Dark

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

EOD

Aug 3, 2026

2.46+2.500%(+0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.4600	2.4600	2.4600	2.4600	+2.500%	1	10,526	0.000%
2026-07-31	2.4000	2.4000	2.4000	2.4000	+2.128%	1	10,525	+2.500%
2026-07-30	2.3500	2.3500	2.3500	2.3500	-4.082%	1	10,525	+4.681%
2026-07-29	2.4000	2.4500	2.2500	2.4500	0.000%	44	10,525	+0.408%
2026-07-21	2.4300	2.4500	2.4300	2.4500	+0.410%	129	10,500	+0.408%
2026-07-20	2.1800	2.4400	2.1700	2.4400	+0.412%	73	10,504	+0.820%
2026-07-17	2.3000	2.6000	2.2700	2.4300	-10.662%	382	10,483	+1.235%
2026-07-16	2.4000	2.7200	2.3000	2.7200	+7.510%	66	10,345	-9.559%
2026-07-15	2.6500	2.8500	2.5300	2.5300	-4.887%	144	10,299	-2.767%
2026-07-14	2.2000	3.1000	2.2000	2.6600	+28.502%	121	10,278	-7.519%
2026-07-07	2.0700	2.0700	2.0700	2.0700	-1.429%	1	10,224	+18.841%
2026-07-02	2.1000	2.1000	2.1000	2.1000	+5.000%	11	10,223	+17.143%
2026-07-01	2.1500	2.1500	2.0000	2.0000	-2.439%	12	10,223	+23.000%
2026-06-30	2.0400	2.0500	2.0400	2.0500	-2.844%	9	10,213	+20.000%
2026-06-29	2.1300	2.1300	2.1100	2.1100	-4.525%	6	10,208	+16.588%
2026-06-26	2.2500	2.2900	2.1400	2.2100	-3.913%	24	10,203	+11.312%
2026-06-25	2.3200	2.3200	2.3000	2.3000	-0.862%	16	10,185	+6.957%
2026-06-24	2.3300	2.3300	2.3200	2.3200	-1.277%	2	10,185	+6.034%
2026-06-22	2.2500	2.3500	2.2500	2.3500	+0.427%	9	10,183	+4.681%
2026-06-18	2.3600	2.3600	2.3400	2.3400	-30.149%	11	10,191	+5.128%
2026-06-17	3.3500	3.3500	3.3500	3.3500	+39.583%	1	10,191	-26.567%
2026-06-16	2.3300	2.4000	2.2500	2.4000	+4.348%	47	10,191	+2.500%
2026-06-15	2.3000	2.3000	2.3000	2.3000	-0.433%	1	10,192	+6.957%
2026-06-12	2.3100	2.3100	2.3100	2.3100	-7.229%	1	10,192	+6.494%
2026-06-11	2.4300	2.4900	2.4300	2.4900	+2.049%	3	10,192	-1.205%
2026-06-10	2.3500	2.4400	2.3500	2.4400	+2.954%	3	10,191	+0.820%
2026-06-09	2.3000	2.3700	2.3000	2.3700	+3.043%	3,800	10,190	+3.797%
2026-06-05	2.2500	2.3000	2.2500	2.3000	+4.545%	45	13,584	+6.957%
2026-06-03	2.1500	2.2000	2.1500	2.2000	+5.769%	5	13,584	+11.818%
2026-06-02	2.0300	2.0900	1.9600	2.0800	+1.463%	642	13,584	+18.269%
2026-06-01	2.0500	2.0500	2.0500	2.0500	-3.302%	4	13,145	+20.000%
2026-05-29	2.1200	2.1200	2.1200	2.1200	-0.469%	1	13,145	+16.038%
2026-05-27	2.0700	2.1300	2.0700	2.1300	0.000%	42	13,144	+15.493%
2026-05-26	2.1300	2.1300	2.1300	2.1300	-1.389%	2	13,145	+15.493%
2026-05-22	2.1800	2.1800	2.1600	2.1600	-1.818%	2	13,145	+13.889%
2026-05-21	2.2000	2.2000	2.2000	2.2000	-2.222%	10	13,145	+11.818%
2026-05-19	2.2300	2.2500	2.2300	2.2500	+0.897%	5	13,145	+9.333%
2026-05-18	2.1600	2.2300	2.1600	2.2300	+9.852%	17	13,145	+10.314%
2026-05-15	2.0300	2.0300	2.0300	2.0300	-4.245%	11	13,145	+21.182%
2026-05-08	2.1200	2.1200	2.1200	2.1200	-0.469%	1	13,145	+16.038%
2026-05-07	2.1400	2.1400	2.1300	2.1300	-4.054%	2	13,146	+15.493%
2026-05-06	2.3400	2.3400	2.1800	2.2200	+0.909%	35	13,144	+10.811%
2026-05-05	2.2000	2.2000	2.2000	2.2000	-0.452%	1	13,143	+11.818%
2026-05-01	2.1800	2.2100	2.1300	2.2100	-4.329%	37	13,134	+11.312%
2026-04-29	2.2600	2.3100	2.2600	2.3100	+2.212%	14	13,134	+6.494%
2026-04-28	2.2100	2.2600	2.2100	2.2600	+1.345%	257	13,132	+8.850%
2026-04-27	2.1700	2.2300	2.1100	2.2300	+1.364%	34	13,132	+10.314%
2026-04-24	2.1800	2.2000	2.1000	2.2000	+0.917%	44	13,128	+11.818%
2026-04-23	2.2200	2.2200	2.1800	2.1800	+1.395%	27	13,126	+12.844%
2026-04-22	2.1500	2.1500	2.0200	2.1500	+3.365%	16	13,131	+14.419%
2026-04-21	2.1000	2.1000	2.0400	2.0800	+0.483%	130	13,117	+18.269%
2026-04-20	2.0000	2.0700	2.0000	2.0700	+4.545%	110	13,012	+18.841%
2026-04-17	1.9000	1.9800	1.9000	1.9800	+4.211%	2,616	11,012	+24.242%
2026-04-15	1.9000	1.9000	1.9000	1.9000	+5.556%	2	10,400	+29.474%
2026-04-14	1.8000	1.8000	1.8000	1.8000	0.000%	11	10,400	+36.667%
2026-04-10	1.8000	1.8000	1.8000	1.8000	+2.857%	5	10,400	+36.667%
2026-04-08	1.7500	1.7500	1.7500	1.7500	-2.235%	1	10,400	+40.571%
2026-04-02	1.8500	1.8500	1.7900	1.7900	-3.243%	5	10,399	+37.430%
2026-03-13	1.9000	1.9100	1.8500	1.8500	-9.756%	250	10,399	+32.973%
2026-03-06	2.0500	2.0500	2.0500	2.0500	+7.330%	5	10,605	+20.000%
2026-02-25	1.9100	1.9100	1.9100	1.9100	-10.748%	1	10,605	+28.796%
2026-02-06	2.1400	2.1400	2.1400	2.1400	-2.727%	1	10,605	+14.953%
2026-02-05	2.2000	2.2000	2.2000	2.2000	+5.769%	1	10,605	+11.818%
2026-02-04	2.0800	2.0800	2.0800	2.0800	-0.952%	20	10,605	+18.269%
2026-02-03	2.1300	2.1300	2.1000	2.1000	0.000%	31	10,605	+17.143%
2026-02-02	2.0500	2.1000	2.0500	2.1000	+7.143%	46	10,588	+17.143%
2026-01-30	2.0600	2.0600	1.9600	1.9600	-4.390%	37	10,543	+25.510%
2026-01-29	2.0500	2.0500	2.0500	2.0500	0.000%	55	10,509	+20.000%
2026-01-28	2.0500	2.0500	2.0500	2.0500	-2.381%	50	10,475	+20.000%
2026-01-26	2.1000	2.1000	2.1000	2.1000	-0.474%	5	10,475	+17.143%
2026-01-23	2.1200	2.1200	2.1100	2.1100	-6.637%	2	10,475	+16.588%
2026-01-16	2.2600	2.2600	2.2600	2.2600	+2.262%	1	10,475	+8.850%
2026-01-15	2.2000	2.2100	2.2000	2.2100	0.000%	2	10,475	+11.312%
2026-01-14	2.1600	2.2100	2.1500	2.2100	+2.791%	32	10,475	+11.312%
2026-01-12	2.1500	2.1500	2.1500	2.1500	0.000%	25	10,445	+14.419%
2026-01-09	2.1500	2.1500	2.1500	2.1500	+2.381%	12	10,420	+14.419%
2026-01-08	2.1000	2.1000	2.1000	2.1000	+10.526%	5	10,408	+17.143%
2026-01-06	1.9000	1.9000	1.9000	1.9000	-5.941%	1	10,403	+29.474%
2026-01-02	2.0200	2.0200	2.0200	2.0200	-1.942%	30	10,403	+21.782%
2025-12-29	2.0600	2.0600	2.0600	2.0600	+0.488%	19	10,373	+19.417%
2025-12-23	2.1400	2.1400	1.9600	2.0500	-3.756%	32	10,373	+20.000%
2025-12-22	2.1300	2.1300	2.1300	2.1300	+1.429%	30	10,372	+15.493%
2025-12-18	2.1000	2.1000	2.1000	2.1000	+1.942%	1	10,372	+17.143%
2025-12-16	2.1500	2.1500	2.0600	2.0600	+8.421%	69	10,372	+19.417%
2025-12-11	1.9000	1.9000	1.9000	1.9000	+1.604%	1	10,363	+29.474%
2025-12-02	1.9400	1.9400	1.8100	1.8700	-4.103%	14	10,362	+31.551%
2025-12-01	1.9500	1.9500	1.9500	1.9500	0.000%	25	10,361	+26.154%
2025-11-25	1.9500	1.9500	1.9500	1.9500	+2.632%	50	10,336	+26.154%
2025-11-20	1.9000	1.9000	1.9000	1.9000	-5.000%	20	10,286	+29.474%
2025-11-17	1.9900	2.0000	1.9900	2.0000	+17.647%	10	10,276	+23.000%
2025-11-13	1.6400	1.7000	1.6400	1.7000	+4.294%	5,026	10,276	+44.706%
2025-11-12	1.5400	1.6300	1.5200	1.6300	+3.822%	5,260	5,261	+50.920%
2025-10-24	1.5700	1.5700	1.5700	1.5700	+40.179%	2	2	+56.688%
2025-10-15	1.1200	1.1200	1.1200	1.1200	0.000%	2	2	+119.643%

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