Dark

LVS20260918C50
LVS Sep 18 2026 50.00 Call (LVS260918C00050000)
option OPRA

EOD

Jul 1, 2026

1.75+1.156%(+0.02)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.6700	1.7500	1.5700	1.7500	+1.156%	53	15,999	0.000%
2026-06-30	1.7700	1.7700	1.6800	1.7300	-25.431%	6	15,952	+1.156%
2026-06-26	2.3200	2.3200	2.3200	2.3200	+26.776%	3	15,946	-24.569%
2026-06-25	2.2800	2.2800	1.8300	1.8300	-35.106%	71	15,946	-4.372%
2026-06-23	2.6700	2.8200	2.6700	2.8200	+11.462%	34	15,944	-37.943%
2026-06-22	2.5000	2.6500	2.4800	2.5300	-13.356%	15	15,936	-30.830%
2026-06-18	3.0000	3.0000	2.8300	2.9200	+1.742%	73	15,890	-40.068%
2026-06-17	3.3000	3.3000	2.8700	2.8700	-14.328%	68	15,890	-39.024%
2026-06-16	3.5500	4.0000	3.3500	3.3500	-10.667%	55	15,890	-47.761%
2026-06-15	4.1500	4.1500	3.7500	3.7500	-12.791%	61	15,938	-53.333%
2026-06-12	4.4200	4.4200	4.3000	4.3000	-8.511%	3	15,891	-59.302%
2026-06-11	4.5800	4.7000	4.5800	4.7000	0.000%	12	15,893	-62.766%
2026-06-10	4.7000	4.7000	4.7000	4.7000	-16.071%	5	15,903	-62.766%
2026-06-09	5.6000	5.6000	5.6000	5.6000	+19.149%	3	15,908	-68.750%
2026-06-08	4.6000	4.7500	4.6000	4.7000	+4.444%	249	15,908	-62.766%
2026-06-05	4.6000	4.6000	4.5000	4.5000	-8.350%	7	15,755	-61.111%
2026-06-03	4.9100	4.9100	4.9100	4.9100	-5.577%	1	15,751	-64.358%
2026-06-02	5.1900	5.2000	5.1900	5.2000	-13.333%	2	15,750	-66.346%
2026-06-01	6.2500	6.2500	5.9500	6.0000	+20.724%	27	15,748	-70.833%
2026-05-29	4.8200	5.0000	4.8200	4.9700	-3.868%	13	15,750	-64.789%
2026-05-28	5.0000	5.1700	5.0000	5.1700	+17.500%	10	15,747	-66.151%
2026-05-26	4.4500	4.5000	4.4000	4.4000	+7.317%	261	15,744	-60.227%
2026-05-22	4.4000	4.4000	4.1000	4.1000	-3.529%	32	15,778	-57.317%
2026-05-21	4.0200	4.3400	3.9800	4.2500	-3.409%	14	15,777	-58.824%
2026-05-20	4.3000	4.4000	4.3000	4.4000	-3.509%	251	15,777	-60.227%
2026-05-19	4.7700	4.7700	4.5600	4.5600	-15.867%	5	15,527	-61.623%
2026-05-15	5.4200	5.4200	5.4200	5.4200	+2.264%	12	15,527	-67.712%
2026-05-14	5.6000	5.6000	5.3000	5.3000	-0.935%	21	15,539	-66.981%
2026-05-13	5.8500	5.8500	5.3500	5.3500	-14.944%	12	15,523	-67.290%
2026-05-11	6.5600	6.5600	6.2900	6.2900	-8.041%	27	15,523	-72.178%
2026-05-08	6.8400	6.8400	6.8400	6.8400	-10.118%	1	15,496	-74.415%
2026-05-07	7.5000	7.6100	7.1500	7.6100	+6.732%	19	15,495	-77.004%
2026-05-06	7.1000	7.1400	6.8400	7.1300	+6.577%	13	15,503	-75.456%
2026-05-05	6.4000	6.7500	6.2500	6.6900	+14.948%	21	15,502	-73.842%
2026-05-04	6.7000	6.7000	5.8200	5.8200	-21.351%	15,238	15,495	-69.931%
2026-05-01	7.5100	7.5500	7.2500	7.4000	-3.268%	39	931	-76.351%
2026-04-29	7.5000	7.6500	7.4000	7.6500	-3.165%	18	931	-77.124%
2026-04-28	8.1000	8.1000	7.9000	7.9000	-3.067%	25	917	-77.848%
2026-04-27	7.5000	8.4500	7.5000	8.1500	+18.978%	347	896	-78.528%
2026-04-24	6.9000	7.2000	6.4500	6.8500	+6.202%	240	724	-74.453%
2026-04-23	6.7000	6.7500	5.8400	6.4500	-36.139%	212	504	-72.868%
2026-04-22	10.0500	10.1000	10.0500	10.1000	-3.349%	13	342	-82.673%
2026-04-21	9.9500	10.5000	9.9000	10.4500	+2.956%	81	329	-83.254%
2026-04-20	10.0500	10.1500	10.0500	10.1500	-3.333%	16	272	-82.759%
2026-04-17	10.4500	10.5000	10.4500	10.5000	+20.413%	11	258	-83.333%
2026-04-14	8.7200	8.7200	8.7200	8.7200	+15.497%	2	269	-79.931%
2026-04-10	7.5500	7.6000	7.5500	7.5500	-14.399%	10	269	-76.821%
2026-04-01	8.8000	8.8700	8.7400	8.8200	+7.169%	10	267	-80.159%
2026-03-31	7.8500	8.2500	7.8500	8.2300	+14.306%	14	268	-78.736%
2026-03-30	7.2000	7.2000	7.2000	7.2000	-4.888%	2	266	-75.694%
2026-03-27	7.4500	7.5900	7.4500	7.5700	-6.543%	4	266	-76.882%
2026-03-20	8.0500	8.2000	8.0500	8.1000	-4.706%	45	266	-78.395%
2026-03-19	8.6000	8.6000	8.5000	8.5000	-8.108%	5	221	-79.412%
2026-03-17	9.2500	9.2500	9.2500	9.2500	+3.933%	4	216	-81.081%
2026-03-06	8.7000	8.9000	8.6500	8.9000	-21.586%	4	218	-80.337%
2026-02-19	11.4000	11.4000	11.3500	11.3500	-1.304%	14	214	-84.581%
2026-02-09	11.5000	11.5000	11.5000	11.5000	+45.939%	3	206	-84.783%
2026-01-30	7.8800	7.8800	7.8800	7.8800	-47.467%	1	206	-77.792%
2026-01-26	15.0000	15.0000	15.0000	15.0000	+7.219%	2	206	-88.333%
2026-01-15	13.9900	13.9900	13.9900	13.9900	+10.157%	1	206	-87.491%
2026-01-12	12.7000	12.7000	12.7000	12.7000	-23.494%	2	205	-86.220%
2026-01-06	16.6000	16.6000	16.6000	16.6000	-8.691%	26	203	-89.458%
2025-12-31	18.1800	18.1800	18.1800	18.1800	+1.000%	20	183	-90.374%
2025-12-30	18.0000	18.0000	18.0000	18.0000	-9.774%	1	183	-90.278%
2025-12-09	19.8500	19.9500	19.8500	19.9500	-2.825%	3	184	-91.228%
2025-12-08	20.5300	20.5300	20.5300	20.5300	-11.010%	3	182	-91.476%
2025-12-01	23.0500	23.0700	23.0500	23.0700	+7.804%	36	185	-92.414%
2025-11-26	21.4000	21.4000	21.4000	21.4000	+5.263%	1	159	-91.822%
2025-11-10	19.1600	20.3300	19.1600	20.3300	+22.029%	2	159	-91.392%
2025-11-06	16.6600	16.6600	16.6600	16.6600	+9.389%	1	158	-89.496%
2025-11-03	15.2300	15.2300	15.2300	15.2300	+16.705%	10	148	-88.510%
2025-10-29	13.0500	13.0500	13.0500	13.0500	+61.111%	1	148	-86.590%
2025-10-10	8.1000	8.1000	8.1000	8.1000	-12.903%	3	148	-78.395%
2025-10-06	9.3000	9.3000	9.3000	9.3000	+6.286%	1	145	-81.183%
2025-10-03	8.7500	8.7500	8.7500	8.7500	-12.587%	1	146	-80.000%
2025-10-01	10.0100	10.0100	10.0100	10.0100	+8.099%	16	145	-82.517%
2025-09-25	9.2300	9.2600	9.2300	9.2600	+0.216%	16	153	-81.102%
2025-09-22	9.2400	9.2400	9.2400	9.2400	+2.667%	3	153	-81.061%
2025-09-17	8.7500	9.0000	8.7500	9.0000	-2.067%	24	150	-80.556%
2025-09-15	9.1100	9.2000	9.1100	9.1900	-9.902%	32	147	-80.958%
2025-09-10	10.2000	10.2000	10.2000	10.2000	0.000%	45	135	-82.843%
2025-09-05	10.2000	10.2000	10.2000	10.2000	-6.164%	1	90	-82.843%
2025-09-04	10.8800	10.8800	10.8700	10.8700	-14.678%	16	89	-83.901%
2025-08-29	12.6100	12.7400	12.6100	12.7400	+9.356%	21	89	-86.264%
2025-08-26	11.5500	11.6500	11.5500	11.6500	+3.097%	16	89	-84.979%
2025-08-25	11.3000	11.3000	11.3000	11.3000	+7.211%	5	82	-84.513%
2025-08-22	10.5200	10.5400	10.5200	10.5400	+6.357%	16	77	-83.397%
2025-08-21	9.8300	9.9100	9.8300	9.9100	+3.122%	16	70	-82.341%
2025-08-19	9.7500	9.7600	9.6100	9.6100	-9.254%	19	70	-81.790%
2025-08-15	10.5500	10.5900	10.5500	10.5900	+3.824%	16	65	-83.475%
2025-08-14	10.2000	10.2000	10.2000	10.2000	-0.682%	6	57	-82.843%
2025-08-13	10.2300	10.2700	10.2300	10.2700	+17.371%	16	63	-82.960%
2025-08-05	8.7500	8.7500	8.7500	8.7500	-2.993%	2	61	-80.000%
2025-08-04	9.0200	9.0200	9.0200	9.0200	+2.384%	4	61	-80.599%
2025-07-29	8.8500	8.8500	8.8100	8.8100	-3.187%	23	61	-80.136%
2025-07-28	9.1000	9.1000	9.1000	9.1000	+18.644%	3	53	-80.769%
2025-07-24	7.6600	7.6700	7.6600	7.6700	+15.338%	18	52	-77.184%
2025-07-22	6.6500	6.6500	6.6500	6.6500	-12.500%	2	48	-73.684%
2025-07-16	7.6000	7.6000	7.6000	7.6000	-5.000%	4	46	-76.974%
2025-07-15	8.0000	8.0000	8.0000	8.0000	+4.575%	4	42	-78.125%
2025-07-08	7.6500	7.6500	7.6500	7.6500	+56.122%	6	38	-77.124%
2025-06-26	4.7100	4.9000	4.6800	4.9000	+19.221%	28	32	-64.286%
2025-06-23	4.1100	4.1100	4.1100	4.1100	-2.143%	3	7	-57.421%
2025-06-11	4.2000	4.2000	4.2000	4.2000	+15.068%	2	4	-58.333%
2025-05-28	3.6500	3.6500	3.6500	3.6500	0.000%	2	2	-52.055%