Dark

LVS20260918P47.5
LVS Sep 18 2026 47.50 Put (LVS260918P00047500)
option OPRA

EOD

Jul 1, 2026

4.05+12.500%(+0.45)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.8300	4.0500	3.8300	4.0500	+12.500%	71	4,394	0.000%
2026-06-26	3.3500	3.6100	3.3500	3.6000	+9.091%	287	4,368	+12.500%
2026-06-25	3.3000	3.3000	3.3000	3.3000	+3.125%	1	4,223	+22.727%
2026-06-24	3.2000	3.2000	3.2000	3.2000	0.000%	1	4,222	+26.563%
2026-06-23	3.2000	3.2000	3.2000	3.2000	-7.246%	1	4,222	+26.563%
2026-06-22	3.5000	3.5000	3.3500	3.4500	+15.000%	118	4,222	+17.391%
2026-06-18	3.2000	3.2000	3.0000	3.0000	+2.041%	45	4,239	+35.000%
2026-06-17	2.9400	2.9500	2.9300	2.9400	-3.607%	74	4,239	+37.755%
2026-06-16	2.9500	3.0500	2.9500	3.0500	+8.929%	4	4,239	+32.787%
2026-06-15	2.8000	2.8000	2.8000	2.8000	+5.660%	8	4,239	+44.643%
2026-06-12	2.7100	2.7100	2.6300	2.6500	+2.713%	14	4,231	+52.830%
2026-06-11	2.5800	2.5800	2.5800	2.5800	+1.976%	2	4,242	+56.977%
2026-06-09	2.3200	2.5300	2.3200	2.5300	+18.779%	79	4,242	+60.079%
2026-06-01	2.1300	2.1300	2.1300	2.1300	-20.818%	15	4,241	+90.141%
2026-05-28	2.6900	2.6900	2.6900	2.6900	-4.270%	10	4,226	+50.558%
2026-05-27	2.8100	2.8100	2.8100	2.8100	-6.333%	1	4,231	+44.128%
2026-05-26	3.0000	3.0000	3.0000	3.0000	-9.091%	2	4,232	+35.000%
2026-05-22	3.3000	3.3000	3.2500	3.3000	+4.762%	8	4,233	+22.727%
2026-05-20	3.4000	3.5000	3.1500	3.1500	-1.563%	73	4,233	+28.571%
2026-05-19	3.2000	3.2000	3.2000	3.2000	+8.108%	3	4,232	+26.563%
2026-05-18	2.9600	2.9600	2.9600	2.9600	-3.268%	1	4,232	+36.824%
2026-05-15	3.1500	3.1500	3.0500	3.0600	+0.990%	13	4,232	+32.353%
2026-05-14	2.5900	3.0300	2.5900	3.0300	+4.483%	65	4,236	+33.663%
2026-05-13	2.9500	2.9500	2.9000	2.9000	+7.407%	12	4,236	+39.655%
2026-05-12	2.7800	2.7800	2.7000	2.7000	-1.818%	58	4,236	+50.000%
2026-05-11	2.8700	2.8700	2.7500	2.7500	+17.521%	4	4,236	+47.273%
2026-05-08	2.3000	2.3400	2.3000	2.3400	-10.000%	3	4,204	+73.077%
2026-05-06	2.4900	2.6000	2.4900	2.6000	-1.141%	11	4,204	+55.769%
2026-05-05	2.6100	2.6300	2.6000	2.6300	-9.310%	14	4,203	+53.992%
2026-05-04	2.5400	2.9600	2.5400	2.9000	+16.935%	142	4,203	+39.655%
2026-05-01	2.4300	2.5500	2.3900	2.4800	+1.639%	38	4,170	+63.306%
2026-04-30	2.4500	2.5600	2.4400	2.4400	-9.630%	1,006	4,170	+65.984%
2026-04-29	2.5400	2.7000	2.5400	2.7000	+6.299%	6	3,321	+50.000%
2026-04-28	2.5100	2.6400	2.4100	2.5400	-3.422%	764	3,321	+59.449%
2026-04-27	2.7900	2.8600	2.6200	2.6300	-16.508%	1,146	2,804	+53.992%
2026-04-24	3.0500	3.2500	3.0000	3.1500	-8.696%	276	1,933	+28.571%
2026-04-23	3.1500	3.4500	3.1500	3.4500	+50.000%	348	1,699	+17.391%
2026-04-22	2.0400	2.3000	1.9800	2.3000	+15.000%	485	1,462	+76.087%
2026-04-21	2.0600	2.1500	1.9600	2.0000	-0.990%	428	679	+102.500%
2026-04-20	2.0400	2.1600	2.0200	2.0200	+9.783%	36	679	+100.495%
2026-04-17	1.8700	1.8700	1.8400	1.8400	-5.155%	19	648	+120.109%
2026-04-16	1.9300	1.9400	1.9300	1.9400	-20.492%	20	633	+108.763%
2026-04-14	2.4400	2.4400	2.4400	2.4400	-20.000%	43	633	+65.984%
2026-04-10	2.8100	3.0500	2.8100	3.0500	+8.929%	5	595	+32.787%
2026-04-09	2.8400	2.8400	2.8000	2.8000	+9.804%	15	596	+44.643%
2026-04-08	2.4000	2.5500	2.4000	2.5500	-16.393%	6	593	+58.824%
2026-04-01	3.0500	3.0500	3.0500	3.0500	-11.594%	1	589	+32.787%
2026-03-31	3.5500	3.5500	3.4500	3.4500	-11.538%	22	589	+17.391%
2026-03-30	3.8000	3.9000	3.8000	3.9000	+6.849%	96	587	+3.846%
2026-03-26	3.3000	3.6500	3.3000	3.6500	+17.742%	20	592	+10.959%
2026-03-24	3.1000	3.1000	3.1000	3.1000	-8.824%	10	576	+30.645%
2026-03-20	3.4000	3.4000	3.4000	3.4000	-5.556%	5	566	+19.118%
2026-03-12	3.6000	3.6000	3.6000	3.6000	+12.500%	1	566	+12.500%
2026-03-11	3.2000	3.2000	3.2000	3.2000	-12.329%	9	566	+26.563%
2026-03-09	3.7000	3.7000	3.6000	3.6500	+1.955%	11	557	+10.959%
2026-03-06	3.4000	3.5800	3.3500	3.5800	+13.651%	26	551	+13.128%
2026-03-05	2.9800	3.1500	2.9800	3.1500	+14.545%	2	528	+28.571%
2026-03-04	2.8000	2.8300	2.7500	2.7500	-6.143%	8	527	+47.273%
2026-02-27	2.9300	2.9300	2.9300	2.9300	+4.643%	1	527	+38.225%
2026-02-26	2.8000	2.8000	2.8000	2.8000	+18.644%	1	527	+44.643%
2026-02-20	2.3600	2.3600	2.3600	2.3600	-1.255%	1	527	+71.610%
2026-02-19	2.3900	2.4200	2.3900	2.3900	+9.633%	22	527	+69.456%
2026-02-18	2.1800	2.1800	2.1800	2.1800	-0.909%	16	514	+85.780%
2026-02-12	2.2000	2.2000	2.2000	2.2000	-3.084%	2	511	+84.091%
2026-01-14	2.2700	2.2700	2.2700	2.2700	-0.873%	10	509	+78.414%
2026-01-09	2.0900	2.2900	2.0900	2.2900	+43.125%	30	509	+76.856%
2026-01-06	1.6000	1.6000	1.6000	1.6000	-44.828%	3	509	+153.125%
2025-11-03	2.9000	2.9000	2.9000	2.9000	-51.261%	10	509	+39.655%
2025-10-17	5.9500	5.9500	5.9500	5.9500	-2.299%	3	509	-31.933%
2025-10-16	5.8500	6.1100	5.8500	6.0900	+2.353%	60	509	-33.498%
2025-10-15	5.9500	5.9500	5.9500	5.9500	+30.769%	10	517	-31.933%
2025-10-06	4.5500	4.5500	4.5500	4.5500	+15.190%	300	508	-10.989%
2025-09-26	3.9500	3.9500	3.9500	3.9500	-10.633%	42	208	+2.532%
2025-09-25	4.4200	4.4200	4.4200	4.4200	+7.282%	2	204	-8.371%
2025-09-23	4.1000	4.1200	4.1000	4.1200	+8.995%	16	204	-1.699%
2025-09-05	3.7700	3.7800	3.7700	3.7800	+3.846%	16	204	+7.143%
2025-09-04	3.5800	3.6400	3.5800	3.6400	+10.303%	16	196	+11.264%
2025-09-02	3.3500	3.3500	3.3000	3.3000	+6.452%	49	196	+22.727%
2025-08-28	3.1000	3.1000	3.1000	3.1000	-13.889%	2	174	+30.645%
2025-08-22	3.6500	3.6500	3.6000	3.6000	-11.111%	4	175	+12.500%
2025-08-21	3.9900	4.0500	3.9900	4.0500	+3.846%	32	171	0.000%
2025-08-15	3.8000	3.9000	3.8000	3.9000	-8.451%	60	155	+3.846%
2025-08-11	4.2500	4.2600	4.2500	4.2600	+0.235%	16	95	-4.930%
2025-08-08	4.2500	4.2500	4.2500	4.2500	+1.190%	2	95	-4.706%
2025-08-06	4.2000	4.2000	4.2000	4.2000	-3.226%	1	93	-3.571%
2025-08-05	4.3000	4.3400	4.3000	4.3400	+3.333%	14	92	-6.682%
2025-08-04	4.2000	4.2000	4.2000	4.2000	-5.618%	1	92	-3.571%
2025-08-01	4.3300	4.5500	4.3000	4.4500	+9.877%	82	91	-8.989%
2025-07-30	4.0000	4.0500	4.0000	4.0500	-6.897%	4	52	0.000%
2025-07-29	4.3200	4.3500	4.3200	4.3500	+5.839%	19	52	-6.897%
2025-07-28	4.1300	4.1300	4.1100	4.1100	-20.349%	14	42	-1.460%
2025-07-24	5.1200	5.1600	5.1200	5.1600	-9.155%	18	35	-21.512%
2025-07-23	5.6800	5.6800	5.6800	5.6800	-5.333%	2	26	-28.697%
2025-07-22	6.0000	6.0000	6.0000	6.0000	+3.448%	1	24	-32.500%
2025-07-16	5.8000	5.8000	5.8000	5.8000	+2.655%	2	23	-30.172%
2025-07-15	5.6500	5.6500	5.6500	5.6500	+1.802%	2	21	-28.319%
2025-07-11	5.5500	5.5500	5.5500	5.5500	-5.128%	16	19	-27.027%
2025-07-08	5.8500	5.8500	5.8500	5.8500	0.000%	3	3	-30.769%