Dark

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

EOD

Sep 24, 2026

0.7600-2.564%(-0.0200)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.6700	0.7900	0.6700	0.7600	-2.564%	20	345	0.000%
2026-09-23	0.8900	0.8900	0.7800	0.7800	-18.750%	10	333	-2.564%
2026-09-22	1.2500	1.2500	0.9600	0.9600	-12.727%	3	336	-20.833%
2026-09-21	1.1000	1.1000	1.1000	1.1000	+7.843%	5	335	-30.909%
2026-09-18	1.2100	1.2100	1.0200	1.0200	-28.671%	4	335	-25.490%
2026-09-17	1.4300	1.4300	1.4300	1.4300	-20.556%	2	336	-46.853%
2026-09-15	1.8000	1.8000	1.8000	1.8000	-21.397%	4	336	-57.778%
2026-09-11	2.3900	2.3900	2.2900	2.2900	-8.400%	2	332	-66.812%
2026-09-09	2.5000	2.5000	2.5000	2.5000	-19.355%	2	333	-69.600%
2026-09-04	3.0500	3.1000	3.0500	3.1000	+9.929%	2	331	-75.484%
2026-08-31	2.8300	2.8700	2.8200	2.8200	-15.315%	482	331	-73.050%
2026-08-27	3.3200	3.3300	3.3200	3.3300	-33.400%	4	605	-77.177%
2026-08-25	5.0000	5.0000	5.0000	5.0000	+3.306%	20	605	-84.800%
2026-08-24	4.8900	4.8900	4.8400	4.8400	+1.468%	4	625	-84.298%
2026-08-21	4.7500	4.7700	4.7500	4.7700	+21.684%	6	625	-84.067%
2026-08-19	3.8100	3.9600	3.7400	3.9200	-2.000%	14	626	-80.612%
2026-08-17	4.5000	4.5000	4.0000	4.0000	-5.882%	20	622	-81.000%
2026-08-12	4.2500	4.2500	4.2500	4.2500	+3.659%	1	607	-82.118%
2026-08-07	4.1000	4.1000	4.1000	4.1000	-29.795%	1	607	-81.463%
2026-08-05	5.8400	5.8400	5.8400	5.8400	+18.699%	2	608	-86.986%
2026-08-04	4.9200	4.9200	4.9200	4.9200	-32.970%	1	606	-84.553%
2026-07-31	7.3400	7.3400	7.3400	7.3400	+1.944%	5	606	-89.646%
2026-07-30	7.2000	7.2000	7.2000	7.2000	+17.073%	253	611	-89.444%
2026-07-29	6.4600	6.4600	6.1500	6.1500	+3.361%	25	608	-87.642%
2026-07-27	6.1500	6.1500	5.9500	5.9500	+20.202%	25	601	-87.227%
2026-07-24	4.9500	4.9500	4.6500	4.9500	+5.319%	376	576	-84.646%
2026-07-22	5.0000	5.0500	4.7000	4.7000	-4.082%	6	398	-83.830%
2026-07-20	4.8700	4.9000	4.8700	4.9000	-2.000%	5	392	-84.490%
2026-07-16	4.9000	5.0000	4.6000	5.0000	-6.542%	9	392	-84.800%
2026-07-08	5.3500	5.4000	5.3500	5.3500	-4.804%	137	385	-85.794%
2026-07-06	5.4200	5.6200	5.4200	5.6200	-0.531%	10	297	-86.477%
2026-07-01	5.7500	5.7500	5.6500	5.6500	+0.177%	3	290	-86.549%
2026-06-30	5.7500	5.7500	5.5800	5.6400	-22.421%	4	289	-86.525%
2026-06-24	7.1000	7.3100	7.1000	7.2700	-6.795%	18	288	-89.546%
2026-06-17	7.8000	7.8000	7.8000	7.8000	-12.360%	6	282	-90.256%
2026-06-12	8.9000	8.9000	8.9000	8.9000	-2.626%	1	282	-91.461%
2026-06-08	9.1400	9.1400	9.1400	9.1400	+6.901%	1	283	-91.685%
2026-05-21	8.4400	8.5600	8.4400	8.5500	-18.182%	4	282	-91.111%
2026-05-12	10.6000	10.8500	10.4000	10.4500	-13.708%	260	281	-92.727%
2026-05-01	12.1100	12.1100	12.1100	12.1100	+7.644%	2	241	-93.724%
2026-04-24	11.2500	11.2500	11.2500	11.2500	-23.986%	5	241	-93.244%
2026-04-22	14.8000	14.8000	14.8000	14.8000	-6.329%	16	241	-94.865%
2026-04-17	15.8000	15.8000	15.8000	15.8000	+18.530%	250	257	-95.190%
2026-02-25	13.3300	13.3300	13.3300	13.3300	+9.712%	1	305	-94.299%
2026-01-29	12.1000	12.1500	11.8000	12.1500	-47.516%	257	305	-93.745%
2025-11-18	23.1500	23.1500	23.1500	23.1500	+153.005%	1	112	-96.717%
2025-10-13	9.1500	9.1500	9.1500	9.1500	-24.380%	14	112	-91.694%
2025-10-07	12.2000	12.2000	12.1000	12.1000	-7.066%	2	101	-93.719%
2025-09-15	13.0100	13.0200	13.0100	13.0200	-3.197%	16	101	-94.163%
2025-09-12	13.4500	13.4500	13.4500	13.4500	-5.081%	1	93	-94.349%
2025-09-10	15.4500	15.4500	14.1700	14.1700	-11.327%	3	94	-94.637%
2025-08-27	15.9800	15.9800	15.9800	15.9800	+4.993%	16	94	-95.244%
2025-08-25	15.2200	15.2200	15.2200	15.2200	+3.186%	1	102	-95.007%
2025-08-22	14.7000	14.7500	14.7000	14.7500	+7.273%	16	102	-94.847%
2025-08-21	13.6900	13.7500	13.6900	13.7500	-3.846%	16	99	-94.473%
2025-08-15	14.4300	14.5100	14.3000	14.3000	+6.956%	34	99	-94.685%
2025-08-08	13.3200	13.3900	13.3200	13.3700	+3.403%	32	99	-94.316%
2025-08-07	12.9200	12.9300	12.9200	12.9300	+5.293%	16	91	-94.122%
2025-08-06	12.2800	12.2800	12.2800	12.2800	+24.040%	1	91	-93.811%
2025-07-02	9.9000	9.9000	9.9000	9.9000	-1.198%	3	91	-92.323%
2025-07-01	10.0200	10.0200	10.0200	10.0200	+47.570%	1	97	-92.415%
2025-06-11	6.9800	6.9800	6.7900	6.7900	+13.167%	11	97	-88.807%
2025-05-28	6.0000	6.0000	6.0000	6.0000	-16.898%	10	95	-87.333%
2025-05-14	7.0600	7.2200	7.0600	7.2200	+19.339%	2	95	-89.474%
2025-05-09	5.9100	6.0500	5.9100	6.0500	-3.816%	4	95	-87.438%
2025-05-08	6.1400	6.2900	6.1400	6.2900	+77.183%	2	95	-87.917%
2025-04-17	3.5500	3.5500	3.5500	3.5500	+18.333%	1	95	-78.592%
2025-04-16	3.0000	3.0000	3.0000	3.0000	-8.815%	3	95	-74.667%
2025-04-09	3.2900	3.2900	3.2900	3.2900	+13.448%	1	92	-76.900%
2025-04-08	2.9000	2.9000	2.9000	2.9000	-5.229%	5	91	-73.793%
2025-04-07	3.0800	3.1000	3.0000	3.0600	-26.969%	58	91	-75.163%
2025-04-03	4.1900	4.1900	4.1900	4.1900	-7.301%	1	114	-81.862%
2025-03-31	4.5200	4.5200	4.5200	4.5200	-24.415%	1	115	-83.186%
2025-03-27	5.9800	5.9800	5.9800	5.9800	-4.473%	1	116	-87.291%
2025-03-25	6.2600	6.2600	6.2600	6.2600	-27.209%	1	115	-87.859%
2025-03-11	8.6000	8.6000	8.6000	8.6000	-15.271%	2	114	-91.163%
2025-03-03	10.1500	10.1500	10.1500	10.1500	+45.207%	20	114	-92.512%
2025-02-10	7.0000	7.0000	6.9900	6.9900	-9.103%	14	114	-89.127%
2025-01-28	7.6900	7.6900	7.6900	7.6900	-3.875%	2	114	-90.117%
2025-01-23	8.0000	8.0000	8.0000	8.0000	-5.325%	10	114	-90.500%
2025-01-15	8.4500	8.4500	8.4500	8.4500	-37.081%	10	114	-91.006%
2024-12-27	13.4300	13.4300	13.4300	13.4300	+0.299%	2	115	-94.341%
2024-11-25	13.3900	13.3900	13.3900	13.3900	-2.191%	1	115	-94.324%
2024-11-04	13.6900	13.6900	13.6900	13.6900	+1.407%	1	114	-94.449%
2024-10-17	13.5000	13.5000	13.5000	13.5000	-10.000%	1	114	-94.370%
2024-10-11	15.0000	15.0000	15.0000	15.0000	+6.308%	6	115	-94.933%
2024-10-03	14.1100	14.1100	14.1100	14.1100	+10.234%	6	118	-94.614%
2024-09-27	12.1000	12.8000	12.1000	12.8000	+17.972%	4	124	-94.063%
2024-09-26	10.7200	10.8500	10.7200	10.8500	+29.167%	15	124	-92.995%
2024-09-24	8.4000	8.4000	8.4000	8.4000	+13.667%	4	125	-90.952%
2024-09-19	7.3000	7.3900	7.3000	7.3900	+9.970%	15	125	-89.716%
2024-09-17	6.7200	6.7200	6.7200	6.7200	+15.862%	1	125	-88.690%
2024-09-12	5.8000	5.8000	5.8000	5.8000	0.000%	4	125	-86.897%
2024-09-11	5.7000	5.8000	5.7000	5.8000	-7.937%	2	125	-86.897%
2024-09-04	6.3000	6.3000	6.3000	6.3000	+9.185%	8	125	-87.937%
2024-08-29	5.8000	5.8000	5.7500	5.7700	-4.628%	9	125	-86.828%
2024-08-14	6.0500	6.0500	6.0500	6.0500	+1.340%	3	125	-87.438%
2024-08-12	5.9700	5.9700	5.9700	5.9700	+6.607%	1	122	-87.270%
2024-08-09	5.6000	5.6000	5.6000	5.6000	-15.789%	2	121	-86.429%
2024-08-08	6.4700	6.6500	6.4700	6.6500	+10.833%	2	121	-88.571%
2024-08-06	6.0000	6.0000	6.0000	6.0000	+9.091%	4	119	-87.333%
2024-08-02	5.1500	5.5800	5.1500	5.5000	-11.290%	101	119	-86.182%
2024-08-01	6.2000	6.2000	6.2000	6.2000	-2.973%	2	71	-87.742%
2024-07-31	6.3900	6.3900	6.3900	6.3900	+6.500%	15	69	-88.106%
2024-07-29	6.0000	6.0000	6.0000	6.0000	-4.000%	16	54	-87.333%
2024-07-26	6.5000	6.5000	6.2500	6.2500	-7.817%	14	38	-87.840%
2024-07-25	6.7800	6.7800	6.7800	6.7800	-3.419%	1	31	-88.791%
2024-07-24	7.1000	7.1000	7.0200	7.0200	-1.818%	30	30	-89.174%
2024-07-23	7.1500	7.1500	7.1500	7.1500	-14.576%	3	18	-89.371%
2024-07-02	8.4700	8.4700	8.3200	8.3700	-1.529%	5	18	-90.920%
2024-07-01	8.5000	8.5000	8.5000	8.5000	-9.574%	3	14	-91.059%
2024-06-28	9.6300	9.6300	9.4000	9.4000	-2.388%	10	13	-91.915%
2024-06-14	9.0000	9.6300	9.0000	9.6300	0.000%	6	3	-92.108%