Dark

LVS20261218C40
LVS Dec 18 2026 40.00 Call (LVS261218C00040000)
option OPRA

EOD

Sep 24, 2026

2.17-9.583%(-0.23)2,057

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.2500	2.3100	1.9600	2.1700	-9.583%	2,057	17,712	0.000%
2026-09-23	2.5300	2.5300	2.3300	2.4000	-15.493%	196	15,787	-9.583%
2026-09-22	3.2900	3.2900	2.8400	2.8400	-7.492%	44	15,616	-23.592%
2026-09-21	3.0500	3.0700	2.6500	3.0700	+8.481%	16	15,612	-29.316%
2026-09-18	3.0000	3.0200	2.7500	2.8300	-16.765%	49	15,599	-23.322%
2026-09-17	3.7400	3.7400	3.4000	3.4000	-6.849%	12	15,552	-36.176%
2026-09-16	3.6500	3.6500	3.6500	3.6500	-13.095%	7	15,540	-40.548%
2026-09-15	4.2000	4.2000	4.2000	4.2000	-14.286%	1	15,540	-48.333%
2026-09-10	4.9000	4.9000	4.9000	4.9000	-14.035%	52	15,540	-55.714%
2026-09-08	5.6000	5.7000	5.6000	5.7000	-1.724%	198	15,488	-61.930%
2026-09-01	5.4000	5.8000	5.3000	5.8000	+3.571%	80	15,331	-62.586%
2026-08-31	5.8500	5.9000	5.6000	5.6000	-12.500%	49	15,269	-61.250%
2026-08-27	6.4000	6.4000	6.4000	6.4000	-18.471%	1	15,244	-66.094%
2026-08-26	7.8300	7.8500	7.8300	7.8500	-7.101%	11	15,244	-72.357%
2026-08-24	8.5500	8.5500	8.4500	8.4500	0.000%	4	15,249	-74.320%
2026-08-21	8.1000	8.4500	8.0500	8.4500	+5.625%	16	15,252	-74.320%
2026-08-19	6.5800	8.0000	6.5800	8.0000	+6.809%	13	15,245	-72.875%
2026-08-12	7.4900	7.4900	7.4900	7.4900	-4.464%	1	15,250	-71.028%
2026-08-07	7.8400	7.8400	7.8400	7.8400	-8.304%	2	15,250	-72.321%
2026-08-03	8.5500	8.5500	8.5500	8.5500	-23.250%	1	15,248	-74.620%
2026-07-31	11.1400	11.1400	11.1400	11.1400	+1.273%	5	15,248	-80.521%
2026-07-30	10.8900	11.0000	10.8900	11.0000	+6.075%	4	15,253	-80.273%
2026-07-29	10.3700	10.3700	10.3700	10.3700	+9.158%	10	15,253	-79.074%
2026-07-27	10.1100	10.1100	9.4500	9.5000	+18.750%	15,228	15,243	-77.158%
2026-07-24	8.0500	8.2500	7.9000	8.0000	0.000%	53	160	-72.875%
2026-07-20	7.9700	8.0000	7.9700	8.0000	+2.564%	5	128	-72.875%
2026-07-14	7.8000	7.8000	7.8000	7.8000	-8.235%	3	128	-72.179%
2026-07-08	8.5000	8.5500	8.5000	8.5000	-2.299%	44	125	-74.471%
2026-07-07	8.4000	8.7000	8.4000	8.7000	0.000%	3	103	-75.057%
2026-06-25	8.6500	8.7000	8.6500	8.7000	-31.496%	10	102	-75.057%
2026-06-08	13.0000	13.0000	12.7000	12.7000	-22.514%	7	97	-82.913%
2026-04-28	16.3900	16.3900	16.3900	16.3900	-1.562%	1	104	-86.760%
2026-03-19	16.6500	16.6500	16.6500	16.6500	-27.609%	1	105	-86.967%
2026-01-15	23.0000	23.0000	23.0000	23.0000	-17.857%	10	105	-90.565%
2025-12-24	28.0000	28.0000	28.0000	28.0000	+31.148%	1	105	-92.250%
2025-10-27	21.3500	21.3500	21.3500	21.3500	+32.444%	2	105	-89.836%
2025-09-18	16.0900	16.1200	16.0900	16.1200	+7.467%	16	105	-86.538%
2025-09-17	15.7100	15.7100	15.0000	15.0000	-3.413%	17	105	-85.533%
2025-09-16	15.5300	15.5300	15.5300	15.5300	-5.363%	4	97	-86.027%
2025-09-15	16.3700	16.4100	16.3700	16.4100	-8.016%	16	101	-86.776%
2025-09-11	17.8000	17.8400	17.8000	17.8400	-2.673%	16	109	-87.836%
2025-08-22	18.2900	18.3300	18.2900	18.3300	+6.570%	16	101	-88.161%
2025-08-21	17.1600	17.2000	17.1600	17.2000	+1.355%	16	101	-87.384%
2025-08-19	16.9200	16.9900	16.9200	16.9700	-6.191%	16	96	-87.213%
2025-08-15	18.0100	18.0900	18.0100	18.0900	+7.807%	16	96	-88.004%
2025-08-08	16.7600	16.7800	16.7600	16.7800	+3.389%	16	92	-87.068%
2025-08-06	16.1000	16.2300	16.1000	16.2300	+0.062%	16	92	-86.630%
2025-08-04	16.2100	16.2500	16.1500	16.2200	+6.711%	48	98	-86.621%
2025-07-24	15.2000	15.2000	15.2000	15.2000	+63.441%	1	106	-85.724%
2025-05-27	9.3000	9.3000	9.3000	9.3000	+17.722%	1	105	-76.667%
2025-05-22	7.9000	7.9000	7.9000	7.9000	-16.842%	4	104	-72.532%
2025-05-15	9.3600	9.5500	9.3600	9.5000	+15.854%	3	104	-77.158%
2025-05-08	8.2000	8.3400	8.2000	8.2000	+25.191%	3	105	-73.537%
2025-05-02	6.5500	6.5500	6.5500	6.5500	+6.504%	6	106	-66.870%
2025-05-01	6.1500	6.1500	6.1500	6.1500	+28.125%	1	103	-64.715%
2025-04-23	5.9000	5.9000	4.8000	4.8000	+1.695%	8	102	-54.792%
2025-04-17	4.7200	4.7200	4.7200	4.7200	+3.736%	1	102	-54.025%
2025-04-11	4.0500	4.5500	4.0500	4.5500	-27.778%	6	102	-52.308%
2025-04-03	5.8500	6.3000	5.8500	6.3000	-12.378%	4	101	-65.556%
2025-04-01	7.1900	7.1900	7.1900	7.1900	+8.939%	1	99	-69.819%
2025-03-31	6.2900	6.6000	6.2900	6.6000	-4.070%	2	100	-67.121%
2025-03-28	7.1500	7.1500	6.8800	6.8800	-34.036%	8	100	-68.459%
2025-01-27	10.4300	10.4300	10.4300	10.4300	-32.052%	17	100	-79.195%
2025-01-03	15.3000	15.3500	15.3000	15.3500	-15.659%	8	93	-85.863%
2024-10-07	18.2000	18.2000	18.2000	18.2000	+11.656%	3	96	-88.077%
2024-09-30	16.3000	16.3000	16.3000	16.3000	-3.550%	1	99	-86.687%
2024-09-27	16.0000	16.9000	16.0000	16.9000	+19.858%	28	99	-87.160%
2024-09-26	13.0000	14.1000	13.0000	14.1000	+84.314%	25	111	-84.610%
2024-09-11	7.5000	7.6500	7.5000	7.6500	-10.000%	16	122	-71.634%
2024-09-10	8.5000	8.5000	8.5000	8.5000	+14.094%	2	106	-74.471%
2024-08-30	7.4500	7.4500	7.4500	7.4500	-13.873%	2	103	-70.872%
2024-08-26	8.6500	8.6500	8.6500	8.6500	-2.809%	1	103	-74.913%
2024-08-19	8.9000	8.9000	8.9000	8.9000	+15.584%	2	103	-75.618%
2024-08-12	6.8500	7.7000	6.8500	7.7000	+2.667%	3	103	-71.818%
2024-08-07	7.5000	7.5000	7.5000	7.5000	-1.961%	3	102	-71.067%
2024-08-06	7.6500	7.6500	7.6500	7.6500	+10.072%	4	99	-71.634%
2024-08-02	6.9500	7.3300	6.9500	6.9500	-13.665%	3	98	-68.777%
2024-07-26	8.0500	8.1500	8.0500	8.0500	-4.167%	15	96	-73.043%
2024-07-25	7.9000	8.7000	7.9000	8.4000	-6.250%	3	85	-74.167%
2024-07-24	9.0100	9.1500	8.9600	8.9600	-4.274%	51	85	-75.781%
2024-07-23	9.3600	9.3600	9.3600	9.3600	+2.295%	5	76	-76.816%
2024-07-19	9.1700	9.5000	9.1500	9.1500	-17.937%	18	72	-76.284%
2024-07-16	11.1500	11.1500	11.1500	11.1500	+9.744%	40	76	-80.538%
2024-07-15	10.4500	10.4500	10.1600	10.1600	-2.308%	11	36	-78.642%
2024-07-12	10.4000	10.4000	10.4000	10.4000	+0.873%	4	27	-79.135%
2024-07-11	10.3100	10.3100	10.3100	10.3100	+3.100%	5	29	-78.952%
2024-07-09	10.2000	10.2000	10.0000	10.0000	-16.318%	5	26	-78.300%
2024-06-28	11.9500	11.9500	11.9500	11.9500	-1.240%	12	21	-81.841%
2024-06-27	12.1000	12.1000	12.1000	12.1000	-1.224%	1	22	-82.066%
2024-06-14	12.2500	12.2500	12.2500	12.2500	-6.489%	2	21	-82.286%
2024-06-07	13.1000	13.1000	13.1000	13.1000	+15.929%	2	21	-83.435%
2024-06-06	11.3000	11.3000	11.3000	11.3000	-0.353%	7	21	-80.796%
2024-06-05	11.3500	11.3500	11.3400	11.3400	-6.203%	13	15	-80.864%
2024-05-31	12.0900	12.0900	12.0900	12.0900	0.000%	4	2	-82.051%