Dark

LVS20260918P52.5
LVS Sep 18 2026 52.50 Put (LVS260918P00052500)
option OPRA

EOD

Jun 30, 2026

7.400.000%(0.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	7.3500	7.4000	7.3500	7.4000	0.000%	8	2,036	0.000%
2026-06-25	7.4000	7.4000	7.4000	7.4000	+21.311%	4	2,044	0.000%
2026-06-23	6.1000	6.1000	6.1000	6.1000	+22.000%	8	2,048	+21.311%
2026-06-12	5.0000	5.0000	5.0000	5.0000	-3.846%	4	2,056	+48.000%
2026-06-11	4.9200	5.2000	4.9200	5.2000	+8.333%	6	2,060	+42.308%
2026-06-10	4.8500	5.1000	4.8000	4.8000	-4.382%	719	2,065	+54.167%
2026-06-04	5.0200	5.0200	5.0200	5.0200	+9.130%	1	1,689	+47.410%
2026-06-02	4.6000	4.6000	4.6000	4.6000	+9.524%	1	1,688	+60.870%
2026-06-01	4.1000	4.2000	4.1000	4.2000	-13.402%	6	1,689	+76.190%
2026-05-29	4.8500	4.8500	4.8500	4.8500	-3.770%	12	1,691	+52.577%
2026-05-27	4.9000	5.0400	4.8500	5.0400	-7.523%	55	1,692	+46.825%
2026-05-26	5.4500	5.4500	5.4500	5.4500	-9.167%	13	1,659	+35.780%
2026-05-22	6.0000	6.0000	6.0000	6.0000	-2.121%	4	1,662	+23.333%
2026-05-20	6.0800	6.1500	6.0800	6.1300	+15.660%	13	1,664	+20.718%
2026-05-19	5.3000	5.3000	5.3000	5.3000	-0.935%	1	1,667	+39.623%
2026-05-18	5.3500	5.3500	5.3500	5.3500	+2.294%	1	1,667	+38.318%
2026-05-15	5.4000	5.4000	5.2300	5.2300	-1.692%	11	1,667	+41.491%
2026-05-14	5.0500	5.3200	5.0500	5.3200	+3.301%	15	1,659	+39.098%
2026-05-13	5.0000	5.1500	5.0000	5.1500	+9.574%	22	1,662	+43.689%
2026-05-11	4.7000	4.7000	4.7000	4.7000	+17.500%	1	1,662	+57.447%
2026-05-08	4.1500	4.1500	4.0000	4.0000	+0.251%	9	1,662	+85.000%
2026-05-07	3.9000	4.0500	3.9000	3.9900	-7.209%	12	1,654	+85.464%
2026-05-06	4.3000	4.3000	4.3000	4.3000	-6.522%	1	1,643	+72.093%
2026-05-05	4.6000	4.6000	4.6000	4.6000	-2.128%	1	1,643	+60.870%
2026-05-04	4.7000	4.7000	4.7000	4.7000	+7.306%	1	1,643	+57.447%
2026-05-01	4.3800	4.3800	4.3800	4.3800	+3.302%	4	1,639	+68.950%
2026-04-30	4.3000	4.3000	4.1600	4.2400	-7.826%	39	1,639	+74.528%
2026-04-29	4.6000	4.6000	4.6000	4.6000	+7.981%	10	1,640	+60.870%
2026-04-28	4.3300	4.3300	4.2600	4.2600	-3.182%	11	1,640	+73.709%
2026-04-27	4.5000	4.5000	4.4000	4.4000	-14.563%	28	1,640	+68.182%
2026-04-24	5.1500	5.1500	5.1500	5.1500	-1.905%	1	1,632	+43.689%
2026-04-23	6.0000	6.0000	5.0000	5.2500	+47.887%	196	1,632	+40.952%
2026-04-22	3.4500	3.6000	3.4500	3.5500	+5.970%	19	1,553	+108.451%
2026-04-21	3.3000	3.5000	3.3000	3.3500	-1.471%	253	1,517	+120.896%
2026-04-20	3.5000	3.6500	3.4000	3.4000	+4.615%	106	1,517	+117.647%
2026-04-17	3.2000	3.2500	3.2000	3.2500	-9.722%	11	1,496	+127.692%
2026-04-16	3.6000	3.6500	3.6000	3.6000	-5.263%	34	1,500	+105.556%
2026-04-15	3.9000	3.9000	3.6900	3.8000	-13.636%	24	1,485	+94.737%
2026-04-13	4.7000	4.7000	4.4000	4.4000	-3.297%	3	1,492	+68.182%
2026-04-09	4.7000	4.7000	4.5300	4.5500	-3.191%	10	1,490	+62.637%
2026-04-07	4.7000	4.7000	4.7000	4.7000	-10.476%	2	1,489	+57.447%
2026-04-06	5.2500	5.2500	5.2500	5.2500	+2.140%	1	1,488	+40.952%
2026-04-02	5.1400	5.1400	5.1400	5.1400	+4.898%	1	1,487	+43.969%
2026-04-01	4.9000	4.9000	4.9000	4.9000	-14.783%	1	1,487	+51.020%
2026-03-31	5.7000	5.7500	5.7000	5.7500	-6.504%	6	1,486	+28.696%
2026-03-30	6.1500	6.1500	6.1500	6.1500	+6.034%	3	1,486	+20.325%
2026-03-26	5.6000	5.8000	5.6000	5.8000	+24.731%	40	1,486	+27.586%
2026-03-24	4.7000	4.7000	4.6500	4.6500	-13.889%	29	1,457	+59.140%
2026-03-20	5.2500	5.4000	5.2500	5.4000	+3.846%	64	1,452	+37.037%
2026-03-19	5.2000	5.2000	5.2000	5.2000	+8.333%	6	1,433	+42.308%
2026-03-17	4.7500	4.8000	4.7000	4.8000	-7.692%	11	1,433	+54.167%
2026-03-16	5.2000	5.2000	5.2000	5.2000	-1.887%	6	1,435	+42.308%
2026-03-13	5.2500	5.3000	5.2500	5.3000	-0.935%	13	1,430	+39.623%
2026-03-06	5.2000	5.3500	5.2000	5.3500	+33.750%	6	1,420	+38.318%
2026-02-19	3.8500	4.0000	3.8500	4.0000	+11.111%	30	1,419	+85.000%
2026-02-18	3.6000	3.6000	3.6000	3.6000	-12.195%	1	1,421	+105.556%
2026-02-17	4.1500	4.1500	4.1000	4.1000	+2.500%	2	1,420	+80.488%
2026-02-13	3.9500	4.0000	3.9500	4.0000	-5.882%	8	1,425	+85.000%
2026-02-05	4.2500	4.2500	4.2500	4.2500	-24.645%	12	1,425	+74.118%
2026-01-30	5.6400	5.6400	5.6400	5.6400	-5.210%	1	1,426	+31.206%
2026-01-29	5.0000	5.9900	5.0000	5.9500	+75.000%	21	1,426	+24.370%
2026-01-27	3.4000	3.4000	3.4000	3.4000	-4.225%	10	1,439	+117.647%
2026-01-22	3.4500	3.5500	3.4500	3.5500	-1.389%	20	1,439	+108.451%
2026-01-09	3.6000	3.6000	3.6000	3.6000	+14.286%	4	1,419	+105.556%
2026-01-08	3.2000	3.2000	3.1500	3.1500	-1.563%	319	1,415	+134.921%
2026-01-07	3.0000	3.2000	3.0000	3.2000	+15.942%	11	1,202	+131.250%
2026-01-06	2.7600	2.7600	2.7600	2.7600	-3.158%	10	1,192	+168.116%
2025-12-12	2.8500	2.8500	2.8500	2.8500	+15.854%	4	1,182	+159.649%
2025-12-02	2.4600	2.4600	2.4600	2.4600	-32.231%	500	1,178	+200.813%
2025-11-05	3.6300	3.6300	3.6000	3.6300	-19.512%	84	1,178	+103.857%
2025-10-27	4.4400	4.5100	4.4000	4.5100	-48.220%	86	1,178	+64.080%
2025-10-16	8.6100	8.7100	8.6100	8.7100	-10.299%	12	1,178	-15.040%
2025-10-13	9.7100	9.7100	9.7100	9.7100	+63.193%	36	1,178	-23.790%
2025-10-02	5.9000	5.9500	5.9000	5.9500	+4.386%	16	1,178	+24.370%
2025-09-29	5.7000	5.7000	5.7000	5.7000	-9.524%	1	1,178	+29.825%
2025-09-24	6.4100	6.4100	6.3000	6.3000	+2.107%	1,001	1,179	+17.460%
2025-09-22	6.1700	6.1700	6.1700	6.1700	-5.802%	1	332	+19.935%
2025-09-17	6.5100	6.5500	6.5100	6.5500	-3.676%	16	332	+12.977%
2025-09-16	6.8000	6.8000	6.8000	6.8000	+10.032%	1	332	+8.824%
2025-09-15	6.2100	6.2100	6.1800	6.1800	+9.574%	16	331	+19.741%
2025-09-05	5.6000	5.6400	5.6000	5.6400	+4.444%	16	331	+31.206%
2025-09-04	5.4000	5.4000	5.4000	5.4000	+11.570%	4	331	+37.037%
2025-08-29	4.8000	4.8400	4.8000	4.8400	+4.536%	32	335	+52.893%
2025-08-28	4.6000	4.6300	4.6000	4.6300	-13.296%	16	335	+59.827%
2025-08-22	5.5000	5.5000	5.3300	5.3400	-10.553%	18	327	+38.577%
2025-08-21	5.9300	5.9700	5.9300	5.9700	+0.336%	16	328	+23.953%
2025-08-20	5.9500	5.9600	5.9500	5.9500	+5.124%	32	328	+24.370%
2025-08-15	5.6400	5.6600	5.6400	5.6600	-10.159%	16	329	+30.742%
2025-08-11	6.2300	6.3300	6.2300	6.3000	+0.800%	48	329	+17.460%
2025-08-08	6.6200	6.6500	6.2500	6.2500	+2.459%	82	312	+18.400%
2025-08-07	6.0700	6.1000	6.0600	6.1000	-0.489%	118	234	+21.311%
2025-08-06	6.2000	6.2000	6.1100	6.1300	-4.219%	34	116	+20.718%
2025-08-05	6.4200	6.4400	6.4000	6.4000	+1.587%	58	93	+15.625%
2025-08-04	6.1500	6.3000	6.1500	6.3000	-4.545%	22	71	+17.460%
2025-08-01	6.6000	6.6000	6.6000	6.6000	+12.821%	1	49	+12.121%
2025-07-30	6.0100	6.0100	5.8500	5.8500	-9.302%	37	49	+26.496%
2025-07-29	6.4500	6.4500	6.4500	6.4500	-13.306%	1	12	+14.729%
2025-07-24	7.4000	7.4400	7.4000	7.4400	-11.429%	16	12	-0.538%
2025-07-17	8.4000	8.4000	8.4000	8.4000	+6.329%	1	12	-11.905%
2025-07-14	8.0000	8.0000	7.9000	7.9000	0.000%	11	11	-6.329%