Dark

LCID20280121C8
LCID Jan 21 2028 8.00 Call (LCID280121C00008000)
option OPRA

EOD

Sep 21, 2026

1.15+9.524%(+0.10)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.2000	1.2000	1.1400	1.1500	+9.524%	13	5,809	0.000%
2026-09-18	1.2500	1.2500	1.0000	1.0500	-21.642%	16	5,813	+9.524%
2026-09-17	1.2400	1.3400	1.2400	1.3400	+17.544%	6	5,807	-14.179%
2026-09-15	1.1400	1.1400	1.1400	1.1400	+0.885%	1	5,808	+0.877%
2026-09-14	1.0800	1.1500	1.0800	1.1300	0.000%	10	5,808	+1.770%
2026-09-11	1.1500	1.1500	1.1300	1.1300	-2.586%	10	5,814	+1.770%
2026-09-10	1.1600	1.1600	1.1600	1.1600	+2.655%	2	5,804	-0.862%
2026-09-09	1.2000	1.2000	1.1000	1.1300	-9.600%	52	5,802	+1.770%
2026-09-08	1.1200	1.2500	1.1100	1.2500	+5.932%	3	5,755	-8.000%
2026-09-04	1.1800	1.1800	1.1800	1.1800	+1.724%	1	5,754	-2.542%
2026-09-03	1.1600	1.1600	1.1600	1.1600	-9.375%	9	5,754	-0.862%
2026-09-02	1.1600	1.2800	1.1600	1.2800	+6.667%	7	5,763	-10.156%
2026-09-01	1.1700	1.2500	1.1600	1.2000	-4.000%	61	5,767	-4.167%
2026-08-31	1.4100	1.4100	1.2400	1.2500	+4.167%	143	5,796	-8.000%
2026-08-28	1.2800	1.2900	1.1900	1.2000	-8.397%	1,209	5,795	-4.167%
2026-08-27	1.3000	1.5000	1.2500	1.3100	+3.968%	21	5,727	-12.214%
2026-08-26	1.3000	1.3600	1.2600	1.2600	-9.353%	5	5,714	-8.730%
2026-08-25	1.4500	1.4500	1.3900	1.3900	+8.594%	10	5,711	-17.266%
2026-08-24	1.4400	1.4400	1.2800	1.2800	-8.571%	14	5,709	-10.156%
2026-08-21	1.3500	1.4000	1.3500	1.4000	-3.448%	12	5,708	-17.857%
2026-08-20	1.4500	1.5900	1.3000	1.4500	+4.317%	33	5,697	-20.690%
2026-08-19	1.2500	1.3900	1.2000	1.3900	+4.511%	2,589	5,692	-17.266%
2026-08-18	1.3200	1.3400	1.3000	1.3300	-5.674%	5	4,356	-13.534%
2026-08-17	1.3200	1.5500	1.3000	1.4100	+0.714%	28	4,352	-18.440%
2026-08-14	1.4800	1.5300	1.4000	1.4000	-8.497%	14	4,327	-17.857%
2026-08-13	1.8300	1.8300	1.4400	1.5300	+3.378%	79	4,316	-24.837%
2026-08-12	1.7500	1.7500	1.4500	1.4800	-9.202%	91	4,351	-22.297%
2026-08-11	1.5500	1.7600	1.5500	1.6300	-0.610%	747	4,303	-29.448%
2026-08-10	1.9000	1.9000	1.5000	1.6400	-18.408%	333	4,281	-29.878%
2026-08-07	1.9000	2.0100	1.8600	2.0100	+4.687%	19	4,304	-42.786%
2026-08-06	1.9000	1.9200	1.9000	1.9200	+10.983%	2	4,310	-40.104%
2026-08-05	1.7000	2.4700	1.5500	1.7300	-29.388%	594	4,310	-33.526%
2026-08-04	2.2500	2.4600	2.2500	2.4500	+11.364%	71	3,851	-53.061%
2026-08-03	2.2500	2.3000	2.2000	2.2000	0.000%	35	3,794	-47.727%
2026-07-31	1.9700	2.2600	1.9300	2.2000	0.000%	26	3,775	-47.727%
2026-07-30	2.3800	2.6200	2.2000	2.2000	-15.385%	22	3,753	-47.727%
2026-07-29	2.1200	2.9500	2.1200	2.6000	-3.704%	38	3,765	-55.769%
2026-07-28	1.5500	3.0000	1.5500	2.7000	+42.105%	159	3,772	-57.407%
2026-07-27	1.8000	1.9000	1.8000	1.9000	+26.667%	17	3,841	-39.474%
2026-07-24	1.8500	1.9500	1.5000	1.5000	-12.791%	159	3,856	-23.333%
2026-07-23	1.7000	1.9000	1.6500	1.7200	-7.027%	39	3,905	-33.140%
2026-07-22	2.1500	2.5000	1.8000	1.8500	-9.756%	76	3,919	-37.838%
2026-07-21	2.0300	2.0500	2.0000	2.0500	-6.393%	6	3,954	-43.902%
2026-07-20	2.2900	2.3500	2.0000	2.1900	-6.809%	25	3,959	-47.489%
2026-07-17	1.7800	2.3500	1.6600	2.3500	+40.719%	158	3,978	-51.064%
2026-07-16	1.4000	1.8000	1.2000	1.6700	+23.704%	92	4,114	-31.138%
2026-07-15	1.1000	1.3500	0.8400	1.3500	+40.625%	417	4,098	-14.815%
2026-07-14	1.6400	1.8700	0.5000	0.9600	-41.818%	505	4,104	+19.792%
2026-07-13	1.6500	1.6600	1.6500	1.6500	0.000%	4	3,835	-30.303%
2026-07-10	1.8500	1.8500	1.6500	1.6500	-10.811%	50	3,835	-30.303%
2026-07-09	1.8500	1.8500	1.8000	1.8500	+2.778%	3	3,813	-37.838%
2026-07-08	1.8000	2.0600	1.7200	1.8000	-12.195%	15	3,811	-36.111%
2026-07-07	1.8100	2.0600	1.8100	2.0500	-6.818%	3	3,798	-43.902%
2026-07-06	2.0300	2.2500	2.0300	2.2000	+15.183%	18	3,798	-47.727%
2026-07-02	2.0300	2.0300	1.8700	1.9100	-11.574%	62	3,730	-39.791%
2026-07-01	2.1500	2.2900	2.1500	2.1600	-0.461%	33	3,730	-46.759%
2026-06-30	2.0500	2.2800	2.0000	2.1700	+4.327%	29	3,760	-47.005%
2026-06-29	1.8000	2.2000	1.8000	2.0800	+15.556%	134	3,756	-44.712%
2026-06-26	1.5500	1.8000	1.5000	1.8000	+20.000%	17	3,721	-36.111%
2026-06-25	1.4900	1.5700	1.4900	1.5000	-1.961%	14	3,728	-23.333%
2026-06-24	1.5000	1.5300	1.5000	1.5300	-3.165%	4	3,725	-24.837%
2026-06-23	1.5000	1.6900	1.5000	1.5800	-4.242%	127	3,727	-27.215%
2026-06-22	1.6600	1.7500	1.6100	1.6500	-5.714%	23	3,838	-30.303%
2026-06-18	1.8700	1.8700	1.5900	1.7500	+7.362%	109	3,824	-34.286%
2026-06-17	1.6500	1.7700	1.6300	1.6300	+1.875%	37	3,824	-29.448%
2026-06-16	1.5900	1.6400	1.5000	1.6000	-4.192%	19	3,824	-28.125%
2026-06-15	1.8700	1.8700	1.5700	1.6700	+3.086%	467	3,817	-31.138%
2026-06-12	1.7800	1.7800	1.5800	1.6200	+0.621%	506	3,789	-29.012%
2026-06-11	1.6200	1.6200	1.4000	1.6100	+7.333%	104	3,774	-28.571%
2026-06-10	1.7500	1.7700	1.5000	1.5000	-10.714%	177	3,688	-23.333%
2026-06-09	1.8000	1.9000	1.6000	1.6800	-1.176%	504	3,522	-31.548%
2026-06-08	1.6500	1.9700	1.6500	1.7000	0.000%	66	3,026	-32.353%
2026-06-05	1.9000	1.9300	1.5500	1.7000	-12.821%	316	2,976	-32.353%
2026-06-04	1.9700	2.0000	1.9500	1.9500	-2.500%	56	2,761	-41.026%
2026-06-03	2.0000	2.2000	1.9500	2.0000	-9.091%	189	2,708	-42.500%
2026-06-02	2.4000	2.5700	2.1500	2.2000	-8.714%	864	2,648	-47.727%
2026-06-01	2.4900	2.6000	2.4000	2.4100	+4.783%	131	3,377	-52.282%
2026-05-29	2.5400	2.5400	2.2500	2.3000	-4.167%	138	3,383	-50.000%
2026-05-28	2.2500	2.5000	2.1500	2.4000	+6.667%	468	3,399	-52.083%
2026-05-27	2.0300	2.3000	2.0300	2.2500	+9.756%	567	3,083	-48.889%
2026-05-26	2.1000	2.2000	2.0200	2.0500	+2.500%	44	2,663	-43.902%
2026-05-22	2.0800	2.2000	2.0000	2.0000	+4.167%	78	2,681	-42.500%
2026-05-21	1.9100	1.9200	1.9000	1.9200	-3.030%	27	2,615	-40.104%
2026-05-20	2.0100	2.0100	1.9500	1.9800	+1.538%	33	2,615	-41.919%
2026-05-19	1.9600	2.0500	1.8800	1.9500	-3.941%	30	2,561	-41.026%
2026-05-18	2.2300	2.2300	1.9000	2.0300	-9.778%	459	2,561	-43.350%
2026-05-15	2.2400	2.2500	2.1000	2.2500	-4.255%	172	2,561	-48.889%
2026-05-14	2.3900	2.6000	2.2100	2.3500	-2.083%	22	2,073	-51.064%
2026-05-13	2.0000	2.5100	2.0000	2.4000	+14.286%	141	2,094	-52.083%
2026-05-12	2.1500	2.2000	2.0800	2.1000	-6.667%	110	2,094	-45.238%
2026-05-11	2.3800	2.4500	2.1500	2.2500	-4.255%	29	2,094	-48.889%
2026-05-08	2.2100	2.5000	2.2100	2.3500	+5.856%	34	2,034	-51.064%
2026-05-07	2.2800	2.3000	2.2200	2.2200	-5.532%	16	2,033	-48.198%
2026-05-06	2.1700	2.4000	2.1700	2.3500	-6.000%	40	2,019	-51.064%
2026-05-05	2.8400	2.8400	2.4500	2.5000	-11.032%	37	2,022	-54.000%
2026-05-04	2.8000	3.0000	2.7000	2.8100	+4.074%	24	2,007	-59.075%
2026-05-01	2.6300	2.8000	2.6300	2.7000	+0.746%	59	1,976	-57.407%
2026-04-30	2.3000	2.6800	2.2400	2.6800	+22.374%	114	1,976	-57.090%
2026-04-29	2.3100	2.3100	2.1200	2.1900	-4.783%	32	1,921	-47.489%
2026-04-28	2.2000	2.4000	2.1900	2.3000	-4.167%	288	1,898	-50.000%
2026-04-27	2.3000	2.4000	2.2000	2.4000	-3.614%	839	1,686	-52.083%
2026-04-24	2.3800	2.4900	2.3300	2.4900	+5.957%	94	1,422	-53.815%
2026-04-23	2.8000	2.8000	2.3000	2.3500	-12.963%	456	1,332	-51.064%
2026-04-22	2.8400	2.8400	2.6000	2.7000	-4.255%	159	913	-57.407%
2026-04-21	2.7000	2.9500	2.7000	2.8200	+8.880%	94	866	-59.220%
2026-04-20	2.7500	2.7500	2.5000	2.5900	-6.835%	146	866	-55.598%
2026-04-17	3.0500	3.0500	2.7000	2.7800	-3.136%	208	722	-58.633%
2026-04-16	3.4500	3.4500	2.7000	2.8700	-9.748%	66	540	-59.930%
2026-04-15	3.6000	3.6000	3.0000	3.1800	-6.471%	125	499	-63.836%
2026-04-14	3.8000	3.8000	3.4000	3.4000	+7.937%	11	377	-66.176%
2026-04-13	3.4000	3.4000	3.1000	3.1500	-22.222%	48	366	-63.492%
2026-04-10	4.0500	4.0500	4.0500	4.0500	+20.896%	1	318	-71.605%
2026-04-08	3.8500	3.8500	3.3500	3.3500	-5.634%	13	317	-65.672%
2026-04-07	3.6000	3.6000	3.3000	3.5500	-6.579%	26	306	-67.606%
2026-04-06	3.9000	3.9000	3.8000	3.8000	-11.628%	30	284	-69.737%
2026-04-02	4.3000	4.3000	4.3000	4.3000	+7.500%	1	253	-73.256%
2026-03-31	4.0000	4.0000	4.0000	4.0000	+8.108%	10	253	-71.250%
2026-03-30	3.9000	3.9000	3.7000	3.7000	-5.128%	5	243	-68.919%
2026-03-27	4.1100	4.1100	3.9000	3.9000	-11.364%	33	240	-70.513%
2026-03-26	4.4000	4.4000	4.4000	4.4000	-6.383%	5	215	-73.864%
2026-03-25	4.7000	4.7000	4.7000	4.7000	+4.444%	3	213	-75.532%
2026-03-24	5.6000	5.6000	4.5000	4.5000	0.000%	4	213	-74.444%
2026-03-23	4.5000	4.5000	4.5000	4.5000	+4.651%	1	209	-74.444%
2026-03-20	4.4500	4.4500	4.3000	4.3000	-2.273%	9	208	-73.256%
2026-03-19	4.5900	4.6000	4.3000	4.4000	-2.222%	47	211	-73.864%
2026-03-18	4.3300	4.5000	4.3100	4.5000	-1.099%	8	172	-74.444%
2026-03-17	4.4700	4.5700	4.4700	4.5500	-1.087%	85	169	-74.725%
2026-03-13	4.6000	4.6000	4.6000	4.6000	-4.167%	1	84	-75.000%
2026-03-11	4.8000	4.8000	4.8000	4.8000	+0.629%	1	83	-76.042%
2026-03-10	4.7700	4.7700	4.7700	4.7700	+8.904%	1	82	-75.891%
2026-03-06	4.2500	4.3800	4.2500	4.3800	+0.690%	3	83	-73.744%
2026-03-05	4.3500	4.3500	4.3500	4.3500	-5.435%	3	83	-73.563%
2026-02-24	4.7500	4.7500	4.6000	4.6000	+2.222%	42	83	-75.000%
2026-02-23	4.4000	4.5000	4.4000	4.5000	-9.091%	11	45	-74.444%
2026-02-17	5.0000	5.0000	4.9500	4.9500	-6.427%	3	34	-76.768%
2026-02-12	5.2900	5.2900	5.2900	5.2900	+4.752%	1	32	-78.261%
2026-02-05	5.0500	5.0500	5.0500	5.0500	-5.607%	1	31	-77.228%
2026-02-04	5.3500	5.3500	5.3500	5.3500	+7.214%	1	30	-78.505%
2026-02-03	4.9900	4.9900	4.9900	4.9900	-6.729%	3	31	-76.954%
2026-02-02	5.3500	5.3500	5.3500	5.3500	+4.902%	1	33	-78.505%
2026-01-29	5.1000	5.1000	5.1000	5.1000	-6.422%	10	32	-77.451%
2026-01-27	5.4500	5.4500	5.4500	5.4500	-2.679%	10	42	-78.899%
2026-01-23	5.9000	5.9000	5.6000	5.6000	-8.497%	2	32	-79.464%
2026-01-22	6.0000	6.1200	6.0000	6.1200	+7.368%	2	32	-81.209%
2026-01-21	5.7400	5.7400	5.7000	5.7000	+14.000%	4	32	-79.825%
2026-01-20	5.0000	5.0000	5.0000	5.0000	-3.846%	1	28	-77.000%
2026-01-16	5.1500	5.2000	5.1500	5.2000	-0.192%	5	22	-77.885%
2026-01-15	5.5000	5.6000	5.2100	5.2100	-8.596%	6	22	-77.927%
2026-01-13	5.8000	5.8000	5.7000	5.7000	-8.800%	2	16	-79.825%
2026-01-02	6.3500	6.3500	6.2500	6.2500	0.000%	4	16	-81.600%
2025-12-31	6.2500	6.2500	6.2500	6.2500	-6.716%	1	13	-81.600%
2025-12-18	6.7000	6.7000	6.7000	6.7000	+3.876%	2	13	-82.836%
2025-12-16	6.9500	6.9500	6.4500	6.4500	-3.008%	3	11	-82.171%
2025-12-15	6.6500	6.6500	6.6500	6.6500	-20.833%	1	11	-82.707%
2025-11-26	8.4000	8.4000	8.4000	8.4000	+4.348%	1	9	-86.310%
2025-11-25	8.0500	8.0500	8.0500	8.0500	+15.000%	1	9	-85.714%
2025-11-20	7.0000	7.0000	7.0000	7.0000	-10.600%	2	8	-83.571%
2025-11-17	7.8000	7.8300	7.8000	7.8300	-34.750%	2	8	-85.313%
2025-11-03	12.0000	12.0000	12.0000	12.0000	-28.994%	1	7	-90.417%
2025-10-01	16.9000	16.9000	16.9000	16.9000	+7.302%	1	7	-93.195%
2025-09-22	15.5200	15.7500	15.5200	15.7500	+12.500%	4	6	-92.698%
2025-09-17	14.0000	14.0000	14.0000	14.0000	0.000%	2	2	-91.786%

.dark-mode .mJt6Q2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mJt6Q2{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20280121C8LCID Jan 21 2028 8.00 Call (LCID280121C00008000)option OPRA

LCID20280121C8
LCID Jan 21 2028 8.00 Call (LCID280121C00008000)
option OPRA