000	+11.111%	1	792	-44.000%
2026-04-22	0.6800	0.6800	0.4500	0.4500	-18.182%	5	791	-37.778%
2026-04-21	0.5500	0.5500	0.3500	0.5500	+27.907%	14	775	-49.091%
2026-04-20	0.4100	0.4500	0.3500	0.4300	-25.862%	18	775	-34.884%
2026-04-17	0.5000	0.5800	0.4000	0.5800	+28.889%	55	770	-51.724%
2026-04-16	0.6000	0.6000	0.4400	0.4500	+28.571%	13	724	-37.778%
2026-04-14	0.5000	0.5000	0.3500	0.3500	-22.222%	35	713	-20.000%
2026-04-13	0.4300	0.4500	0.4300	0.4500	-4.255%	4	712	-37.778%
2026-04-09	0.4700	0.4700	0.4700	0.4700	0.000%	2	709	-40.426%
2026-04-07	0.5000	0.5000	0.4700	0.4700	-14.545%	41	707	-40.426%
2026-04-06	0.7400	0.7400	0.5500	0.5500	-11.290%	2	667	-49.091%
2026-04-02	0.6100	0.6200	0.6100	0.6200	+21.569%	10	662	-54.839%
2026-04-01	0.5100	0.5100	0.5100	0.5100	-12.069%	100	662	-45.098%
2026-03-27	0.5700	0.7000	0.5700	0.5800	-3.333%	106	662	-51.724%
2026-03-26	0.5900	0.6000	0.5700	0.6000	-17.808%	12	560	-53.333%
2026-03-25	1.0000	1.0000	0.7300	0.7300	+4.286%	6	556	-61.644%
2026-03-19	0.7600	0.8100	0.7000	0.7000	-17.647%	53	551	-60.000%
2026-03-18	0.8100	0.8500	0.8100	0.8500	-15.000%	6	499	-67.059%
2026-03-13	1.0000	1.0000	1.0000	1.0000	+3.093%	5	499	-72.000%
2026-03-10	1.2000	1.2000	0.9700	0.9700	-1.020%	50	499	-71.134%
2026-03-09	0.9800	0.9800	0.9800	0.9800	+22.500%	1	459	-71.429%
2026-03-06	0.8000	0.8000	0.8000	0.8000	-30.435%	3	459	-65.000%
2026-03-03	1.1500	1.1500	1.1500	1.1500	-4.167%	1	459	-75.652%
2026-02-27	1.2000	1.2000	1.2000	1.2000	+20.000%	2	458	-76.667%
2026-02-25	1.0000	1.0000	1.0000	1.0000	-19.355%	15	471	-72.000%
2026-02-24	1.1300	1.2400	1.0400	1.2400	+18.095%	7	471	-77.419%
2026-02-23	1.0500	1.1000	1.0400	1.0500	-4.545%	105	469	-73.333%
2026-02-20	1.1500	1.1500	1.1000	1.1000	+4.762%	30	464	-74.545%
2026-02-19	1.1000	1.1100	1.0500	1.0500	-7.895%	37	464	-73.333%
2026-02-17	1.3800	1.3800	1.1400	1.1400	-17.391%	2	465	-75.439%
2026-02-13	1.3700	1.4000	1.3700	1.3800	+15.000%	8	461	-79.710%
2026-02-12	0.9700	1.2400	0.9700	1.2000	-4.000%	9	461	-76.667%
2026-02-11	1.2000	1.2500	1.2000	1.2500	+4.167%	8	458	-77.600%
2026-02-06	1.2500	1.2500	1.2000	1.2000	0.000%	16	456	-76.667%
2026-02-05	1.2000	1.2000	1.2000	1.2000	0.000%	5	471	-76.667%
2026-02-04	1.0900	1.2000	1.0900	1.2000	0.000%	5	471	-76.667%
2026-02-02	1.2000	1.2000	1.2000	1.2000	-14.286%	1	467	-76.667%
2026-01-30	1.3500	1.4300	1.3500	1.4000	-12.500%	14	468	-80.000%
2026-01-29	1.6000	1.6000	1.6000	1.6000	+32.231%	1	457	-82.500%
2026-01-26	1.3500	1.3500	1.2100	1.2100	-9.023%	4	457	-76.860%
2026-01-23	1.6000	1.6000	1.3300	1.3300	-13.636%	4	457	-78.947%
2026-01-21	1.3500	1.7300	1.3000	1.5400	+23.200%	5	458	-81.818%
2026-01-20	1.3500	1.3500	1.2500	1.2500	-13.793%	12	458	-77.600%
2026-01-16	1.5500	1.5500	1.4500	1.4500	0.000%	6	447	-80.690%
2026-01-15	1.4600	1.4600	1.4100	1.4500	+2.113%	94	447	-80.690%
2026-01-14	1.4400	1.5600	1.3600	1.4200	-2.069%	99	436	-80.282%
2026-01-13	1.7500	1.7500	1.4500	1.4500	-17.143%	14	372	-80.690%
2026-01-12	1.4000	1.7500	1.4000	1.7500	0.000%	14	370	-84.000%
2026-01-09	1.7500	1.7500	1.7500	1.7500	+0.575%	4	356	-84.000%
2026-01-08	1.7400	1.7400	1.6300	1.7400	-0.571%	9	352	-83.908%
2026-01-07	1.6900	1.7500	1.5400	1.7500	-2.778%	3	343	-84.000%
2026-01-06	1.6000	1.8000	1.6000	1.8000	+20.000%	5	343	-84.444%
2026-01-02	1.4000	1.5000	1.4000	1.5000	+8.696%	5	342	-81.333%
2025-12-31	1.5200	1.5300	1.3800	1.3800	-12.658%	53	295	-79.710%
2025-12-30	1.4000	1.6500	1.4000	1.5800	-2.469%	45	295	-82.278%
2025-12-29	1.6200	1.6200	1.6200	1.6200	-15.183%	5	252	-82.716%
2025-12-26	2.0000	2.0000	1.9100	1.9100	+9.143%	51	252	-85.340%
2025-12-24	1.7000	1.7500	1.7000	1.7500	-15.865%	3	199	-84.000%
2025-12-23	1.8900	2.0800	1.8900	2.0800	-4.147%	5	199	-86.538%
2025-12-22	1.8400	2.3000	1.8400	2.1700	-2.691%	7	194	-87.097%
2025-12-19	2.2300	2.2300	2.2300	2.2300	+11.500%	2	188	-87.444%
2025-12-17	2.0000	2.0000	2.0000	2.0000	+11.111%	1	187	-86.000%
2025-12-16	1.8000	1.8000	1.8000	1.8000	-12.195%	1	186	-84.444%
2025-12-15	2.1000	2.3300	2.0000	2.0500	+2.500%	46	186	-86.341%
2025-12-12	2.0000	2.0000	2.0000	2.0000	-4.762%	10	156	-86.000%
2025-12-11	2.1000	2.1000	2.1000	2.1000	-2.326%	1	156	-86.667%
2025-12-10	2.5000	2.5000	2.0000	2.1500	-2.273%	11	155	-86.977%
2025-12-09	2.0100	2.2400	2.0100	2.2000	0.000%	6	146	-87.273%
2025-12-08	2.2000	2.2000	2.2000	2.2000	-4.348%	2	144	-87.273%
2025-12-05	2.3000	2.3000	2.3000	2.3000	-11.197%	10	142	-87.826%
2025-11-26	2.4500	2.5900	2.4500	2.5900	-0.385%	6	126	-89.189%
2025-11-25	2.5500	2.6000	2.5500	2.6000	+18.182%	6	126	-89.231%
2025-11-24	2.1500	2.2000	2.1500	2.2000	-2.222%	5	120	-87.273%
2025-11-21	2.2500	2.2500	2.2500	2.2500	-11.067%	1	115	-87.556%
2025-11-17	2.5000	2.5300	2.5000	2.5300	-11.228%	2	115	-88.933%
2025-11-14	2.8500	2.8500	2.8500	2.8500	-10.938%	3	115	-90.175%
2025-11-13	3.2000	3.2000	3.2000	3.2000	-14.667%	5	115	-91.250%
2025-11-11	3.7000	3.7500	3.7000	3.7500	-5.063%	2	115	-92.533%
2025-11-10	3.9500	3.9500	3.9500	3.9500	-7.059%	1	114	-92.911%
2025-11-07	3.7000	4.2500	3.7000	4.2500	+25.740%	9	114	-93.412%
2025-11-04	3.3800	3.3800	3.3800	3.3800	-7.397%	1	113	-91.716%
2025-11-03	3.6500	3.6500	3.6500	3.6500	-1.351%	11	113	-92.329%
2025-10-30	3.4500	4.4500	3.4500	3.7000	-32.727%	20	113	-92.432%
2025-10-29	4.1500	5.5000	3.9000	5.5000	+57.143%	14	120	-94.909%
2025-10-28	4.0500	4.0500	3.5000	3.5000	-13.151%	10	108	-92.000%
2025-10-23	4.0300	4.0300	4.0300	4.0300	-6.928%	1	99	-93.052%
2025-10-21	4.3300	4.3300	4.3300	4.3300	0.000%	2	98	-93.533%
2025-10-20	4.2600	4.3300	4.2600	4.3300	-1.591%	6	96	-93.533%
2025-10-17	4.5000	4.5000	4.2500	4.4000	-6.383%	9	90	-93.636%
2025-10-16	5.0000	5.0000	4.7000	4.7000	-10.476%	7	83	-94.043%
2025-10-15	5.2500	5.2500	5.2500	5.2500	+18.510%	1	83	-94.667%
2025-10-14	4.4300	4.4300	4.4300	4.4300	+4.235%	1	82	-93.679%
2025-10-10	4.2500	4.2500	4.2500	4.2500	0.000%	11	83	-93.412%
2025-10-08	4.2500	4.2500	4.2500	4.2500	-16.667%	3	83	-93.412%
2025-10-07	5.5500	5.6500	5.1000	5.1000	-21.538%	13	80	-94.510%
2025-10-06	6.5000	6.5000	6.5000	6.5000	+8.333%	1	70	-95.692%
2025-10-03	6.0000	6.0000	6.0000	6.0000	+9.091%	2	70	-95.333%
2025-10-02	6.0000	6.0000	5.5000	5.5000	-3.509%	10	70	-94.909%
2025-10-01	5.7000	5.7000	5.7000	5.7000	+0.352%	1	69	-95.088%
2025-09-30	5.7700	5.7700	5.6800	5.6800	-6.885%	2	68	-95.070%
2025-09-26	6.1400	6.1400	5.6700	6.1000	+4.631%	15	66	-95.410%
2025-09-25	6.0500	6.0500	5.8300	5.8300	-4.426%	2	58	-95.197%
2025-09-24	5.8500	6.1000	5.8500	6.1000	+6.087%	7	57	-95.410%
2025-09-23	5.9500	6.5500	5.7500	5.7500	+4.167%	22	55	-95.130%
2025-09-22	5.2000	5.5200	5.2000	5.5200	+10.400%	19	39	-94.928%
2025-09-19	5.0000	5.0000	5.0000	5.0000	0.000%	15	36	-94.400%
2025-09-18	4.9800	5.0700	4.9300	5.0000	-1.575%	21	25	-94.400%
2025-09-17	5.2000	5.2000	5.0800	5.0800	0.000%	5	5	-94.488%

.dark-mode .m9plW2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m9plW2{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20280121C40LCID Jan 21 2028 40.00 Call (LCID280121C00040000)option OPRA

LCID20280121C40
LCID Jan 21 2028 40.00 Call (LCID280121C00040000)
option OPRA