Dark

LVS20260918P50
LVS Sep 18 2026 50.00 Put (LVS260918P00050000)
option OPRA

EOD

Jul 1, 2026

5.75+7.076%(+0.38)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.6800	5.7500	5.6800	5.7500	+7.076%	52	2,117	0.000%
2026-06-30	5.3700	5.3700	5.3700	5.3700	-2.893%	2	2,132	+7.076%
2026-06-25	5.5000	5.5300	5.5000	5.5300	+22.889%	5	2,134	+3.978%
2026-06-23	4.5000	4.5500	4.5000	4.5000	-6.250%	58	2,135	+27.778%
2026-06-22	5.1000	5.1000	4.7500	4.8000	+11.628%	41	2,146	+19.792%
2026-06-18	4.4500	4.4500	4.2300	4.3000	-3.587%	19	2,107	+33.721%
2026-06-17	4.3000	4.4600	4.1500	4.4600	+8.252%	160	2,107	+28.924%
2026-06-16	3.9200	4.1200	3.9200	4.1200	+3.518%	34	2,107	+39.563%
2026-06-15	3.9800	3.9800	3.9800	3.9800	+7.568%	10	2,085	+44.472%
2026-06-12	3.8000	3.8200	3.6500	3.7000	+0.271%	7	2,085	+55.405%
2026-06-11	3.7100	3.7100	3.6500	3.6900	+4.237%	8	2,089	+55.827%
2026-06-10	3.6000	3.7500	3.5400	3.5400	+4.118%	44	2,096	+62.429%
2026-06-09	3.3000	3.4000	3.3000	3.4000	-8.108%	3	2,079	+69.118%
2026-06-08	3.8700	3.8700	3.7000	3.7000	-1.333%	106	2,079	+55.405%
2026-06-03	3.9500	3.9500	3.7200	3.7500	+2.740%	16	2,037	+53.333%
2026-06-02	3.5000	3.6500	3.5000	3.6500	+22.896%	6	2,034	+57.534%
2026-06-01	2.9700	2.9700	2.9700	2.9700	-19.074%	1	2,035	+93.603%
2026-05-29	3.6700	3.6700	3.6700	3.6700	+0.548%	1	2,036	+56.676%
2026-05-27	3.6500	3.6500	3.6500	3.6500	-11.408%	20	2,036	+57.534%
2026-05-26	4.0700	4.1200	4.0700	4.1200	-9.451%	7	2,035	+39.563%
2026-05-22	4.6100	4.6100	4.5000	4.5500	+2.247%	6	2,041	+26.374%
2026-05-21	4.4500	4.4500	4.4500	4.4500	0.000%	1	2,046	+29.213%
2026-05-20	4.5000	4.7000	4.4500	4.4500	+4.460%	127	2,046	+29.213%
2026-05-19	3.9000	4.2600	3.9000	4.2600	+1.429%	48	2,074	+34.977%
2026-05-18	3.7900	4.2000	3.7900	4.2000	+2.439%	704	2,074	+36.905%
2026-05-15	4.2500	4.2500	4.1000	4.1000	+0.737%	10	2,074	+40.244%
2026-05-14	3.9500	4.0700	3.9500	4.0700	+3.038%	8	1,479	+41.278%
2026-05-13	3.8500	3.9500	3.8500	3.9500	+8.219%	17	1,483	+45.570%
2026-05-12	3.6500	3.6500	3.6000	3.6500	+1.389%	81	1,483	+57.534%
2026-05-11	3.6000	3.6000	3.6000	3.6000	+8.761%	10	1,483	+59.722%
2026-05-08	3.1900	3.3900	3.1600	3.3100	+9.967%	29	1,393	+73.716%
2026-05-07	3.0600	3.1100	3.0100	3.0100	-7.951%	59	1,364	+91.030%
2026-05-06	3.2700	3.3000	3.2700	3.2700	-6.571%	8	1,326	+75.841%
2026-05-05	3.4900	3.5000	3.4000	3.5000	-12.060%	22	1,322	+64.286%
2026-05-04	3.5900	3.9800	3.5900	3.9800	+22.462%	105	1,302	+44.472%
2026-05-01	3.2000	3.4000	3.2000	3.2500	-1.515%	11	1,193	+76.923%
2026-04-30	3.3500	3.3500	3.3000	3.3000	-8.587%	16	1,193	+74.242%
2026-04-29	3.6100	3.6100	3.6100	3.6100	+12.813%	1	1,207	+59.280%
2026-04-28	3.3500	3.4000	3.2000	3.2000	-6.433%	33	1,207	+79.688%
2026-04-27	3.5500	3.6000	3.4000	3.4200	-15.556%	59	1,178	+68.129%
2026-04-24	4.1500	4.2000	3.8500	4.0500	-7.745%	199	1,161	+41.975%
2026-04-23	4.9500	4.9500	3.9500	4.3900	+51.379%	100	968	+30.979%
2026-04-22	2.6000	2.9000	2.5900	2.9000	+12.403%	241	970	+98.276%
2026-04-21	2.6900	2.7400	2.5200	2.5800	-5.147%	85	758	+122.868%
2026-04-20	2.7100	2.8800	2.6600	2.7200	+10.569%	113	758	+111.397%
2026-04-17	2.4100	2.4600	2.4100	2.4600	-14.879%	11	657	+133.740%
2026-04-15	2.8900	2.8900	2.8900	2.8900	-9.688%	2	646	+98.962%
2026-04-14	3.1000	3.2000	3.1000	3.2000	-7.246%	9	648	+79.688%
2026-04-13	3.6000	3.6000	3.4500	3.4500	-11.538%	9	652	+66.667%
2026-04-10	3.6500	3.9000	3.6500	3.9000	+6.849%	6	661	+47.436%
2026-04-09	3.6500	3.6500	3.6500	3.6500	-8.060%	22	667	+57.534%
2026-04-06	4.0300	4.0300	3.9700	3.9700	-3.641%	16	667	+44.836%
2026-04-02	4.1200	4.1200	4.1200	4.1200	-5.287%	1	680	+39.563%
2026-03-31	4.3500	4.3500	4.3500	4.3500	-12.121%	34	680	+32.184%
2026-03-30	4.9000	5.0000	4.7000	4.9500	+3.774%	95	680	+16.162%
2026-03-27	4.7700	4.7700	4.7700	4.7700	+3.471%	15	681	+20.545%
2026-03-26	4.4000	4.6900	4.4000	4.6100	+29.859%	7	666	+24.729%
2026-03-25	3.5500	3.5500	3.5500	3.5500	-11.250%	5	672	+61.972%
2026-03-24	4.0000	4.0000	4.0000	4.0000	+4.712%	10	667	+43.750%
2026-03-23	3.8200	3.8200	3.8200	3.8200	-18.376%	1	660	+50.524%
2026-03-20	4.3500	4.6800	4.3500	4.6800	+12.771%	20	660	+22.863%
2026-03-19	4.1500	4.1500	4.1500	4.1500	+9.211%	19	666	+38.554%
2026-03-17	3.7500	3.8000	3.7500	3.8000	-10.588%	12	647	+51.316%
2026-03-13	4.2000	4.2500	4.2000	4.2500	-5.556%	10	638	+35.294%
2026-03-12	4.5500	4.5500	4.5000	4.5000	+5.882%	5	638	+27.778%
2026-03-09	4.5900	4.6500	4.2500	4.2500	-1.163%	125	634	+35.294%
2026-03-06	4.3000	4.3000	4.3000	4.3000	+21.127%	4	705	+33.721%
2026-03-04	3.5500	3.5500	3.5500	3.5500	-4.054%	1	707	+61.972%
2026-03-03	4.1500	4.1500	3.7000	3.7000	0.000%	175	706	+55.405%
2026-03-02	3.7000	3.7000	3.7000	3.7000	-8.642%	6	631	+55.405%
2026-02-25	4.0000	4.0500	4.0000	4.0500	+8.000%	35	633	+41.975%
2026-02-24	3.7500	3.7500	3.7500	3.7500	+17.188%	30	633	+53.333%
2026-02-20	3.1500	3.2000	3.1500	3.2000	0.000%	4	633	+79.688%
2026-02-19	3.1000	3.2000	3.1000	3.2000	-3.030%	20	631	+79.688%
2026-02-17	3.4000	3.4000	3.2500	3.3000	0.000%	7	638	+74.242%
2026-02-12	3.3000	3.3000	3.3000	3.3000	+6.452%	3	636	+74.242%
2026-02-11	3.1000	3.1000	3.1000	3.1000	-28.736%	6	635	+85.484%
2026-02-02	4.3500	4.3500	4.3500	4.3500	+74.000%	5	631	+32.184%
2026-01-28	2.5000	2.5000	2.5000	2.5000	-16.667%	4	631	+130.000%
2026-01-23	3.0000	3.0000	3.0000	3.0000	0.000%	1	627	+91.667%
2026-01-16	2.8000	3.0000	2.8000	3.0000	+2.740%	24	627	+91.667%
2026-01-14	2.9200	2.9200	2.9200	2.9200	+8.148%	10	627	+96.918%
2026-01-13	2.7000	2.7000	2.7000	2.7000	-7.534%	1	627	+112.963%
2026-01-12	2.9200	2.9200	2.9200	2.9200	+9.363%	5	626	+96.918%
2026-01-09	2.5000	2.6700	2.5000	2.6700	+30.882%	14	626	+115.356%
2025-12-29	2.0400	2.0400	2.0400	2.0400	-1.923%	3	626	+181.863%
2025-11-26	2.0800	2.0800	2.0800	2.0800	-30.667%	1	627	+176.442%
2025-11-21	3.0000	3.0000	3.0000	3.0000	+20.000%	1	627	+91.667%
2025-11-11	2.5000	2.5000	2.5000	2.5000	-3.475%	1	627	+130.000%
2025-11-10	2.4900	2.5900	2.4900	2.5900	-13.378%	13	627	+122.008%
2025-11-05	3.0900	3.0900	2.9900	2.9900	-21.522%	13	623	+92.308%
2025-10-31	3.8100	3.8100	3.8100	3.8100	+4.098%	1	623	+50.919%
2025-10-27	3.6700	3.7200	3.6600	3.6600	-49.237%	10	628	+57.104%
2025-10-16	7.0600	7.2100	7.0600	7.2100	-12.606%	12	628	-20.250%
2025-10-13	8.1000	8.2500	8.1000	8.2500	+36.364%	21	627	-30.303%
2025-10-09	6.0500	6.0500	6.0500	6.0500	+9.601%	4	622	-4.959%
2025-10-06	5.5200	5.5200	5.5200	5.5200	+11.515%	1	622	+4.167%
2025-10-01	4.9100	4.9500	4.9100	4.9500	-6.604%	42	621	+16.162%
2025-09-25	5.3200	5.3200	5.3000	5.3000	-2.214%	16	615	+8.491%
2025-09-17	5.4000	5.4200	5.4000	5.4200	+6.275%	16	619	+6.089%
2025-09-15	5.1000	5.1000	5.1000	5.1000	+4.294%	1	626	+12.745%
2025-09-08	4.8800	4.8900	4.8800	4.8900	+7.473%	16	626	+17.587%
2025-09-05	4.5500	4.5500	4.5500	4.5500	+19.737%	1	619	+26.374%
2025-08-28	3.7900	3.8000	3.7900	3.8000	-15.556%	17	619	+51.316%
2025-08-22	4.5000	4.5000	4.5000	4.5000	-8.722%	2	610	+27.778%
2025-08-21	4.9300	4.9400	4.9000	4.9300	+4.894%	32	608	+16.633%
2025-08-15	4.6500	4.7000	4.6500	4.7000	0.000%	25	600	+22.340%
2025-08-13	4.7000	4.7200	4.7000	4.7000	-1.053%	58	575	+22.340%
2025-08-12	4.7500	4.8100	4.7400	4.7500	-8.654%	524	546	+21.053%
2025-08-11	5.1900	5.2200	5.1900	5.2000	+1.961%	17	286	+10.577%
2025-08-06	5.1000	5.1000	5.1000	5.1000	-4.135%	129	277	+12.745%
2025-08-05	5.2800	5.3200	5.2800	5.3200	+3.301%	14	213	+8.083%
2025-08-04	5.1500	5.1500	5.1500	5.1500	-5.157%	1	213	+11.650%
2025-08-01	5.4300	5.4300	5.4300	5.4300	+11.959%	16	213	+5.893%
2025-07-30	5.0300	5.0500	4.8500	4.8500	-8.491%	17	221	+18.557%
2025-07-29	5.3000	5.3000	5.3000	5.3000	-10.169%	1	212	+8.491%
2025-07-24	5.9000	5.9500	5.9000	5.9000	-16.431%	117	212	-2.542%
2025-07-23	7.0500	7.0700	6.9700	7.0600	+0.142%	24	99	-18.555%
2025-07-17	7.0500	7.0500	7.0500	7.0500	+7.143%	1	84	-18.440%
2025-07-14	6.7000	6.7500	6.5800	6.5800	-1.791%	22	83	-12.614%
2025-07-11	6.7000	6.7000	6.7000	6.7000	-12.418%	73	79	-14.179%
2025-07-02	7.8000	7.8000	7.6500	7.6500	0.000%	6	6	-24.837%