Dark

LVS20260918C55
LVS Sep 18 2026 55.00 Call (LVS260918C00055000)
option OPRA

EOD

Jul 1, 2026

0.6300-1.563%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6200	0.6300	0.6200	0.6300	-1.563%	2	1,379	0.000%
2026-06-30	0.7200	0.7200	0.6400	0.6400	-29.670%	30	1,379	-1.563%
2026-06-29	0.9100	0.9100	0.9100	0.9100	-4.211%	4	1,369	-30.769%
2026-06-25	0.9000	0.9500	0.9000	0.9500	-26.923%	4	1,369	-33.684%
2026-06-24	1.2800	1.3000	1.2700	1.3000	+13.043%	6	1,370	-51.538%
2026-06-23	1.1500	1.1900	1.1300	1.1500	-2.542%	21	1,370	-45.217%
2026-06-22	1.0300	1.1800	1.0300	1.1800	-15.714%	10	1,370	-46.610%
2026-06-18	1.4300	1.4300	1.2900	1.4000	+1.449%	641	809	-55.000%
2026-06-17	1.4700	1.4700	1.3800	1.3800	-22.905%	52	809	-54.348%
2026-06-16	1.9600	1.9600	1.7100	1.7900	-5.291%	17	809	-64.804%
2026-06-15	2.1800	2.1800	1.8500	1.8900	-14.091%	5	797	-66.667%
2026-06-12	2.2000	2.2000	2.2000	2.2000	-13.725%	5	793	-71.364%
2026-06-10	2.7600	2.7600	2.5500	2.5500	-14.430%	7	798	-75.294%
2026-06-09	3.0800	3.0800	2.7200	2.9800	+23.651%	50	800	-78.859%
2026-06-08	2.2900	2.4100	2.2900	2.4100	+1.261%	12	774	-73.859%
2026-06-05	2.4200	2.4900	2.3500	2.3800	-9.506%	14	772	-73.529%
2026-06-04	2.6300	2.6300	2.6300	2.6300	+1.154%	2	761	-76.046%
2026-06-03	2.6800	2.7000	2.6000	2.6000	-33.333%	16	760	-75.769%
2026-06-01	3.5000	3.9000	3.5000	3.9000	+46.067%	5	758	-83.846%
2026-05-29	2.6300	2.7600	2.6100	2.6700	0.000%	6	761	-76.404%
2026-05-27	2.6800	2.8500	2.6700	2.6700	+15.086%	6	760	-76.404%
2026-05-26	2.2200	2.3200	2.2200	2.3200	+0.870%	20	760	-72.845%
2026-05-22	2.4000	2.4000	2.3000	2.3000	-2.128%	2	760	-72.609%
2026-05-21	2.2000	2.3500	2.2000	2.3500	-2.490%	11	758	-73.191%
2026-05-20	2.2500	2.4100	2.2100	2.4100	-3.600%	11	758	-73.859%
2026-05-19	2.5000	2.5000	2.5000	2.5000	-12.281%	15	756	-74.800%
2026-05-18	3.0500	3.0500	2.8500	2.8500	-4.362%	11	756	-77.895%
2026-05-15	3.1000	3.1000	2.9800	2.9800	-5.397%	7	756	-78.859%
2026-05-14	3.2000	3.2000	3.1500	3.1500	+1.613%	2	752	-80.000%
2026-05-13	3.2000	3.2000	3.1000	3.1000	-12.676%	3	752	-79.677%
2026-05-12	3.7500	3.9000	3.5000	3.5500	-4.054%	449	752	-82.254%
2026-05-11	3.8000	3.8000	3.7000	3.7000	-11.905%	2	752	-82.973%
2026-05-08	4.9300	4.9300	4.2000	4.2000	-10.638%	15	379	-85.000%
2026-05-07	4.5500	4.7900	4.5500	4.7000	+11.905%	9	388	-86.596%
2026-05-06	4.3000	4.3000	4.2000	4.2000	+6.870%	4	389	-85.000%
2026-05-05	3.8700	4.1500	3.7500	3.9300	+13.913%	129	389	-83.969%
2026-05-04	3.9500	3.9500	3.3700	3.4500	-25.000%	132	409	-81.739%
2026-05-01	4.4500	4.6000	4.4500	4.6000	-8.549%	27	332	-86.304%
2026-04-30	5.0300	5.0300	5.0300	5.0300	+10.066%	10	332	-87.475%
2026-04-29	4.6500	4.7500	4.5500	4.5700	-7.677%	12	322	-86.214%
2026-04-28	4.8800	4.9500	4.8800	4.9500	-1.000%	2	310	-87.273%
2026-04-27	5.0000	5.0000	5.0000	5.0000	+26.582%	1	309	-87.400%
2026-04-23	4.2500	4.2500	3.3000	3.9500	-41.220%	82	309	-84.051%
2026-04-22	6.7500	6.7500	6.7200	6.7200	-10.519%	8	253	-90.625%
2026-04-17	7.5200	7.6500	7.5100	7.5100	+15.538%	13	245	-91.611%
2026-04-15	6.4100	6.5900	6.4100	6.5000	+15.453%	257	244	-90.308%
2026-04-14	5.7700	5.7700	5.6300	5.6300	+2.364%	4	490	-88.810%
2026-04-13	5.5000	5.5000	5.5000	5.5000	-15.385%	1	488	-88.545%
2026-04-08	6.5000	6.5000	6.5000	6.5000	+8.696%	6	487	-90.308%
2026-04-01	6.0400	6.0500	5.9600	5.9800	+9.926%	10	493	-89.465%
2026-03-31	5.0000	5.5400	5.0000	5.4400	+19.560%	21	495	-88.419%
2026-03-30	4.5500	4.5500	4.5500	4.5500	-9.722%	8	495	-86.154%
2026-03-27	5.0100	5.0600	4.9700	5.0400	-17.512%	4	487	-87.500%
2026-03-19	5.6500	6.1100	5.6500	6.1100	-4.829%	2	488	-89.689%
2026-03-17	6.4200	6.4200	6.4200	6.4200	+13.628%	1	487	-90.187%
2026-03-12	5.6500	5.6500	5.6500	5.6500	+1.073%	1	486	-88.850%
2026-03-09	5.5900	5.5900	5.5900	5.5900	-8.361%	1	486	-88.730%
2026-03-06	5.9500	6.1000	5.9500	6.1000	-12.857%	3	485	-89.672%
2026-03-03	7.0000	7.0000	7.0000	7.0000	-6.667%	250	483	-91.000%
2026-02-26	7.5000	7.5000	7.5000	7.5000	+17.188%	1	233	-91.600%
2026-02-25	6.5000	6.5000	6.4000	6.4000	-14.094%	6	229	-90.156%
2026-02-23	7.4500	7.4500	7.4500	7.4500	-17.680%	2	229	-91.544%
2026-02-18	9.0500	9.0500	9.0500	9.0500	+11.043%	1	231	-93.039%
2026-02-17	8.1500	8.1500	8.1500	8.1500	-2.628%	1	231	-92.270%
2026-02-13	8.3700	8.3700	8.3700	8.3700	-1.529%	1	231	-92.473%
2026-02-11	8.5000	8.5000	8.5000	8.5000	+8.974%	1	231	-92.588%
2026-02-10	7.4000	7.8000	7.4000	7.8000	-2.985%	5	230	-91.923%
2026-02-09	8.0400	8.0400	8.0400	8.0400	+10.591%	2	230	-92.164%
2026-02-03	7.2700	7.2700	7.2700	7.2700	+7.704%	1	230	-91.334%
2026-02-02	6.7500	6.7500	6.7500	6.7500	+19.469%	2	229	-90.667%
2026-01-30	6.2000	6.2000	5.6500	5.6500	+11.881%	9	227	-88.850%
2026-01-29	5.1000	5.1900	5.0500	5.0500	-46.391%	10	223	-87.525%
2026-01-21	9.4200	9.4200	9.4200	9.4200	-4.559%	1	219	-93.312%
2026-01-16	9.8700	9.8700	9.8700	9.8700	-8.611%	4	216	-93.617%
2026-01-15	9.8500	10.8000	9.8500	10.8000	+3.647%	133	216	-94.167%
2026-01-14	10.4200	10.4200	10.4200	10.4200	-23.382%	17	121	-93.954%
2026-01-05	13.6000	13.6000	13.6000	13.6000	-8.725%	5	121	-95.368%
2025-12-29	14.9000	14.9000	14.9000	14.9000	-8.645%	1	121	-95.772%
2025-12-18	16.3100	16.3100	16.3100	16.3100	-0.549%	2	120	-96.137%
2025-12-17	16.4000	16.4000	16.4000	16.4000	-2.381%	1	122	-96.159%
2025-12-03	16.8000	16.8000	16.8000	16.8000	-4.000%	10	122	-96.250%
2025-11-28	17.5000	17.5000	17.5000	17.5000	+20.275%	1	122	-96.400%
2025-11-20	14.5500	14.5500	14.5500	14.5500	-11.818%	10	123	-95.670%
2025-11-10	16.5000	16.5000	16.5000	16.5000	+17.857%	1	130	-96.182%
2025-11-07	14.0000	14.0000	14.0000	14.0000	+2.790%	2	129	-95.500%
2025-11-06	13.3000	13.6200	13.3000	13.6200	+12.099%	16	127	-95.374%
2025-11-03	11.7000	12.1500	11.7000	12.1500	+16.827%	16	138	-94.815%
2025-10-31	10.4000	10.4000	10.4000	10.4000	+12.311%	1	138	-93.942%
2025-10-23	9.2700	9.2700	9.2600	9.2600	+74.717%	45	138	-93.197%
2025-10-21	5.3000	5.3000	5.3000	5.3000	+29.268%	30	138	-88.113%
2025-10-13	4.1500	4.2500	4.1000	4.1000	-36.037%	27	112	-84.634%
2025-10-09	6.2000	6.4400	6.2000	6.4100	-9.972%	56	123	-90.172%
2025-10-08	7.1300	7.1300	7.1200	7.1200	-5.193%	6	132	-91.152%
2025-10-01	7.5100	7.5100	7.5100	7.5100	+5.775%	16	135	-91.611%
2025-09-30	7.1500	7.1500	7.1000	7.1000	+0.141%	18	134	-91.127%
2025-09-26	7.1000	7.1000	7.0900	7.0900	+3.959%	45	116	-91.114%
2025-09-25	6.7800	6.8400	6.7800	6.8200	-4.213%	16	78	-90.762%
2025-09-22	7.1000	7.1200	7.1000	7.1200	+12.126%	16	73	-91.152%
2025-09-17	6.3300	6.3500	6.3300	6.3500	-3.933%	16	73	-90.079%
2025-09-15	6.6100	6.6100	6.6000	6.6100	-6.108%	16	76	-90.469%
2025-09-12	7.0300	7.0400	7.0300	7.0400	-28.236%	16	68	-91.051%
2025-08-29	9.8100	9.8100	9.8100	9.8100	+12.629%	16	68	-93.578%
2025-08-25	8.6700	8.7100	8.6700	8.7100	+19.315%	16	68	-92.767%
2025-08-21	7.2200	7.3000	7.2200	7.3000	-3.567%	16	60	-91.370%
2025-08-14	7.6000	7.6000	7.5700	7.5700	-0.395%	16	60	-91.678%
2025-08-13	7.5700	7.6000	7.5700	7.6000	+16.564%	16	52	-91.711%
2025-08-04	6.5200	6.5200	6.5200	6.5200	-2.249%	4	52	-90.337%
2025-07-31	6.5900	6.7200	6.5900	6.6700	+5.039%	18	56	-90.555%
2025-07-29	6.3300	6.3500	6.3300	6.3500	+32.292%	16	50	-90.079%
2025-07-23	4.9500	4.9500	4.8000	4.8000	-16.522%	38	49	-86.875%
2025-07-14	5.7500	5.7500	5.7500	5.7500	-2.542%	1	11	-89.043%
2025-07-10	5.9000	5.9000	5.9000	5.9000	+82.663%	1	11	-89.322%
2025-06-26	3.2300	3.2300	3.2300	3.2300	+21.887%	4	11	-80.495%
2025-06-23	2.6500	2.6500	2.6500	2.6500	-18.462%	1	7	-76.226%
2025-06-10	3.2500	3.2500	3.2500	3.2500	0.000%	7	7	-80.615%