Dark

LCID20280121P3
LCID Jan 21 2028 3.00 Put (LCID280121P00003000)
option OPRA

EOD

Sep 21, 2026

1.33+7.258%(+0.09)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.3000	1.3300	1.2200	1.3300	+7.258%	34	21,003	0.000%
2026-09-18	1.3200	1.3200	1.2400	1.2400	-1.587%	35	20,985	+7.258%
2026-09-17	1.2500	1.2600	1.2300	1.2600	-5.970%	28	20,975	+5.556%
2026-09-16	1.2500	1.3500	1.2500	1.3400	+1.515%	8,207	20,990	-0.746%
2026-09-15	1.2800	1.3500	1.2800	1.3200	0.000%	5,002	14,282	+0.758%
2026-09-14	1.2200	1.4200	1.2200	1.3200	+0.763%	7	9,622	+0.758%
2026-09-11	1.2000	1.3200	1.2000	1.3100	+8.264%	17	9,625	+1.527%
2026-09-10	1.2400	1.3000	1.2100	1.2100	-6.923%	23	9,612	+9.917%
2026-09-09	1.2200	1.3000	1.2200	1.3000	-0.763%	7	9,617	+2.308%
2026-09-08	1.1900	1.3100	1.1500	1.3100	+11.017%	40	9,614	+1.527%
2026-09-04	1.2800	1.2900	1.1700	1.1800	-6.349%	1,319	8,620	+12.712%
2026-09-03	1.2800	1.2800	1.1200	1.2600	0.000%	100	8,620	+5.556%
2026-09-02	1.2600	1.2700	1.1200	1.2600	+0.800%	51	8,622	+5.556%
2026-09-01	1.2200	1.2600	1.1800	1.2500	-1.575%	10	8,621	+6.400%
2026-08-31	1.2700	1.2700	1.1900	1.2700	+9.483%	29	8,623	+4.724%
2026-08-28	1.2400	1.2600	1.1600	1.1600	-0.855%	19	8,622	+14.655%
2026-08-27	1.1900	1.2500	1.1700	1.1700	-0.847%	7	8,621	+13.675%
2026-08-26	1.2600	1.2600	1.1800	1.1800	0.000%	1,059	8,621	+12.712%
2026-08-25	1.2600	1.2600	1.1800	1.1800	-2.479%	12	7,572	+12.712%
2026-08-24	1.1600	1.2600	1.1600	1.2100	+5.217%	1,105	7,576	+9.917%
2026-08-21	1.1500	1.1500	1.1500	1.1500	+0.877%	13	6,835	+15.652%
2026-08-20	1.2300	1.2600	1.1400	1.1400	-5.785%	45	6,837	+16.667%
2026-08-19	1.1900	1.2800	1.1300	1.2100	-4.724%	49	6,841	+9.917%
2026-08-18	1.2500	1.2900	1.2000	1.2700	+4.959%	25	6,838	+4.724%
2026-08-17	1.2300	1.2800	1.1600	1.2100	-6.202%	733	6,837	+9.917%
2026-08-14	1.2200	1.2900	1.1900	1.2900	+3.200%	5	6,325	+3.101%
2026-08-13	1.2000	1.2700	1.2000	1.2500	+0.806%	56	6,327	+6.400%
2026-08-12	1.1700	1.2900	1.1700	1.2400	+3.333%	72	6,373	+7.258%
2026-08-11	1.2000	1.3000	1.2000	1.2000	-5.512%	1,541	6,345	+10.833%
2026-08-10	1.1900	1.3100	1.1700	1.2700	+4.959%	1,274	5,296	+4.724%
2026-08-07	1.2300	1.3100	1.2100	1.2100	-9.701%	143	5,121	+9.917%
2026-08-06	1.3400	1.3700	1.2500	1.3400	+6.349%	65	5,116	-0.746%
2026-08-05	1.1200	1.3500	1.1200	1.2600	-0.787%	28	5,109	+5.556%
2026-08-04	1.2700	1.2800	1.1600	1.2700	+1.600%	16	5,116	+4.724%
2026-08-03	1.2000	1.3100	1.1700	1.2500	+15.741%	194	5,114	+6.400%
2026-07-31	1.1000	1.3200	1.0800	1.0800	-6.087%	56	5,077	+23.148%
2026-07-30	1.1200	1.3100	1.1000	1.1500	-6.504%	83	5,098	+15.652%
2026-07-29	1.1000	1.2700	1.0900	1.2300	-4.651%	154	5,096	+8.130%
2026-07-28	1.1900	1.3600	1.1800	1.2900	+0.781%	122	5,107	+3.101%
2026-07-27	1.2500	1.3400	1.2000	1.2800	-3.759%	121	5,103	+3.906%
2026-07-24	1.1600	1.3300	1.1600	1.3300	+2.308%	61	5,141	0.000%
2026-07-23	1.2400	1.3000	1.2300	1.3000	+2.362%	19	5,146	+2.308%
2026-07-22	1.2100	1.2800	1.1300	1.2700	-1.550%	115	5,162	+4.724%
2026-07-21	1.1000	1.2900	1.1000	1.2900	-0.769%	80	5,154	+3.101%
2026-07-20	1.1800	1.3400	1.1800	1.3000	+1.563%	105	5,148	+2.308%
2026-07-17	1.2100	1.2900	1.2100	1.2800	+2.400%	34	5,095	+3.906%
2026-07-16	1.3100	1.3200	1.1600	1.2500	-7.407%	60	5,113	+6.400%
2026-07-15	1.3200	1.4100	1.3000	1.3500	+1.504%	83	5,090	-1.481%
2026-07-14	1.0500	1.8000	1.0000	1.3300	+19.820%	136	5,050	0.000%
2026-07-13	1.0800	1.1100	1.0800	1.1100	+7.767%	12	5,062	+19.820%
2026-07-10	1.0900	1.0900	1.0300	1.0300	-0.962%	2	5,061	+29.126%
2026-07-07	1.0300	1.0500	1.0100	1.0400	+6.122%	42	5,062	+27.885%
2026-07-02	0.9800	0.9800	0.9800	0.9800	+1.031%	1	5,057	+35.714%
2026-07-01	0.9700	0.9700	0.9700	0.9700	-5.825%	2	5,057	+37.113%
2026-06-30	1.0300	1.0300	1.0300	1.0300	-0.962%	5	5,055	+29.126%
2026-06-29	1.0500	1.0500	1.0400	1.0400	-5.455%	30	5,050	+27.885%
2026-06-26	1.0900	1.1200	1.0300	1.1000	-4.348%	774	5,037	+20.909%
2026-06-25	1.1100	1.1500	1.1100	1.1500	+4.545%	17	5,415	+15.652%
2026-06-24	1.1500	1.1500	1.0500	1.1000	-4.348%	1,080	5,406	+20.909%
2026-06-23	1.1500	1.1500	1.1500	1.1500	+1.770%	3	6,090	+15.652%
2026-06-18	1.1300	1.1300	1.1300	1.1300	-8.130%	1	6,086	+17.699%
2026-06-11	1.2300	1.2300	1.2300	1.2300	+2.500%	3	6,086	+8.130%
2026-06-09	1.1400	1.2000	1.1100	1.2000	+2.564%	1,502	6,083	+10.833%
2026-06-08	1.0900	1.1700	1.0900	1.1700	+6.364%	14	6,989	+13.675%
2026-06-04	1.0900	1.1000	1.0900	1.1000	+10.000%	4	6,985	+20.909%
2026-06-03	1.0000	1.0000	1.0000	1.0000	-4.762%	4	6,984	+33.000%
2026-06-01	1.0400	1.0500	1.0300	1.0500	-2.778%	5	6,985	+26.667%
2026-05-27	1.0800	1.0800	1.0800	1.0800	-1.818%	10	6,985	+23.148%
2026-05-26	1.1000	1.1000	1.1000	1.1000	-1.786%	1	6,985	+20.909%
2026-05-19	1.1000	1.1200	1.1000	1.1200	+8.738%	10	6,985	+18.750%
2026-05-15	1.1200	1.1200	0.9700	1.0300	0.000%	3	6,981	+29.126%
2026-05-14	1.0700	1.0700	1.0300	1.0300	-1.905%	16	6,980	+29.126%
2026-05-13	0.9600	1.0500	0.9600	1.0500	-4.545%	14	6,967	+26.667%
2026-05-11	1.0600	1.1200	1.0600	1.1000	+1.852%	97	6,967	+20.909%
2026-05-08	1.0600	1.0800	1.0600	1.0800	-2.703%	12	6,882	+23.148%
2026-05-06	1.1100	1.1100	1.1100	1.1100	+5.714%	100	6,870	+19.820%
2026-05-05	1.1000	1.1000	1.0500	1.0500	-6.250%	2	6,870	+26.667%
2026-05-04	1.1200	1.1200	1.1200	1.1200	-3.448%	1	6,868	+18.750%
2026-05-01	1.1300	1.1600	1.1300	1.1600	+7.407%	7	6,864	+14.655%
2026-04-30	1.0800	1.0800	1.0800	1.0800	-6.087%	1	6,864	+23.148%
2026-04-29	1.1500	1.1500	1.1500	1.1500	0.000%	4	6,864	+15.652%
2026-04-28	1.1600	1.1600	1.1500	1.1500	+2.679%	2	6,861	+15.652%
2026-04-27	1.1400	1.1400	1.1200	1.1200	+1.818%	21	6,861	+18.750%
2026-04-23	1.1200	1.1700	1.0800	1.1000	0.000%	373	6,851	+20.909%
2026-04-22	1.1000	1.1000	1.1000	1.1000	+1.852%	1	6,570	+20.909%
2026-04-20	1.0900	1.0900	1.0300	1.0800	+8.000%	158	6,570	+23.148%
2026-04-16	0.9500	1.0000	0.9500	1.0000	0.000%	20	6,469	+33.000%
2026-04-15	0.9500	1.0000	0.9500	1.0000	+9.890%	2	6,463	+33.000%
2026-04-14	0.9100	0.9100	0.9100	0.9100	-9.000%	1	6,462	+46.154%
2026-04-09	0.9200	1.0000	0.9200	1.0000	+2.041%	280	6,462	+33.000%
2026-04-06	1.0000	1.0000	0.9800	0.9800	+10.112%	4	6,182	+35.714%
2026-03-31	0.8900	0.8900	0.8900	0.8900	-12.745%	10	6,180	+49.438%
2026-03-26	1.0200	1.0200	1.0200	1.0200	+3.030%	2	6,180	+30.392%
2026-03-19	0.9900	0.9900	0.9900	0.9900	+3.125%	2	6,180	+34.343%
2026-03-16	0.9600	0.9600	0.9600	0.9600	-3.030%	100	6,180	+38.542%
2026-03-11	0.9900	0.9900	0.9900	0.9900	-14.655%	2	6,155	+34.343%
2026-03-05	1.1600	1.1600	1.1600	1.1600	+16.000%	30	6,155	+14.655%
2026-03-02	1.0000	1.0000	1.0000	1.0000	-5.660%	1	6,125	+33.000%
2026-02-19	1.0600	1.0600	1.0600	1.0600	-11.667%	2	6,124	+25.472%
2026-02-17	1.2000	1.2000	1.2000	1.2000	+0.840%	1	6,123	+10.833%
2026-02-13	1.1900	1.1900	1.1900	1.1900	+19.000%	45	6,077	+11.765%
2026-02-12	1.0000	1.0000	1.0000	1.0000	-15.966%	30	6,077	+33.000%
2026-02-11	1.1900	1.1900	1.1900	1.1900	0.000%	87	6,047	+11.765%
2026-02-06	1.1800	1.1900	1.1800	1.1900	-1.653%	71	5,960	+11.765%
2026-02-05	1.2000	1.2100	1.2000	1.2100	+2.542%	72	5,889	+9.917%
2026-02-04	1.2000	1.2000	1.1300	1.1800	+0.855%	36	5,822	+12.712%
2026-02-03	1.1700	1.1700	1.1700	1.1700	+1.739%	50	5,787	+13.675%
2026-02-02	1.1700	1.1700	1.1500	1.1500	+9.524%	6	5,737	+15.652%
2026-01-29	1.0500	1.0500	1.0500	1.0500	-5.405%	11	5,731	+26.667%
2026-01-26	1.1900	1.1900	1.1100	1.1100	-9.016%	2	5,731	+19.820%
2026-01-20	1.2200	1.2200	1.2200	1.2200	+5.172%	77	5,731	+9.016%
2026-01-16	1.2500	1.2500	1.1600	1.1600	-2.521%	59	5,595	+14.655%
2026-01-15	1.1700	1.2000	1.1500	1.1900	+0.847%	66	5,595	+11.765%
2026-01-12	1.1500	1.1800	1.1500	1.1800	+2.609%	57	5,531	+12.712%
2026-01-09	1.1500	1.1500	1.1500	1.1500	+4.545%	10	5,474	+15.652%
2026-01-07	1.0400	1.1000	1.0400	1.1000	+4.762%	207	5,474	+20.909%
2026-01-05	1.0500	1.0500	1.0500	1.0500	-12.500%	10	5,474	+26.667%
2026-01-02	1.2000	1.2000	1.2000	1.2000	+14.286%	1	5,474	+10.833%
2025-12-30	1.0500	1.0500	1.0500	1.0500	-6.250%	5	5,473	+26.667%
2025-12-26	1.2900	1.2900	1.1200	1.1200	+10.891%	3	5,473	+18.750%
2025-12-23	1.0100	1.0100	1.0100	1.0100	-9.821%	2	5,471	+31.683%
2025-12-22	1.1200	1.1200	1.1200	1.1200	+6.667%	43	5,469	+18.750%
2025-12-18	1.3200	1.3200	1.0500	1.0500	-9.483%	2	5,469	+26.667%
2025-12-17	1.1600	1.1600	1.1600	1.1600	+10.476%	2	5,469	+14.655%
2025-12-15	1.0500	1.0500	1.0500	1.0500	+14.130%	1	5,471	+26.667%
2025-12-12	1.1100	1.1100	0.9200	0.9200	-20.000%	2	5,471	+44.565%
2025-11-26	1.1500	1.1500	1.1500	1.1500	+5.505%	1	5,470	+15.652%
2025-11-17	1.1000	1.1700	1.0900	1.0900	+23.864%	5,051	5,470	+22.018%
2025-11-12	0.8600	0.8800	0.8600	0.8800	+17.333%	771	772	+51.136%
2025-11-10	0.7500	0.7500	0.7500	0.7500	-8.537%	10	11	+77.333%
2025-09-19	0.8200	0.8200	0.8200	0.8200	0.000%	1	1	+62.195%

.dark-mode .HSVMzN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HSVMzN{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20280121P3LCID Jan 21 2028 3.00 Put (LCID280121P00003000)option OPRA

LCID20280121P3
LCID Jan 21 2028 3.00 Put (LCID280121P00003000)
option OPRA