Dark

LCID20280121P5
LCID Jan 21 2028 5.00 Put (LCID280121P00005000)
option OPRA

EOD

Sep 21, 2026

2.64-1.859%(-0.05)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.6900	2.6900	2.6400	2.6400	-1.859%	59	14,159	0.000%
2026-09-18	2.6900	2.6900	2.6900	2.6900	+3.462%	4	14,140	-1.859%
2026-09-17	2.6400	2.6400	2.6000	2.6000	-5.109%	102	14,140	+1.538%
2026-09-16	2.8000	2.8000	2.7000	2.7400	+3.396%	25	14,040	-3.650%
2026-09-15	2.7000	2.7200	2.6500	2.6500	-1.487%	6	14,047	-0.377%
2026-09-14	2.6100	2.6900	2.6100	2.6900	+0.749%	4	14,048	-1.859%
2026-09-11	2.6600	2.6700	2.6000	2.6700	+0.376%	10	14,048	-1.124%
2026-09-10	2.6000	2.6700	2.5500	2.6600	+5.556%	232	14,050	-0.752%
2026-09-09	2.5600	2.5700	2.5200	2.5200	+2.857%	15	13,937	+4.762%
2026-09-08	2.4700	2.4700	2.4500	2.4500	-3.162%	6	13,926	+7.755%
2026-09-03	2.5800	2.5800	2.4000	2.5300	+1.606%	27	13,922	+4.348%
2026-09-02	2.5900	2.6000	2.4500	2.4900	-3.861%	1,841	13,904	+6.024%
2026-09-01	2.5200	2.6500	2.4700	2.5900	+3.187%	4,857	12,839	+1.931%
2026-08-31	2.4500	2.5100	2.4500	2.5100	+1.619%	52	10,841	+5.179%
2026-08-27	2.4700	2.4700	2.4700	2.4700	-5.000%	1	10,867	+6.883%
2026-08-26	2.5000	2.6100	2.5000	2.6000	+1.167%	6	10,866	+1.538%
2026-08-25	2.5400	2.5700	2.5400	2.5700	+4.898%	2	10,867	+2.724%
2026-08-21	2.4500	2.4500	2.4500	2.4500	-4.669%	5	10,866	+7.755%
2026-08-20	2.5800	2.5800	2.5700	2.5700	+1.984%	11	10,871	+2.724%
2026-08-18	2.5200	2.5200	2.5200	2.5200	+0.398%	850	10,871	+4.762%
2026-08-11	2.4700	2.5100	2.4700	2.5100	+0.400%	3	10,587	+5.179%
2026-08-10	2.5000	2.5000	2.5000	2.5000	-5.660%	50	10,587	+5.600%
2026-08-07	2.6500	2.6500	2.6500	2.6500	+2.317%	25	10,537	-0.377%
2026-08-06	2.6100	2.6100	2.5900	2.5900	-2.632%	17	10,512	+1.931%
2026-08-05	2.4900	2.6700	2.4000	2.6600	+6.400%	144	10,502	-0.752%
2026-08-04	2.5300	2.5300	2.5000	2.5000	+1.626%	11	10,527	+5.600%
2026-08-03	2.4600	2.4600	2.4600	2.4600	+2.500%	1	10,526	+7.317%
2026-07-31	2.4000	2.4000	2.4000	2.4000	+2.128%	1	10,525	+10.000%
2026-07-30	2.3500	2.3500	2.3500	2.3500	-4.082%	1	10,525	+12.340%
2026-07-29	2.4000	2.4500	2.2500	2.4500	0.000%	44	10,525	+7.755%
2026-07-21	2.4300	2.4500	2.4300	2.4500	+0.410%	129	10,500	+7.755%
2026-07-20	2.1800	2.4400	2.1700	2.4400	+0.412%	73	10,504	+8.197%
2026-07-17	2.3000	2.6000	2.2700	2.4300	-10.662%	382	10,483	+8.642%
2026-07-16	2.4000	2.7200	2.3000	2.7200	+7.510%	66	10,345	-2.941%
2026-07-15	2.6500	2.8500	2.5300	2.5300	-4.887%	144	10,299	+4.348%
2026-07-14	2.2000	3.1000	2.2000	2.6600	+28.502%	121	10,278	-0.752%
2026-07-07	2.0700	2.0700	2.0700	2.0700	-1.429%	1	10,224	+27.536%
2026-07-02	2.1000	2.1000	2.1000	2.1000	+5.000%	11	10,223	+25.714%
2026-07-01	2.1500	2.1500	2.0000	2.0000	-2.439%	12	10,223	+32.000%
2026-06-30	2.0400	2.0500	2.0400	2.0500	-2.844%	9	10,213	+28.780%
2026-06-29	2.1300	2.1300	2.1100	2.1100	-4.525%	6	10,208	+25.118%
2026-06-26	2.2500	2.2900	2.1400	2.2100	-3.913%	24	10,203	+19.457%
2026-06-25	2.3200	2.3200	2.3000	2.3000	-0.862%	16	10,185	+14.783%
2026-06-24	2.3300	2.3300	2.3200	2.3200	-1.277%	2	10,185	+13.793%
2026-06-22	2.2500	2.3500	2.2500	2.3500	+0.427%	9	10,183	+12.340%
2026-06-18	2.3600	2.3600	2.3400	2.3400	-30.149%	11	10,191	+12.821%
2026-06-17	3.3500	3.3500	3.3500	3.3500	+39.583%	1	10,191	-21.194%
2026-06-16	2.3300	2.4000	2.2500	2.4000	+4.348%	47	10,191	+10.000%
2026-06-15	2.3000	2.3000	2.3000	2.3000	-0.433%	1	10,192	+14.783%
2026-06-12	2.3100	2.3100	2.3100	2.3100	-7.229%	1	10,192	+14.286%
2026-06-11	2.4300	2.4900	2.4300	2.4900	+2.049%	3	10,192	+6.024%
2026-06-10	2.3500	2.4400	2.3500	2.4400	+2.954%	3	10,191	+8.197%
2026-06-09	2.3000	2.3700	2.3000	2.3700	+3.043%	3,800	10,190	+11.392%
2026-06-05	2.2500	2.3000	2.2500	2.3000	+4.545%	45	13,584	+14.783%
2026-06-03	2.1500	2.2000	2.1500	2.2000	+5.769%	5	13,584	+20.000%
2026-06-02	2.0300	2.0900	1.9600	2.0800	+1.463%	642	13,584	+26.923%
2026-06-01	2.0500	2.0500	2.0500	2.0500	-3.302%	4	13,145	+28.780%
2026-05-29	2.1200	2.1200	2.1200	2.1200	-0.469%	1	13,145	+24.528%
2026-05-27	2.0700	2.1300	2.0700	2.1300	0.000%	42	13,144	+23.944%
2026-05-26	2.1300	2.1300	2.1300	2.1300	-1.389%	2	13,145	+23.944%
2026-05-22	2.1800	2.1800	2.1600	2.1600	-1.818%	2	13,145	+22.222%
2026-05-21	2.2000	2.2000	2.2000	2.2000	-2.222%	10	13,145	+20.000%
2026-05-19	2.2300	2.2500	2.2300	2.2500	+0.897%	5	13,145	+17.333%
2026-05-18	2.1600	2.2300	2.1600	2.2300	+9.852%	17	13,145	+18.386%
2026-05-15	2.0300	2.0300	2.0300	2.0300	-4.245%	11	13,145	+30.049%
2026-05-08	2.1200	2.1200	2.1200	2.1200	-0.469%	1	13,145	+24.528%
2026-05-07	2.1400	2.1400	2.1300	2.1300	-4.054%	2	13,146	+23.944%
2026-05-06	2.3400	2.3400	2.1800	2.2200	+0.909%	35	13,144	+18.919%
2026-05-05	2.2000	2.2000	2.2000	2.2000	-0.452%	1	13,143	+20.000%
2026-05-01	2.1800	2.2100	2.1300	2.2100	-4.329%	37	13,134	+19.457%
2026-04-29	2.2600	2.3100	2.2600	2.3100	+2.212%	14	13,134	+14.286%
2026-04-28	2.2100	2.2600	2.2100	2.2600	+1.345%	257	13,132	+16.814%
2026-04-27	2.1700	2.2300	2.1100	2.2300	+1.364%	34	13,132	+18.386%
2026-04-24	2.1800	2.2000	2.1000	2.2000	+0.917%	44	13,128	+20.000%
2026-04-23	2.2200	2.2200	2.1800	2.1800	+1.395%	27	13,126	+21.101%
2026-04-22	2.1500	2.1500	2.0200	2.1500	+3.365%	16	13,131	+22.791%
2026-04-21	2.1000	2.1000	2.0400	2.0800	+0.483%	130	13,117	+26.923%
2026-04-20	2.0000	2.0700	2.0000	2.0700	+4.545%	110	13,012	+27.536%
2026-04-17	1.9000	1.9800	1.9000	1.9800	+4.211%	2,616	11,012	+33.333%
2026-04-15	1.9000	1.9000	1.9000	1.9000	+5.556%	2	10,400	+38.947%
2026-04-14	1.8000	1.8000	1.8000	1.8000	0.000%	11	10,400	+46.667%
2026-04-10	1.8000	1.8000	1.8000	1.8000	+2.857%	5	10,400	+46.667%
2026-04-08	1.7500	1.7500	1.7500	1.7500	-2.235%	1	10,400	+50.857%
2026-04-02	1.8500	1.8500	1.7900	1.7900	-3.243%	5	10,399	+47.486%
2026-03-13	1.9000	1.9100	1.8500	1.8500	-9.756%	250	10,399	+42.703%
2026-03-06	2.0500	2.0500	2.0500	2.0500	+7.330%	5	10,605	+28.780%
2026-02-25	1.9100	1.9100	1.9100	1.9100	-10.748%	1	10,605	+38.220%
2026-02-06	2.1400	2.1400	2.1400	2.1400	-2.727%	1	10,605	+23.364%
2026-02-05	2.2000	2.2000	2.2000	2.2000	+5.769%	1	10,605	+20.000%
2026-02-04	2.0800	2.0800	2.0800	2.0800	-0.952%	20	10,605	+26.923%
2026-02-03	2.1300	2.1300	2.1000	2.1000	0.000%	31	10,605	+25.714%
2026-02-02	2.0500	2.1000	2.0500	2.1000	+7.143%	46	10,588	+25.714%
2026-01-30	2.0600	2.0600	1.9600	1.9600	-4.390%	37	10,543	+34.694%
2026-01-29	2.0500	2.0500	2.0500	2.0500	0.000%	55	10,509	+28.780%
2026-01-28	2.0500	2.0500	2.0500	2.0500	-2.381%	50	10,475	+28.780%
2026-01-26	2.1000	2.1000	2.1000	2.1000	-0.474%	5	10,475	+25.714%
2026-01-23	2.1200	2.1200	2.1100	2.1100	-6.637%	2	10,475	+25.118%
2026-01-16	2.2600	2.2600	2.2600	2.2600	+2.262%	1	10,475	+16.814%
2026-01-15	2.2000	2.2100	2.2000	2.2100	0.000%	2	10,475	+19.457%
2026-01-14	2.1600	2.2100	2.1500	2.2100	+2.791%	32	10,475	+19.457%
2026-01-12	2.1500	2.1500	2.1500	2.1500	0.000%	25	10,445	+22.791%
2026-01-09	2.1500	2.1500	2.1500	2.1500	+2.381%	12	10,420	+22.791%
2026-01-08	2.1000	2.1000	2.1000	2.1000	+10.526%	5	10,408	+25.714%
2026-01-06	1.9000	1.9000	1.9000	1.9000	-5.941%	1	10,403	+38.947%
2026-01-02	2.0200	2.0200	2.0200	2.0200	-1.942%	30	10,403	+30.693%
2025-12-29	2.0600	2.0600	2.0600	2.0600	+0.488%	19	10,373	+28.155%
2025-12-23	2.1400	2.1400	1.9600	2.0500	-3.756%	32	10,373	+28.780%
2025-12-22	2.1300	2.1300	2.1300	2.1300	+1.429%	30	10,372	+23.944%
2025-12-18	2.1000	2.1000	2.1000	2.1000	+1.942%	1	10,372	+25.714%
2025-12-16	2.1500	2.1500	2.0600	2.0600	+8.421%	69	10,372	+28.155%
2025-12-11	1.9000	1.9000	1.9000	1.9000	+1.604%	1	10,363	+38.947%
2025-12-02	1.9400	1.9400	1.8100	1.8700	-4.103%	14	10,362	+41.176%
2025-12-01	1.9500	1.9500	1.9500	1.9500	0.000%	25	10,361	+35.385%
2025-11-25	1.9500	1.9500	1.9500	1.9500	+2.632%	50	10,336	+35.385%
2025-11-20	1.9000	1.9000	1.9000	1.9000	-5.000%	20	10,286	+38.947%
2025-11-17	1.9900	2.0000	1.9900	2.0000	+17.647%	10	10,276	+32.000%
2025-11-13	1.6400	1.7000	1.6400	1.7000	+4.294%	5,026	10,276	+55.294%
2025-11-12	1.5400	1.6300	1.5200	1.6300	+3.822%	5,260	5,261	+61.963%
2025-10-24	1.5700	1.5700	1.5700	1.5700	+40.179%	2	2	+68.153%
2025-10-15	1.1200	1.1200	1.1200	1.1200	0.000%	2	2	+135.714%

.dark-mode .Pp8Mdk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pp8Mdk{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20280121P5LCID Jan 21 2028 5.00 Put (LCID280121P00005000)option OPRA

LCID20280121P5
LCID Jan 21 2028 5.00 Put (LCID280121P00005000)
option OPRA