Dark

LVS20260918P45
LVS Sep 18 2026 45.00 Put (LVS260918P00045000)
option OPRA

EOD

Jul 1, 2026

2.74+0.735%(+0.02)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.7000	2.8000	2.7000	2.7400	+0.735%	79	2,706	0.000%
2026-06-30	2.7500	2.7500	2.7200	2.7200	+3.422%	15	2,677	+0.735%
2026-06-29	2.5100	2.6400	2.5100	2.6300	+9.129%	222	2,665	+4.183%
2026-06-26	2.7500	2.7500	2.4100	2.4100	-6.589%	9	2,557	+13.693%
2026-06-25	2.3000	2.5800	2.1800	2.5800	+17.273%	22	2,551	+6.202%
2026-06-24	2.2000	2.2000	2.2000	2.2000	0.000%	1	2,549	+24.545%
2026-06-23	2.2000	2.2000	2.2000	2.2000	-10.204%	5	2,548	+24.545%
2026-06-22	2.4500	2.4500	2.4500	2.4500	+16.114%	5	2,543	+11.837%
2026-06-17	2.1100	2.1100	2.1100	2.1100	+8.205%	3	2,543	+29.858%
2026-06-16	1.7700	1.9500	1.7700	1.9500	+7.143%	10	2,543	+40.513%
2026-06-12	1.8100	1.8200	1.8100	1.8200	+10.976%	5	2,543	+50.549%
2026-06-09	1.6400	1.6400	1.6400	1.6400	+28.125%	1	2,544	+67.073%
2026-06-01	1.5800	1.6200	1.2800	1.2800	-34.694%	39	2,544	+114.063%
2026-05-29	1.9600	1.9600	1.9600	1.9600	-10.909%	1	2,544	+39.796%
2026-05-26	2.2000	2.2000	2.2000	2.2000	-9.465%	1	2,544	+24.545%
2026-05-20	2.4400	2.4500	2.4300	2.4300	+16.268%	13	2,543	+12.757%
2026-05-19	2.2400	2.2400	2.0900	2.0900	-7.111%	29	2,527	+31.100%
2026-05-18	2.2500	2.2500	2.2500	2.2500	-0.442%	2	2,527	+21.778%
2026-05-15	2.2100	2.2600	2.2100	2.2600	+1.802%	2	2,527	+21.239%
2026-05-14	2.1300	2.2200	2.1300	2.2200	+8.824%	209	2,526	+23.423%
2026-05-12	2.0100	2.0400	2.0100	2.0400	+7.937%	2	2,683	+34.314%
2026-05-05	1.9500	1.9500	1.8900	1.8900	-13.303%	4	2,683	+44.974%
2026-05-04	2.0300	2.1800	2.0100	2.1800	+13.542%	23	2,680	+25.688%
2026-05-01	1.8100	1.9200	1.7900	1.9200	+4.348%	16	2,673	+42.708%
2026-04-30	1.8400	1.9200	1.8400	1.8400	-9.804%	28	2,673	+48.913%
2026-04-29	1.8900	2.0800	1.8800	2.0400	+5.699%	287	2,697	+34.314%
2026-04-28	1.9400	2.0300	1.8500	1.9300	-0.515%	281	2,523	+41.969%
2026-04-27	1.9900	1.9900	1.9400	1.9400	-19.502%	22	2,528	+41.237%
2026-04-24	2.4600	2.4800	2.2900	2.4100	-2.823%	598	2,506	+13.693%
2026-04-23	2.4000	2.7000	2.2500	2.4800	+55.000%	1,097	1,957	+10.484%
2026-04-22	1.5300	1.6400	1.5300	1.6000	+4.575%	15	1,110	+71.250%
2026-04-21	1.5300	1.5300	1.5300	1.5300	-3.165%	2	1,097	+79.085%
2026-04-20	1.6600	1.6600	1.5200	1.5800	+8.219%	64	1,097	+73.418%
2026-04-17	1.4000	1.4600	1.3800	1.4600	-11.515%	35	1,033	+87.671%
2026-04-15	1.6500	1.6500	1.6500	1.6500	-18.317%	5	1,015	+66.061%
2026-04-13	2.1300	2.1300	2.0100	2.0200	-11.790%	19	1,020	+35.644%
2026-04-10	2.1500	2.2900	2.1500	2.2900	-0.866%	4	1,011	+19.651%
2026-04-07	2.3000	2.3200	2.3000	2.3100	-10.811%	378	1,011	+18.615%
2026-04-06	2.5700	2.5900	2.5700	2.5900	-7.168%	15	1,382	+5.792%
2026-03-31	2.7700	2.8000	2.7700	2.7900	-8.525%	5	1,382	-1.792%
2026-03-30	2.9500	3.1000	2.9500	3.0500	-0.327%	54	1,382	-10.164%
2026-03-27	2.9500	3.0600	2.9100	3.0600	+30.213%	95	1,389	-10.458%
2026-03-23	2.3600	2.3600	2.3000	2.3500	-10.985%	23	1,409	+16.596%
2026-03-13	2.6400	2.6400	2.6400	2.6400	+7.755%	9	1,408	+3.788%
2026-03-10	2.4400	2.4500	2.4400	2.4500	+0.823%	781	1,408	+11.837%
2026-03-05	2.1900	2.4300	2.1900	2.4300	-6.538%	105	785	+12.757%
2026-03-03	2.5300	2.6100	2.5300	2.6000	+18.182%	39	720	+5.385%
2026-02-24	2.2300	2.2300	2.1900	2.2000	+15.183%	111	682	+24.545%
2026-02-19	1.9100	1.9100	1.9100	1.9100	+11.696%	10	571	+43.455%
2026-02-18	1.7700	1.7700	1.7100	1.7100	-11.856%	3	561	+60.234%
2026-02-13	1.9100	1.9400	1.9000	1.9400	-4.433%	6	553	+41.237%
2026-02-03	2.2300	2.2300	2.0300	2.0300	-24.815%	6	553	+34.975%
2026-01-29	2.6800	2.7000	2.6800	2.7000	+106.107%	3	553	+1.481%
2025-12-08	1.3100	1.3100	1.3100	1.3100	-47.177%	2	550	+109.160%
2025-10-29	2.4800	2.4800	2.4800	2.4800	+6.438%	10	552	+10.484%
2025-10-27	2.3300	2.3300	2.3300	2.3300	-8.627%	10	536	+17.597%
2025-10-24	2.5500	2.5500	2.5500	2.5500	-11.458%	10	536	+7.451%
2025-10-23	3.1600	3.1600	2.7800	2.8800	-31.429%	91	526	-4.861%
2025-10-21	4.2000	4.2000	4.2000	4.2000	-25.664%	50	547	-34.762%
2025-10-13	5.6500	5.8000	5.6500	5.6500	+68.657%	4	513	-51.504%
2025-09-30	3.3500	3.3500	3.3500	3.3500	+14.726%	233	514	-18.209%
2025-09-29	2.9200	2.9200	2.9200	2.9200	-10.154%	159	288	-6.164%
2025-09-26	3.2600	3.3000	3.2500	3.2500	+12.069%	114	161	-15.692%
2025-09-05	2.8800	2.9000	2.8800	2.9000	-10.769%	2	105	-5.517%
2025-08-21	3.2000	3.2500	3.2000	3.2500	+3.175%	16	105	-15.692%
2025-08-15	3.0500	3.1500	3.0500	3.1500	-7.353%	48	108	-13.016%
2025-08-08	3.4000	3.4000	3.4000	3.4000	+1.493%	2	83	-19.412%
2025-08-06	3.3500	3.3500	3.3500	3.3500	-3.458%	1	81	-18.209%
2025-08-05	3.4600	3.4700	3.4600	3.4700	+3.582%	16	81	-21.037%
2025-08-04	3.3600	3.3900	3.3500	3.3500	-7.202%	7	73	-18.209%
2025-08-01	3.5900	3.6100	3.5900	3.6100	+6.176%	16	73	-24.100%
2025-07-31	3.4200	3.4200	3.4000	3.4000	+2.410%	16	73	-19.412%
2025-07-30	3.2900	3.3200	3.2900	3.3200	-20.384%	16	73	-17.470%
2025-07-24	4.1400	4.1700	4.1400	4.1700	-10.515%	12	73	-34.293%
2025-07-23	4.6600	4.6600	4.6600	4.6600	-4.898%	1	73	-41.202%
2025-07-22	4.9000	4.9000	4.9000	4.9000	+6.522%	1	73	-44.082%
2025-07-09	4.6000	4.6000	4.6000	4.6000	-13.208%	36	72	-40.435%
2025-07-02	5.4000	5.4000	5.3000	5.3000	-34.969%	8	101	-48.302%
2025-06-04	8.1500	8.1500	8.1500	8.1500	+6.536%	11	90	-66.380%
2025-06-03	7.6500	7.6500	7.6400	7.6500	-14.045%	92	90	-64.183%
2025-05-23	8.9000	8.9000	8.9000	8.9000	0.000%	4	2	-69.213%