Dark

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

EOD

Aug 3, 2026

1.25+15.741%(+0.17)194

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.2000	1.3100	1.1700	1.2500	+15.741%	194	5,114	0.000%
2026-07-31	1.1000	1.3200	1.0800	1.0800	-6.087%	56	5,077	+15.741%
2026-07-30	1.1200	1.3100	1.1000	1.1500	-6.504%	83	5,098	+8.696%
2026-07-29	1.1000	1.2700	1.0900	1.2300	-4.651%	154	5,096	+1.626%
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	-2.344%
2026-07-24	1.1600	1.3300	1.1600	1.3300	+2.308%	61	5,141	-6.015%
2026-07-23	1.2400	1.3000	1.2300	1.3000	+2.362%	19	5,146	-3.846%
2026-07-22	1.2100	1.2800	1.1300	1.2700	-1.550%	115	5,162	-1.575%
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	-3.846%
2026-07-17	1.2100	1.2900	1.2100	1.2800	+2.400%	34	5,095	-2.344%
2026-07-16	1.3100	1.3200	1.1600	1.2500	-7.407%	60	5,113	0.000%
2026-07-15	1.3200	1.4100	1.3000	1.3500	+1.504%	83	5,090	-7.407%
2026-07-14	1.0500	1.8000	1.0000	1.3300	+19.820%	136	5,050	-6.015%
2026-07-13	1.0800	1.1100	1.0800	1.1100	+7.767%	12	5,062	+12.613%
2026-07-10	1.0900	1.0900	1.0300	1.0300	-0.962%	2	5,061	+21.359%
2026-07-07	1.0300	1.0500	1.0100	1.0400	+6.122%	42	5,062	+20.192%
2026-07-02	0.9800	0.9800	0.9800	0.9800	+1.031%	1	5,057	+27.551%
2026-07-01	0.9700	0.9700	0.9700	0.9700	-5.825%	2	5,057	+28.866%
2026-06-30	1.0300	1.0300	1.0300	1.0300	-0.962%	5	5,055	+21.359%
2026-06-29	1.0500	1.0500	1.0400	1.0400	-5.455%	30	5,050	+20.192%
2026-06-26	1.0900	1.1200	1.0300	1.1000	-4.348%	774	5,037	+13.636%
2026-06-25	1.1100	1.1500	1.1100	1.1500	+4.545%	17	5,415	+8.696%
2026-06-24	1.1500	1.1500	1.0500	1.1000	-4.348%	1,080	5,406	+13.636%
2026-06-23	1.1500	1.1500	1.1500	1.1500	+1.770%	3	6,090	+8.696%
2026-06-18	1.1300	1.1300	1.1300	1.1300	-8.130%	1	6,086	+10.619%
2026-06-11	1.2300	1.2300	1.2300	1.2300	+2.500%	3	6,086	+1.626%
2026-06-09	1.1400	1.2000	1.1100	1.2000	+2.564%	1,502	6,083	+4.167%
2026-06-08	1.0900	1.1700	1.0900	1.1700	+6.364%	14	6,989	+6.838%
2026-06-04	1.0900	1.1000	1.0900	1.1000	+10.000%	4	6,985	+13.636%
2026-06-03	1.0000	1.0000	1.0000	1.0000	-4.762%	4	6,984	+25.000%
2026-06-01	1.0400	1.0500	1.0300	1.0500	-2.778%	5	6,985	+19.048%
2026-05-27	1.0800	1.0800	1.0800	1.0800	-1.818%	10	6,985	+15.741%
2026-05-26	1.1000	1.1000	1.1000	1.1000	-1.786%	1	6,985	+13.636%
2026-05-19	1.1000	1.1200	1.1000	1.1200	+8.738%	10	6,985	+11.607%
2026-05-15	1.1200	1.1200	0.9700	1.0300	0.000%	3	6,981	+21.359%
2026-05-14	1.0700	1.0700	1.0300	1.0300	-1.905%	16	6,980	+21.359%
2026-05-13	0.9600	1.0500	0.9600	1.0500	-4.545%	14	6,967	+19.048%
2026-05-11	1.0600	1.1200	1.0600	1.1000	+1.852%	97	6,967	+13.636%
2026-05-08	1.0600	1.0800	1.0600	1.0800	-2.703%	12	6,882	+15.741%
2026-05-06	1.1100	1.1100	1.1100	1.1100	+5.714%	100	6,870	+12.613%
2026-05-05	1.1000	1.1000	1.0500	1.0500	-6.250%	2	6,870	+19.048%
2026-05-04	1.1200	1.1200	1.1200	1.1200	-3.448%	1	6,868	+11.607%
2026-05-01	1.1300	1.1600	1.1300	1.1600	+7.407%	7	6,864	+7.759%
2026-04-30	1.0800	1.0800	1.0800	1.0800	-6.087%	1	6,864	+15.741%
2026-04-29	1.1500	1.1500	1.1500	1.1500	0.000%	4	6,864	+8.696%
2026-04-28	1.1600	1.1600	1.1500	1.1500	+2.679%	2	6,861	+8.696%
2026-04-27	1.1400	1.1400	1.1200	1.1200	+1.818%	21	6,861	+11.607%
2026-04-23	1.1200	1.1700	1.0800	1.1000	0.000%	373	6,851	+13.636%
2026-04-22	1.1000	1.1000	1.1000	1.1000	+1.852%	1	6,570	+13.636%
2026-04-20	1.0900	1.0900	1.0300	1.0800	+8.000%	158	6,570	+15.741%
2026-04-16	0.9500	1.0000	0.9500	1.0000	0.000%	20	6,469	+25.000%
2026-04-15	0.9500	1.0000	0.9500	1.0000	+9.890%	2	6,463	+25.000%
2026-04-14	0.9100	0.9100	0.9100	0.9100	-9.000%	1	6,462	+37.363%
2026-04-09	0.9200	1.0000	0.9200	1.0000	+2.041%	280	6,462	+25.000%
2026-04-06	1.0000	1.0000	0.9800	0.9800	+10.112%	4	6,182	+27.551%
2026-03-31	0.8900	0.8900	0.8900	0.8900	-12.745%	10	6,180	+40.449%
2026-03-26	1.0200	1.0200	1.0200	1.0200	+3.030%	2	6,180	+22.549%
2026-03-19	0.9900	0.9900	0.9900	0.9900	+3.125%	2	6,180	+26.263%
2026-03-16	0.9600	0.9600	0.9600	0.9600	-3.030%	100	6,180	+30.208%
2026-03-11	0.9900	0.9900	0.9900	0.9900	-14.655%	2	6,155	+26.263%
2026-03-05	1.1600	1.1600	1.1600	1.1600	+16.000%	30	6,155	+7.759%
2026-03-02	1.0000	1.0000	1.0000	1.0000	-5.660%	1	6,125	+25.000%
2026-02-19	1.0600	1.0600	1.0600	1.0600	-11.667%	2	6,124	+17.925%
2026-02-17	1.2000	1.2000	1.2000	1.2000	+0.840%	1	6,123	+4.167%
2026-02-13	1.1900	1.1900	1.1900	1.1900	+19.000%	45	6,077	+5.042%
2026-02-12	1.0000	1.0000	1.0000	1.0000	-15.966%	30	6,077	+25.000%
2026-02-11	1.1900	1.1900	1.1900	1.1900	0.000%	87	6,047	+5.042%
2026-02-06	1.1800	1.1900	1.1800	1.1900	-1.653%	71	5,960	+5.042%
2026-02-05	1.2000	1.2100	1.2000	1.2100	+2.542%	72	5,889	+3.306%
2026-02-04	1.2000	1.2000	1.1300	1.1800	+0.855%	36	5,822	+5.932%
2026-02-03	1.1700	1.1700	1.1700	1.1700	+1.739%	50	5,787	+6.838%
2026-02-02	1.1700	1.1700	1.1500	1.1500	+9.524%	6	5,737	+8.696%
2026-01-29	1.0500	1.0500	1.0500	1.0500	-5.405%	11	5,731	+19.048%
2026-01-26	1.1900	1.1900	1.1100	1.1100	-9.016%	2	5,731	+12.613%
2026-01-20	1.2200	1.2200	1.2200	1.2200	+5.172%	77	5,731	+2.459%
2026-01-16	1.2500	1.2500	1.1600	1.1600	-2.521%	59	5,595	+7.759%
2026-01-15	1.1700	1.2000	1.1500	1.1900	+0.847%	66	5,595	+5.042%
2026-01-12	1.1500	1.1800	1.1500	1.1800	+2.609%	57	5,531	+5.932%
2026-01-09	1.1500	1.1500	1.1500	1.1500	+4.545%	10	5,474	+8.696%
2026-01-07	1.0400	1.1000	1.0400	1.1000	+4.762%	207	5,474	+13.636%
2026-01-05	1.0500	1.0500	1.0500	1.0500	-12.500%	10	5,474	+19.048%
2026-01-02	1.2000	1.2000	1.2000	1.2000	+14.286%	1	5,474	+4.167%
2025-12-30	1.0500	1.0500	1.0500	1.0500	-6.250%	5	5,473	+19.048%
2025-12-26	1.2900	1.2900	1.1200	1.1200	+10.891%	3	5,473	+11.607%
2025-12-23	1.0100	1.0100	1.0100	1.0100	-9.821%	2	5,471	+23.762%
2025-12-22	1.1200	1.1200	1.1200	1.1200	+6.667%	43	5,469	+11.607%
2025-12-18	1.3200	1.3200	1.0500	1.0500	-9.483%	2	5,469	+19.048%
2025-12-17	1.1600	1.1600	1.1600	1.1600	+10.476%	2	5,469	+7.759%
2025-12-15	1.0500	1.0500	1.0500	1.0500	+14.130%	1	5,471	+19.048%
2025-12-12	1.1100	1.1100	0.9200	0.9200	-20.000%	2	5,471	+35.870%
2025-11-26	1.1500	1.1500	1.1500	1.1500	+5.505%	1	5,470	+8.696%
2025-11-17	1.1000	1.1700	1.0900	1.0900	+23.864%	5,051	5,470	+14.679%
2025-11-12	0.8600	0.8800	0.8600	0.8800	+17.333%	771	772	+42.045%
2025-11-10	0.7500	0.7500	0.7500	0.7500	-8.537%	10	11	+66.667%
2025-09-19	0.8200	0.8200	0.8200	0.8200	0.000%	1	1	+52.439%

.dark-mode .r5fW1k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r5fW1k{ 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