Dark

LCID20280121C5
LCID Jan 21 2028 5.00 Call (LCID280121C00005000)
option OPRA

EOD

Sep 21, 2026

1.65+6.452%(+0.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.7500	1.7500	1.6500	1.6500	+6.452%	6	5,136	0.000%
2026-09-18	1.6400	1.6400	1.5500	1.5500	-11.429%	61	5,135	+6.452%
2026-09-17	1.7400	1.9200	1.7300	1.7500	+12.903%	439	5,074	-5.714%
2026-09-16	1.4900	1.6000	1.3800	1.5500	-0.641%	72	4,866	+6.452%
2026-09-15	1.5600	1.5600	1.5600	1.5600	-3.704%	1	4,828	+5.769%
2026-09-14	1.6000	1.6600	1.5700	1.6200	-1.818%	8	4,828	+1.852%
2026-09-11	1.8700	1.8700	1.5000	1.6500	-3.509%	432	4,826	0.000%
2026-09-10	1.7000	1.7200	1.6500	1.7100	+4.908%	7	4,675	-3.509%
2026-09-09	1.8000	1.8000	1.6300	1.6300	-11.892%	39	4,672	+1.227%
2026-09-08	1.7100	1.8600	1.7000	1.8500	+1.093%	16	4,640	-10.811%
2026-09-04	1.7800	1.9900	1.6900	1.8300	+2.235%	37	4,622	-9.836%
2026-09-03	1.9500	1.9500	1.6900	1.7900	+0.562%	177	4,622	-7.821%
2026-09-02	1.7300	1.8600	1.6900	1.7800	+0.565%	195	4,561	-7.303%
2026-09-01	1.7800	1.8200	1.7000	1.7700	-4.324%	445	4,390	-6.780%
2026-08-31	1.9100	1.9300	1.7500	1.8500	0.000%	1,280	3,953	-10.811%
2026-08-28	2.0200	2.1000	1.8000	1.8500	-2.632%	121	3,008	-10.811%
2026-08-27	1.8100	2.2000	1.7900	1.9000	+8.571%	443	2,903	-13.158%
2026-08-26	2.0000	2.0000	1.7500	1.7500	-14.634%	21	2,471	-5.714%
2026-08-25	1.9000	2.0500	1.9000	2.0500	+8.466%	41	2,451	-19.512%
2026-08-24	2.0100	2.0100	1.8900	1.8900	-10.427%	8	2,444	-12.698%
2026-08-21	2.1200	2.1900	2.0000	2.1100	+0.476%	19	2,442	-21.801%
2026-08-20	2.1000	2.1100	2.1000	2.1000	+2.439%	451	2,425	-21.429%
2026-08-19	2.1100	2.1100	1.9000	2.0500	+2.500%	25	2,063	-19.512%
2026-08-18	2.0500	2.0500	2.0000	2.0000	-13.043%	105	2,069	-17.500%
2026-08-17	2.1600	2.3000	2.0500	2.3000	0.000%	27	1,964	-28.261%
2026-08-14	2.3000	2.3000	2.3000	2.3000	-4.167%	8	1,952	-28.261%
2026-08-13	2.4200	2.4200	2.4000	2.4000	-9.091%	3	1,952	-31.250%
2026-08-12	2.5800	2.6400	2.4300	2.6400	+6.024%	122	1,952	-37.500%
2026-08-11	2.4800	2.5700	2.4800	2.4900	-3.861%	139	1,887	-33.735%
2026-08-10	2.6000	2.7600	2.4500	2.5900	-10.690%	7	1,933	-36.293%
2026-08-07	2.9000	2.9000	2.9000	2.9000	+1.754%	2	1,935	-43.103%
2026-08-06	2.8500	2.8500	2.8500	2.8500	+7.547%	1	1,935	-42.105%
2026-08-05	4.1000	4.1000	2.4600	2.6500	-29.144%	210	1,934	-37.736%
2026-08-04	3.4800	3.7400	3.4800	3.7400	+12.312%	52	1,926	-55.882%
2026-07-31	3.6500	3.6500	3.2000	3.3300	-10.000%	8	1,878	-50.450%
2026-07-30	3.7000	3.7000	3.7000	3.7000	+31.673%	3	1,879	-55.405%
2026-07-29	3.7000	4.0000	2.8100	2.8100	-26.053%	6	1,879	-41.281%
2026-07-28	2.6200	4.2500	2.6200	3.8000	+43.396%	89	1,882	-56.579%
2026-07-27	2.6500	2.6500	2.6500	2.6500	-0.749%	2	1,950	-37.736%
2026-07-24	2.9000	2.9300	2.6200	2.6700	+4.706%	5	1,952	-38.202%
2026-07-23	2.7700	2.9200	2.5500	2.5500	-17.476%	16	1,955	-35.294%
2026-07-22	3.6900	3.7000	2.9200	3.0900	-3.438%	114	1,961	-46.602%
2026-07-21	2.9200	3.2000	2.9200	3.2000	+1.587%	27	1,978	-48.438%
2026-07-20	2.4800	3.1500	2.4800	3.1500	-9.742%	4	2,005	-47.619%
2026-07-17	2.8200	3.5000	2.6800	3.4900	+32.700%	122	2,006	-52.722%
2026-07-16	2.1800	2.8400	2.1500	2.6300	+31.500%	144	2,116	-37.262%
2026-07-15	1.8400	2.1500	1.5700	2.0000	+8.108%	40	2,144	-17.500%
2026-07-14	2.1700	2.4900	0.4900	1.8500	-21.941%	538	2,130	-10.811%
2026-07-13	2.4200	2.4200	2.3700	2.3700	+0.424%	3	1,695	-30.380%
2026-07-10	2.4500	2.4500	2.3300	2.3600	-9.231%	33	1,692	-30.085%
2026-07-09	2.6000	2.6000	2.6000	2.6000	+4.000%	5	1,683	-36.538%
2026-07-08	2.5000	2.5000	2.5000	2.5000	-7.407%	1	1,678	-34.000%
2026-07-07	2.6500	2.7300	2.6500	2.7000	-7.534%	4	1,678	-38.889%
2026-07-06	2.9000	3.0000	2.9000	2.9200	+8.148%	5	1,677	-43.493%
2026-07-02	3.4500	3.4500	2.6500	2.7000	-9.699%	114	1,725	-38.889%
2026-07-01	3.0500	3.2000	2.9900	2.9900	-0.664%	51	1,725	-44.816%
2026-06-30	3.0500	3.0500	3.0000	3.0100	+0.333%	34	1,753	-45.183%
2026-06-29	2.9000	3.0000	2.7400	3.0000	+25.000%	73	1,762	-45.000%
2026-06-26	2.4100	2.5000	2.4000	2.4000	+14.286%	7	1,761	-31.250%
2026-06-25	2.1000	2.1900	2.1000	2.1000	0.000%	32	1,755	-21.429%
2026-06-24	2.2300	2.2500	2.1000	2.1000	-6.667%	29	1,751	-21.429%
2026-06-23	2.2900	2.2900	2.1900	2.2500	-8.537%	43	1,743	-26.667%
2026-06-22	2.3500	2.5000	2.3000	2.4600	+0.820%	132	1,703	-32.927%
2026-06-18	2.3100	2.4500	2.3100	2.4400	+5.172%	27	1,523	-32.377%
2026-06-17	2.2800	2.3700	2.2000	2.3200	+2.203%	214	1,523	-28.879%
2026-06-16	2.1500	2.2700	2.1000	2.2700	-5.417%	15	1,523	-27.313%
2026-06-15	2.5000	2.5500	2.4000	2.4000	0.000%	64	1,517	-31.250%
2026-06-12	2.4500	2.7000	2.2600	2.4000	+8.597%	90	1,550	-31.250%
2026-06-11	2.0600	2.2200	1.9000	2.2100	+5.742%	127	1,498	-25.339%
2026-06-10	2.2000	2.2800	2.0500	2.0900	-5.856%	125	1,522	-21.053%
2026-06-09	2.5500	2.5500	2.2200	2.2200	-8.642%	116	1,401	-25.676%
2026-06-08	2.4000	2.4300	2.3000	2.4300	+3.404%	112	1,381	-32.099%
2026-06-05	2.6000	2.6500	2.3300	2.3500	-14.234%	163	1,297	-29.787%
2026-06-04	2.7000	2.7600	2.7000	2.7400	-5.517%	53	1,186	-39.781%
2026-06-03	3.1200	3.6500	2.9000	2.9000	-8.517%	7	1,137	-43.103%
2026-06-02	3.4000	3.7000	3.1500	3.1700	-8.116%	136	1,134	-47.950%
2026-06-01	3.3500	3.5100	3.3500	3.4500	+17.747%	94	1,155	-52.174%
2026-05-29	3.3500	3.6000	2.9300	2.9300	-8.438%	243	1,064	-43.686%
2026-05-28	3.5000	3.5000	3.2000	3.2000	+3.226%	32	1,030	-48.438%
2026-05-27	3.2000	3.3000	3.0000	3.1000	+3.333%	56	1,052	-46.774%
2026-05-26	3.0000	3.0100	3.0000	3.0000	+9.091%	66	997	-45.000%
2026-05-22	2.8700	3.0000	2.7500	2.7500	-1.786%	148	1,033	-40.000%
2026-05-21	2.7200	2.8000	2.6500	2.8000	+1.449%	7	1,121	-41.071%
2026-05-20	2.7300	2.8300	2.7100	2.7600	+2.985%	30	1,121	-40.217%
2026-05-19	2.7000	2.7500	2.6600	2.6800	-4.286%	147	987	-38.433%
2026-05-18	2.8000	2.8000	2.7100	2.8000	-6.667%	31	987	-41.071%
2026-05-15	3.0500	3.0500	2.8500	3.0000	-6.832%	87	987	-45.000%
2026-05-14	3.3000	3.3500	3.2000	3.2200	-3.012%	13	944	-48.758%
2026-05-13	2.9500	3.7000	2.9500	3.3200	+12.925%	61	884	-50.301%
2026-05-12	2.9200	2.9800	2.8600	2.9400	-2.000%	7	884	-43.878%
2026-05-11	3.5000	3.5000	2.9200	3.0000	-7.692%	100	884	-45.000%
2026-05-08	3.1000	3.4500	3.1000	3.2500	+5.178%	32	852	-49.231%
2026-05-07	3.1500	3.2300	3.0300	3.0900	-3.438%	8	833	-46.602%
2026-05-06	3.0900	3.2500	3.0500	3.2000	-11.111%	33	830	-48.438%
2026-05-05	3.4000	3.6000	3.3000	3.6000	-2.703%	17	848	-54.167%
2026-05-04	3.8500	3.9000	3.7000	3.7000	+4.225%	7	839	-55.405%
2026-05-01	3.4400	3.6500	3.4400	3.5500	+1.429%	60	786	-53.521%
2026-04-30	3.0200	3.5000	2.9800	3.5000	+15.894%	89	786	-52.857%
2026-04-29	2.8700	3.0500	2.8500	3.0200	+2.373%	15	755	-45.364%
2026-04-28	3.0800	3.2500	2.9500	2.9500	-9.509%	207	749	-44.068%
2026-04-27	3.2000	3.3500	2.8000	3.2600	-0.306%	286	666	-49.387%
2026-04-24	3.3500	3.3500	3.1200	3.2700	-0.909%	6	630	-49.541%
2026-04-23	3.5000	3.7000	3.1500	3.3000	-10.811%	23	628	-50.000%
2026-04-22	3.9100	4.0000	3.6500	3.7000	-3.141%	52	618	-55.405%
2026-04-21	3.7500	4.2000	3.7500	3.8200	+9.143%	79	493	-56.806%
2026-04-20	3.5800	3.6500	3.5000	3.5000	-9.091%	8	493	-52.857%
2026-04-17	4.2500	4.2500	3.7700	3.8500	-6.098%	180	487	-57.143%
2026-04-16	4.0000	4.1500	4.0000	4.1000	-2.381%	21	318	-59.756%
2026-04-15	4.2000	4.2000	4.2000	4.2000	-10.638%	3	318	-60.714%
2026-04-13	4.6000	4.7000	4.6000	4.7000	+7.798%	11	318	-64.894%
2026-04-10	4.3500	4.4500	4.3500	4.3600	-9.167%	148	307	-62.156%
2026-04-09	4.8000	4.8000	4.8000	4.8000	+1.053%	1	362	-65.625%
2026-04-08	4.7500	4.7500	4.7500	4.7500	-3.061%	1	362	-65.263%
2026-04-07	5.0000	5.0000	4.9000	4.9000	-2.000%	22	363	-66.327%
2026-04-06	5.2500	5.2500	5.0000	5.0000	-13.793%	15	341	-67.000%
2026-04-02	5.8000	5.8000	5.8000	5.8000	+7.407%	5	334	-71.552%
2026-03-31	5.7500	5.7500	5.4000	5.4000	0.000%	5	334	-69.444%
2026-03-27	5.6700	5.6700	5.3500	5.4000	-7.692%	31	329	-69.444%
2026-03-26	6.5500	6.5500	5.8500	5.8500	-7.874%	6	313	-71.795%
2026-03-25	6.6000	6.6000	6.3500	6.3500	+5.132%	2	307	-74.016%
2026-03-23	6.1400	6.2000	6.0400	6.0400	+3.425%	3	305	-72.682%
2026-03-20	5.8400	5.8400	5.8400	5.8400	-2.667%	40	303	-71.747%
2026-03-19	6.2500	6.2500	5.8000	6.0000	-0.826%	33	263	-72.500%
2026-03-18	6.1000	6.9000	5.8000	6.0500	+1.681%	32	232	-72.727%
2026-03-17	5.9500	5.9500	5.9500	5.9500	+3.478%	5	213	-72.269%
2026-03-16	5.7500	5.7500	5.7500	5.7500	+0.877%	2	213	-71.304%
2026-03-13	6.0000	6.0000	5.7000	5.7000	-1.893%	15	211	-71.053%
2026-03-12	5.7000	6.1000	5.7000	5.8100	-7.778%	8	197	-71.601%
2026-03-11	6.1500	6.3500	6.0500	6.3000	+3.279%	121	191	-73.810%
2026-03-09	6.0400	6.1500	6.0400	6.1000	+6.643%	3	261	-72.951%
2026-03-06	5.7200	5.7200	5.7200	5.7200	+2.143%	2	258	-71.154%
2026-03-05	5.6000	5.6000	5.6000	5.6000	-8.197%	1	256	-70.536%
2026-02-26	6.1000	6.1000	6.1000	6.1000	+4.274%	1	257	-72.951%
2026-02-25	6.0000	6.0000	5.7200	5.8500	-1.846%	13	245	-71.795%
2026-02-24	5.9000	6.2500	5.8200	5.9600	+6.429%	7	245	-72.315%
2026-02-23	6.0000	6.0000	5.6000	5.6000	-7.438%	109	238	-70.536%
2026-02-19	6.0500	6.0500	5.7800	6.0500	-2.419%	10	138	-72.727%
2026-02-17	6.2000	6.2000	6.2000	6.2000	-10.145%	1	128	-73.387%
2026-02-06	6.7500	7.6500	6.4500	6.9000	+9.177%	25	127	-76.087%
2026-02-05	6.3500	6.3500	6.3200	6.3200	-1.558%	3	102	-73.892%
2026-02-02	6.5400	6.5400	6.4200	6.4200	-15.748%	2	99	-74.299%
2026-01-29	7.6200	7.6200	7.6200	7.6200	+12.059%	1	99	-78.346%
2026-01-23	7.2500	7.2500	6.8000	6.8000	-12.821%	3	98	-75.735%
2026-01-22	7.7600	7.8500	7.6200	7.8000	+28.926%	20	97	-78.846%
2026-01-20	5.9800	6.0500	5.9800	6.0500	-5.469%	5	77	-72.727%
2026-01-16	6.4000	6.4000	6.4000	6.4000	-6.706%	1	71	-74.219%
2026-01-15	6.8600	6.8600	6.8600	6.8600	-2.000%	2	71	-75.948%
2026-01-13	7.0000	7.0000	7.0000	7.0000	-5.405%	2	69	-76.429%
2026-01-07	7.8000	7.8000	7.4000	7.4000	-6.566%	2	69	-77.703%
2026-01-05	7.9200	7.9200	7.9200	7.9200	+4.901%	1	66	-79.167%
2026-01-02	7.5500	7.5500	7.5500	7.5500	+7.857%	2	66	-78.146%
2025-12-31	7.2500	7.2500	7.0000	7.0000	-3.448%	2	66	-76.429%
2025-12-30	7.2500	7.2500	7.2500	7.2500	-7.051%	2	66	-77.241%
2025-12-26	8.0000	8.0000	7.8000	7.8000	-5.455%	5	66	-78.846%
2025-12-23	8.2500	8.2500	8.2500	8.2500	+3.125%	2	61	-80.000%
2025-12-15	8.0000	8.0000	8.0000	8.0000	-15.523%	1	59	-79.375%
2025-11-17	9.4700	9.4700	9.4700	9.4700	-11.907%	1	58	-82.577%
2025-11-14	10.7500	10.7500	10.7500	10.7500	-3.153%	1	58	-84.651%
2025-11-13	11.3500	11.3500	11.1000	11.1000	-12.941%	2	57	-85.135%
2025-11-07	12.7500	12.7500	12.7500	12.7500	-15.000%	1	57	-87.059%
2025-10-29	15.0000	15.0000	15.0000	15.0000	+3.448%	1	56	-89.000%
2025-10-28	14.5000	14.5000	14.5000	14.5000	+5.149%	3	55	-88.621%
2025-10-27	14.1900	14.1900	13.7900	13.7900	-9.869%	3	49	-88.035%
2025-10-17	15.7500	15.7500	15.3000	15.3000	-7.385%	3	49	-89.216%
2025-10-16	16.5200	16.5200	16.5200	16.5200	-2.133%	1	46	-90.012%
2025-10-15	17.0000	17.0000	16.8800	16.8800	-4.633%	3	45	-90.225%
2025-10-14	17.4000	17.7000	16.6600	17.7000	+7.273%	4	42	-90.678%
2025-10-10	16.5000	16.5000	16.5000	16.5000	-9.589%	1	38	-90.000%
2025-10-09	18.2500	18.2500	18.2500	18.2500	-0.273%	1	37	-90.959%
2025-10-08	17.5500	18.5500	17.5500	18.3000	-1.081%	6	36	-90.984%
2025-10-07	18.5000	18.5000	18.5000	18.5000	-3.141%	2	30	-91.081%
2025-10-06	19.6500	19.6500	19.1000	19.1000	-4.500%	4	28	-91.361%
2025-10-03	19.2500	20.0000	18.8000	20.0000	+4.439%	9	24	-91.750%
2025-10-02	19.2000	19.2000	19.1500	19.1500	+1.323%	3	27	-91.384%
2025-09-30	18.9000	18.9000	18.4500	18.9000	-1.047%	7	24	-91.270%
2025-09-29	20.3500	20.3500	18.9500	19.1000	+4.945%	11	17	-91.361%
2025-09-25	18.1000	18.2000	18.1000	18.2000	-0.546%	2	6	-90.934%
2025-09-24	18.3500	18.6000	18.3000	18.3000	0.000%	4	4	-90.984%

.dark-mode .WC8Y3R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WC8Y3R{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20280121C5LCID Jan 21 2028 5.00 Call (LCID280121C00005000)option OPRA

LCID20280121C5
LCID Jan 21 2028 5.00 Call (LCID280121C00005000)
option OPRA