Dark

LVS20261218C45
LVS Dec 18 2026 45.00 Call (LVS261218C00045000)
option OPRA

EOD

Jul 1, 2026

5.65+0.177%(+0.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.7500	5.7500	5.6500	5.6500	+0.177%	3	290	0.000%
2026-06-30	5.7500	5.7500	5.5800	5.6400	-22.421%	4	289	+0.177%
2026-06-24	7.1000	7.3100	7.1000	7.2700	-6.795%	18	288	-22.283%
2026-06-17	7.8000	7.8000	7.8000	7.8000	-12.360%	6	282	-27.564%
2026-06-12	8.9000	8.9000	8.9000	8.9000	-2.626%	1	282	-36.517%
2026-06-08	9.1400	9.1400	9.1400	9.1400	+6.901%	1	283	-38.184%
2026-05-21	8.4400	8.5600	8.4400	8.5500	-18.182%	4	282	-33.918%
2026-05-12	10.6000	10.8500	10.4000	10.4500	-13.708%	260	281	-45.933%
2026-05-01	12.1100	12.1100	12.1100	12.1100	+7.644%	2	241	-53.344%
2026-04-24	11.2500	11.2500	11.2500	11.2500	-23.986%	5	241	-49.778%
2026-04-22	14.8000	14.8000	14.8000	14.8000	-6.329%	16	241	-61.824%
2026-04-17	15.8000	15.8000	15.8000	15.8000	+18.530%	250	257	-64.241%
2026-02-25	13.3300	13.3300	13.3300	13.3300	+9.712%	1	305	-57.614%
2026-01-29	12.1000	12.1500	11.8000	12.1500	-47.516%	257	305	-53.498%
2025-11-18	23.1500	23.1500	23.1500	23.1500	+153.005%	1	112	-75.594%
2025-10-13	9.1500	9.1500	9.1500	9.1500	-24.380%	14	112	-38.251%
2025-10-07	12.2000	12.2000	12.1000	12.1000	-7.066%	2	101	-53.306%
2025-09-15	13.0100	13.0200	13.0100	13.0200	-3.197%	16	101	-56.605%
2025-09-12	13.4500	13.4500	13.4500	13.4500	-5.081%	1	93	-57.993%
2025-09-10	15.4500	15.4500	14.1700	14.1700	-11.327%	3	94	-60.127%
2025-08-27	15.9800	15.9800	15.9800	15.9800	+4.993%	16	94	-64.643%
2025-08-25	15.2200	15.2200	15.2200	15.2200	+3.186%	1	102	-62.878%
2025-08-22	14.7000	14.7500	14.7000	14.7500	+7.273%	16	102	-61.695%
2025-08-21	13.6900	13.7500	13.6900	13.7500	-3.846%	16	99	-58.909%
2025-08-15	14.4300	14.5100	14.3000	14.3000	+6.956%	34	99	-60.490%
2025-08-08	13.3200	13.3900	13.3200	13.3700	+3.403%	32	99	-57.741%
2025-08-07	12.9200	12.9300	12.9200	12.9300	+5.293%	16	91	-56.303%
2025-08-06	12.2800	12.2800	12.2800	12.2800	+24.040%	1	91	-53.990%
2025-07-02	9.9000	9.9000	9.9000	9.9000	-1.198%	3	91	-42.929%
2025-07-01	10.0200	10.0200	10.0200	10.0200	+47.570%	1	97	-43.613%
2025-06-11	6.9800	6.9800	6.7900	6.7900	+13.167%	11	97	-16.789%
2025-05-28	6.0000	6.0000	6.0000	6.0000	-16.898%	10	95	-5.833%
2025-05-14	7.0600	7.2200	7.0600	7.2200	+19.339%	2	95	-21.745%
2025-05-09	5.9100	6.0500	5.9100	6.0500	-3.816%	4	95	-6.612%
2025-05-08	6.1400	6.2900	6.1400	6.2900	+77.183%	2	95	-10.175%
2025-04-17	3.5500	3.5500	3.5500	3.5500	+18.333%	1	95	+59.155%
2025-04-16	3.0000	3.0000	3.0000	3.0000	-8.815%	3	95	+88.333%
2025-04-09	3.2900	3.2900	3.2900	3.2900	+13.448%	1	92	+71.733%
2025-04-08	2.9000	2.9000	2.9000	2.9000	-5.229%	5	91	+94.828%
2025-04-07	3.0800	3.1000	3.0000	3.0600	-26.969%	58	91	+84.641%
2025-04-03	4.1900	4.1900	4.1900	4.1900	-7.301%	1	114	+34.845%
2025-03-31	4.5200	4.5200	4.5200	4.5200	-24.415%	1	115	+25.000%
2025-03-27	5.9800	5.9800	5.9800	5.9800	-4.473%	1	116	-5.518%
2025-03-25	6.2600	6.2600	6.2600	6.2600	-27.209%	1	115	-9.744%
2025-03-11	8.6000	8.6000	8.6000	8.6000	-15.271%	2	114	-34.302%
2025-03-03	10.1500	10.1500	10.1500	10.1500	+45.207%	20	114	-44.335%
2025-02-10	7.0000	7.0000	6.9900	6.9900	-9.103%	14	114	-19.170%
2025-01-28	7.6900	7.6900	7.6900	7.6900	-3.875%	2	114	-26.528%
2025-01-23	8.0000	8.0000	8.0000	8.0000	-5.325%	10	114	-29.375%
2025-01-15	8.4500	8.4500	8.4500	8.4500	-37.081%	10	114	-33.136%
2024-12-27	13.4300	13.4300	13.4300	13.4300	+0.299%	2	115	-57.930%
2024-11-25	13.3900	13.3900	13.3900	13.3900	-2.191%	1	115	-57.804%
2024-11-04	13.6900	13.6900	13.6900	13.6900	+1.407%	1	114	-58.729%
2024-10-17	13.5000	13.5000	13.5000	13.5000	-10.000%	1	114	-58.148%
2024-10-11	15.0000	15.0000	15.0000	15.0000	+6.308%	6	115	-62.333%
2024-10-03	14.1100	14.1100	14.1100	14.1100	+10.234%	6	118	-59.957%
2024-09-27	12.1000	12.8000	12.1000	12.8000	+17.972%	4	124	-55.859%
2024-09-26	10.7200	10.8500	10.7200	10.8500	+29.167%	15	124	-47.926%
2024-09-24	8.4000	8.4000	8.4000	8.4000	+13.667%	4	125	-32.738%
2024-09-19	7.3000	7.3900	7.3000	7.3900	+9.970%	15	125	-23.545%
2024-09-17	6.7200	6.7200	6.7200	6.7200	+15.862%	1	125	-15.923%
2024-09-12	5.8000	5.8000	5.8000	5.8000	0.000%	4	125	-2.586%
2024-09-11	5.7000	5.8000	5.7000	5.8000	-7.937%	2	125	-2.586%
2024-09-04	6.3000	6.3000	6.3000	6.3000	+9.185%	8	125	-10.317%
2024-08-29	5.8000	5.8000	5.7500	5.7700	-4.628%	9	125	-2.080%
2024-08-14	6.0500	6.0500	6.0500	6.0500	+1.340%	3	125	-6.612%
2024-08-12	5.9700	5.9700	5.9700	5.9700	+6.607%	1	122	-5.360%
2024-08-09	5.6000	5.6000	5.6000	5.6000	-15.789%	2	121	+0.893%
2024-08-08	6.4700	6.6500	6.4700	6.6500	+10.833%	2	121	-15.038%
2024-08-06	6.0000	6.0000	6.0000	6.0000	+9.091%	4	119	-5.833%
2024-08-02	5.1500	5.5800	5.1500	5.5000	-11.290%	101	119	+2.727%
2024-08-01	6.2000	6.2000	6.2000	6.2000	-2.973%	2	71	-8.871%
2024-07-31	6.3900	6.3900	6.3900	6.3900	+6.500%	15	69	-11.581%
2024-07-29	6.0000	6.0000	6.0000	6.0000	-4.000%	16	54	-5.833%
2024-07-26	6.5000	6.5000	6.2500	6.2500	-7.817%	14	38	-9.600%
2024-07-25	6.7800	6.7800	6.7800	6.7800	-3.419%	1	31	-16.667%
2024-07-24	7.1000	7.1000	7.0200	7.0200	-1.818%	30	30	-19.516%
2024-07-23	7.1500	7.1500	7.1500	7.1500	-14.576%	3	18	-20.979%
2024-07-02	8.4700	8.4700	8.3200	8.3700	-1.529%	5	18	-32.497%
2024-07-01	8.5000	8.5000	8.5000	8.5000	-9.574%	3	14	-33.529%
2024-06-28	9.6300	9.6300	9.4000	9.4000	-2.388%	10	13	-39.894%
2024-06-14	9.0000	9.6300	9.0000	9.6300	0.000%	6	3	-41.329%