Dark

LVS20261218C50
LVS Dec 18 2026 50.00 Call (LVS261218C00050000)
option OPRA

EOD

Sep 24, 2026

0.2300-8.000%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2500	0.2500	0.2000	0.2300	-8.000%	3	715	0.000%
2026-09-23	0.2800	0.2800	0.2500	0.2500	-24.242%	3	714	-8.000%
2026-09-22	0.4500	0.4500	0.3300	0.3300	-15.385%	5	714	-30.303%
2026-09-21	0.3000	0.3900	0.3000	0.3900	+18.182%	13	713	-41.026%
2026-09-18	0.4200	0.4300	0.3300	0.3300	-36.538%	8	714	-30.303%
2026-09-17	0.5900	0.5900	0.5200	0.5200	-10.345%	5	715	-55.769%
2026-09-16	0.6200	0.6200	0.5800	0.5800	-24.675%	2	712	-60.345%
2026-09-15	0.7700	0.7700	0.7700	0.7700	-14.444%	1	711	-70.130%
2026-09-11	0.8900	0.9000	0.8900	0.9000	0.000%	51	711	-74.444%
2026-09-10	0.9000	0.9000	0.9000	0.9000	-4.255%	1	711	-74.444%
2026-09-09	0.9400	0.9400	0.9400	0.9400	-25.397%	1	711	-75.532%
2026-09-08	1.0900	1.2600	1.0900	1.2600	+0.800%	173	710	-81.746%
2026-09-04	1.3400	1.3400	1.1600	1.2500	-11.972%	12	668	-81.600%
2026-09-03	1.3400	1.4200	1.3400	1.4200	+4.412%	17	668	-83.803%
2026-09-02	1.1200	1.3600	1.1200	1.3600	+18.261%	44	668	-83.088%
2026-09-01	1.1500	1.2200	1.1500	1.1500	-4.959%	38	700	-80.000%
2026-08-31	1.2100	1.2100	1.2100	1.2100	-29.240%	1	663	-80.992%
2026-08-28	1.7100	1.7100	1.7100	1.7100	-10.000%	3	662	-86.550%
2026-08-27	1.9000	1.9000	1.9000	1.9000	-9.524%	10	662	-87.895%
2026-08-26	2.0500	2.1000	2.0300	2.1000	-13.934%	7	662	-89.048%
2026-08-25	2.4400	2.4400	2.4400	2.4400	+3.830%	3	656	-90.574%
2026-08-24	2.4100	2.4100	2.3500	2.3500	+33.523%	3	656	-90.213%
2026-08-19	1.8400	1.9000	1.7600	1.7600	-13.300%	21	656	-86.932%
2026-08-18	2.0000	2.0300	2.0000	2.0300	+6.842%	4	658	-88.670%
2026-08-17	2.1500	2.1500	1.9000	1.9000	-11.628%	62	656	-87.895%
2026-08-14	2.2400	2.2400	2.1500	2.1500	-2.715%	11	616	-89.302%
2026-08-12	2.0500	2.2100	2.0500	2.2100	-2.212%	8	605	-89.593%
2026-08-11	2.2600	2.2600	2.2600	2.2600	+8.654%	1	598	-89.823%
2026-08-07	2.3700	2.3700	2.0800	2.0800	-14.403%	48	598	-88.942%
2026-08-06	2.4400	2.5100	2.4100	2.4300	-13.214%	8	571	-90.535%
2026-08-05	3.0000	3.0000	2.8000	2.8000	0.000%	7	568	-91.786%
2026-08-03	2.8700	2.8700	2.7500	2.8000	-28.205%	18	562	-91.786%
2026-07-31	4.3500	4.3500	3.8000	3.9000	-7.801%	11	560	-94.103%
2026-07-30	3.7500	4.2500	3.7500	4.2300	+22.609%	8	550	-94.563%
2026-07-29	3.4500	3.4500	3.4500	3.4500	-1.429%	2	552	-93.333%
2026-07-28	3.7000	3.7000	3.5000	3.5000	+7.692%	42	550	-93.429%
2026-07-27	3.3000	3.3000	3.2500	3.2500	+17.754%	28	509	-92.923%
2026-07-22	2.7900	2.7900	2.7600	2.7600	+4.151%	3	482	-91.667%
2026-07-17	2.6500	2.6500	2.6500	2.6500	-1.487%	8	480	-91.321%
2026-07-16	2.5900	2.6900	2.5900	2.6900	+16.957%	12	480	-91.450%
2026-07-14	2.3000	2.3000	2.3000	2.3000	-26.518%	1	489	-90.000%
2026-07-07	3.1300	3.1300	3.1300	3.1300	-3.692%	1	488	-92.652%
2026-07-06	3.2500	3.3200	3.2300	3.2500	-12.162%	10	487	-92.923%
2026-07-02	3.6500	3.7500	3.6500	3.7000	+20.521%	15	473	-93.784%
2026-07-01	3.0000	3.1500	3.0000	3.0700	-6.402%	14	473	-92.508%
2026-06-30	3.1500	3.3100	3.1500	3.2800	-3.529%	4	463	-92.988%
2026-06-29	3.6000	3.6000	3.4000	3.4000	-15.000%	63	463	-93.235%
2026-06-26	4.0000	4.0000	4.0000	4.0000	+10.193%	3	406	-94.250%
2026-06-25	3.7800	3.7800	3.6300	3.6300	-20.395%	50	403	-93.664%
2026-06-24	4.6000	4.6100	4.5400	4.5600	+7.294%	12	353	-94.956%
2026-06-23	4.2500	4.2500	4.2500	4.2500	+2.410%	1	352	-94.588%
2026-06-22	4.1500	4.1700	4.1500	4.1500	-34.953%	4	352	-94.458%
2026-06-05	6.3400	6.4600	6.2900	6.3800	+9.060%	14	351	-96.395%
2026-05-26	5.8000	5.8600	5.8000	5.8500	+1.916%	650	350	-96.068%
2026-05-21	5.7600	5.8100	5.7400	5.7400	-7.419%	4	797	-95.993%
2026-05-20	5.8000	6.2000	5.8000	6.2000	-7.738%	202	797	-96.290%
2026-05-19	6.7200	6.7200	6.7200	6.7200	+3.385%	10	172	-96.577%
2026-05-18	6.7500	6.7500	6.5000	6.5000	-26.136%	451	172	-96.462%
2026-05-07	8.8000	8.8000	8.8000	8.8000	+21.715%	1	172	-97.386%
2026-05-04	7.2300	7.2300	7.2300	7.2300	-17.182%	2	172	-96.819%
2026-04-29	8.7300	8.7300	8.7300	8.7300	+11.069%	1	174	-97.365%
2026-04-24	7.8600	7.8600	7.8600	7.8600	-30.504%	1	174	-97.074%
2026-04-21	11.3100	11.3100	11.3100	11.3100	+1.892%	3	170	-97.966%
2026-04-20	11.1000	11.1000	11.1000	11.1000	+10.010%	1	170	-97.928%
2026-04-01	10.1800	10.3200	10.0900	10.0900	+4.451%	12	170	-97.721%
2026-03-31	9.5200	9.6800	9.5200	9.6600	-3.593%	10	170	-97.619%
2026-03-25	10.0200	10.0200	10.0200	10.0200	-10.295%	2	169	-97.705%
2026-03-02	11.1700	11.1700	11.1700	11.1700	-10.996%	1	169	-97.941%
2026-02-10	12.5500	12.5500	12.5500	12.5500	+0.884%	1	169	-98.167%
2026-02-06	12.0000	12.4400	12.0000	12.4400	+31.780%	3	170	-98.151%
2026-01-30	9.4400	9.4400	9.4400	9.4400	+4.889%	1	168	-97.564%
2026-01-29	9.0000	9.0000	9.0000	9.0000	-49.636%	10	169	-97.444%
2026-01-06	17.8700	17.8700	17.8700	17.8700	-5.500%	1	169	-98.713%
2025-12-30	18.9100	18.9100	18.9100	18.9100	-0.264%	1	168	-98.784%
2025-12-29	18.9600	18.9600	18.9600	18.9600	-11.236%	9	167	-98.787%
2025-11-10	21.3600	21.3600	21.3600	21.3600	+8.152%	4	158	-98.923%
2025-11-07	19.7500	19.7500	19.7500	19.7500	+28.080%	10	162	-98.835%
2025-11-03	15.4200	15.4200	15.4200	15.4200	+20.000%	1	161	-98.508%
2025-10-23	12.2500	12.8500	12.2500	12.8500	+69.749%	2	161	-98.210%
2025-10-14	7.5700	7.5700	7.5700	7.5700	-19.037%	4	161	-96.962%
2025-10-09	9.3500	9.3500	9.3500	9.3500	-13.825%	2	161	-97.540%
2025-10-08	10.5000	10.8500	10.5000	10.8500	+5.854%	33	161	-97.880%
2025-10-06	10.2500	10.2500	10.2500	10.2500	-9.771%	2	157	-97.756%
2025-09-29	11.3200	11.3600	11.3200	11.3600	+14.171%	16	157	-97.975%
2025-09-24	9.9500	9.9500	9.9500	9.9500	-3.585%	40	157	-97.688%
2025-09-22	10.3200	10.3200	10.3200	10.3200	+5.521%	2	197	-97.771%
2025-09-18	9.7500	9.7800	9.7300	9.7800	+0.825%	26	197	-97.648%
2025-09-17	9.4600	9.7000	9.4600	9.7000	-2.513%	32	189	-97.629%
2025-09-15	9.9700	10.0300	9.9500	9.9500	-10.522%	17	180	-97.688%
2025-09-11	11.0800	11.1200	11.0800	11.1200	-14.527%	16	173	-97.932%
2025-09-02	13.0100	13.0100	13.0100	13.0100	-3.055%	2	165	-98.232%
2025-08-28	13.4000	13.4200	13.4000	13.4200	+5.919%	16	165	-98.286%
2025-08-27	12.5500	12.6700	12.5500	12.6700	+10.655%	16	157	-98.185%
2025-08-22	11.3700	11.4500	11.3700	11.4500	+6.810%	16	157	-97.991%
2025-08-21	10.6700	10.7200	10.6700	10.7200	-0.924%	16	149	-97.854%
2025-08-20	10.8000	10.8200	10.8000	10.8200	+2.462%	16	142	-97.874%
2025-08-19	10.4100	10.5600	10.4100	10.5600	+2.227%	32	134	-97.822%
2025-08-18	10.2900	10.3300	10.2900	10.3300	-9.306%	16	118	-97.773%
2025-08-15	11.3800	11.4000	11.3400	11.3900	+3.170%	34	110	-97.981%
2025-08-14	10.9400	11.0400	10.9400	11.0400	-0.987%	16	101	-97.917%
2025-08-13	11.1200	11.1500	11.1200	11.1500	+7.418%	16	94	-97.937%
2025-08-08	10.3300	10.3800	10.3300	10.3800	+3.386%	16	93	-97.784%
2025-08-07	10.0200	10.0400	10.0200	10.0400	+2.136%	16	93	-97.709%
2025-08-06	9.8000	9.8300	9.8000	9.8300	-1.798%	16	93	-97.660%
2025-08-04	9.9500	10.0100	9.9500	10.0100	-5.298%	8	93	-97.702%
2025-07-30	10.5700	10.5700	10.5700	10.5700	+9.875%	2	93	-97.824%
2025-07-29	9.6200	9.6500	9.6100	9.6200	+9.318%	28	93	-97.609%
2025-07-24	8.8100	8.8100	8.8000	8.8000	+9.317%	12	93	-97.386%
2025-07-17	8.0500	8.0500	8.0500	8.0500	-6.936%	8	96	-97.143%
2025-07-10	8.6500	8.6500	8.6500	8.6500	+12.338%	11	93	-97.341%
2025-07-07	7.7000	7.7000	7.7000	7.7000	+7.692%	20	93	-97.013%
2025-07-01	7.0200	7.1500	7.0200	7.1500	+37.500%	3	123	-96.783%
2025-06-25	5.2000	5.2000	5.2000	5.2000	+5.051%	1	123	-95.577%
2025-06-17	4.9500	4.9500	4.9500	4.9500	+6.452%	26	124	-95.354%
2025-05-30	4.8000	4.8000	4.6500	4.6500	+5.682%	4	108	-95.054%
2025-05-28	4.4000	4.4000	4.4000	4.4000	-13.386%	5	107	-94.773%
2025-05-27	5.0800	5.0800	5.0800	5.0800	-2.308%	2	112	-95.472%
2025-05-19	5.2000	5.2000	5.2000	5.2000	-3.704%	10	110	-95.577%
2025-05-16	5.1400	5.4000	5.1400	5.4000	+3.846%	10	110	-95.741%
2025-05-12	5.2000	5.2000	5.2000	5.2000	+22.353%	2	110	-95.577%
2025-05-09	4.2600	4.4800	4.2500	4.2500	+13.333%	6	110	-94.588%
2025-05-05	3.7500	3.7500	3.7500	3.7500	+3.306%	2	110	-93.867%
2025-05-02	3.5000	3.6300	3.5000	3.6300	+17.097%	8	110	-93.664%
2025-04-30	3.1000	3.1000	3.1000	3.1000	+10.320%	1	112	-92.581%
2025-04-23	3.0500	3.0500	2.8100	2.8100	+15.638%	21	112	-91.815%
2025-04-17	2.4300	2.4300	2.4300	2.4300	+13.023%	1	107	-90.535%
2025-04-16	2.1500	2.1700	2.0300	2.1500	-4.444%	12	107	-89.302%
2025-04-08	2.1300	2.2500	2.1300	2.2500	-4.255%	2	116	-89.778%
2025-04-07	2.3700	2.3900	2.3500	2.3500	-6.000%	13	116	-90.213%
2025-04-04	2.7500	3.0100	2.4400	2.5000	-19.355%	34	117	-90.800%
2025-04-03	3.1000	3.1000	3.1000	3.1000	-18.421%	8	117	-92.581%
2025-04-02	3.8000	3.8000	3.8000	3.8000	+10.465%	1	122	-93.947%
2025-03-31	3.4400	3.4400	3.4400	3.4400	-9.474%	3	122	-93.314%
2025-03-28	3.8000	3.8000	3.8000	3.8000	-12.644%	16	122	-93.947%
2025-03-25	4.6100	4.6100	4.3500	4.3500	-8.421%	9	122	-94.713%
2025-03-24	4.7500	4.7500	4.7500	4.7500	-2.062%	8	130	-95.158%
2025-03-21	4.7500	4.8500	4.7500	4.8500	-16.379%	36	130	-95.258%
2025-03-20	5.8000	5.8000	5.8000	5.8000	-20.330%	8	128	-96.034%
2025-03-04	7.2800	7.2800	7.2800	7.2800	+7.852%	7	120	-96.841%
2025-02-28	6.7500	6.7500	6.7500	6.7500	+6.804%	20	113	-96.593%
2025-02-27	6.3200	6.3200	6.3200	6.3200	-11.608%	4	113	-96.361%
2025-02-24	7.1500	7.1500	7.1500	7.1500	+14.583%	4	109	-96.783%
2025-02-18	6.4000	6.4000	6.2400	6.2400	+9.091%	2	108	-96.314%
2025-02-06	5.7200	5.7200	5.7200	5.7200	-13.725%	1	108	-95.979%
2025-02-04	6.6300	6.6300	6.6300	6.6300	+0.455%	12	107	-96.531%
2025-02-03	6.6000	6.6000	6.6000	6.6000	-12.000%	1	97	-96.515%
2025-01-31	7.5000	7.5000	7.5000	7.5000	-12.075%	10	97	-96.933%
2025-01-30	8.5300	8.5300	8.5300	8.5300	+45.068%	5	97	-97.304%
2025-01-28	5.9500	5.9500	5.8800	5.8800	-5.161%	12	97	-96.088%
2025-01-24	6.2000	6.2000	6.2000	6.2000	-4.615%	6	97	-96.290%
2025-01-15	6.5000	6.5000	6.5000	6.5000	-41.230%	2	97	-96.462%
2024-12-27	11.0600	11.0600	11.0600	11.0600	-2.124%	2	95	-97.920%
2024-12-19	11.3000	11.3000	11.3000	11.3000	-6.996%	3	96	-97.965%
2024-12-18	12.1500	12.1500	12.1500	12.1500	-13.523%	5	96	-98.107%
2024-12-09	14.0500	14.0500	14.0500	14.0500	+27.727%	1	96	-98.363%
2024-11-25	11.0000	11.0000	11.0000	11.0000	+15.546%	1	96	-97.909%
2024-11-18	9.5200	9.5200	9.5200	9.5200	-4.800%	2	95	-97.584%
2024-11-12	10.0000	10.0000	10.0000	10.0000	-12.127%	1	95	-97.700%
2024-11-07	11.3800	11.3800	11.3800	11.3800	+0.708%	1	95	-97.979%
2024-11-04	11.3000	11.3000	11.3000	11.3000	-1.739%	25	95	-97.965%
2024-10-03	11.5000	11.5000	11.5000	11.5000	+1.322%	32	95	-98.000%
2024-09-27	10.7500	11.3500	10.5200	11.3500	+37.576%	54	115	-97.974%
2024-09-26	8.2500	8.2500	8.2500	8.2500	+48.649%	2	98	-97.212%
2024-09-23	5.5500	5.5500	5.5500	5.5500	+26.136%	2	100	-95.856%
2024-09-10	4.4000	4.4000	4.4000	4.4000	-5.172%	8	100	-94.773%
2024-09-04	4.6400	4.6400	4.6400	4.6400	-3.333%	8	108	-95.043%
2024-08-27	4.8000	4.8000	4.8000	4.8000	-4.950%	8	100	-95.208%
2024-08-26	5.0500	5.0500	5.0500	5.0500	-4.717%	12	108	-95.446%
2024-08-20	5.3000	5.3000	5.3000	5.3000	-1.852%	10	97	-95.660%
2024-08-19	5.4000	5.4000	5.4000	5.4000	+3.846%	2	87	-95.741%
2024-08-16	5.2000	5.2000	5.2000	5.2000	+2.970%	2	87	-95.577%
2024-08-15	5.0500	5.0500	5.0500	5.0500	+6.316%	8	88	-95.446%
2024-08-13	4.7500	4.7500	4.7500	4.7500	+24.021%	1	81	-95.158%
2024-08-12	3.8300	3.8300	3.8300	3.8300	-13.933%	3	82	-93.995%
2024-08-09	4.5000	4.5000	4.4500	4.4500	-11.000%	18	79	-94.831%
2024-08-08	5.0000	5.0000	5.0000	5.0000	+25.000%	8	78	-95.400%
2024-08-05	4.0000	4.0000	4.0000	4.0000	-4.762%	1	78	-94.250%
2024-08-02	3.8500	4.2000	3.8500	4.2000	-11.765%	100	77	-94.524%
2024-07-26	5.0500	5.0500	4.7300	4.7600	-6.299%	38	95	-95.168%
2024-07-25	5.0800	5.0800	5.0800	5.0800	-5.047%	1	103	-95.472%
2024-07-24	5.3500	5.3500	5.3000	5.3500	-9.781%	8	103	-95.701%
2024-07-10	5.9300	5.9300	5.9300	5.9300	-1.167%	2	104	-96.121%
2024-07-09	6.0000	6.0000	6.0000	6.0000	-1.639%	2	103	-96.167%
2024-07-08	6.0000	6.1000	6.0000	6.1000	-8.955%	22	103	-96.230%
2024-07-03	6.7000	6.7000	6.7000	6.7000	+3.077%	1	103	-96.567%
2024-07-02	6.5500	6.5500	6.5000	6.5000	-6.475%	63	103	-96.462%
2024-07-01	6.7500	6.9500	6.7500	6.9500	-15.758%	7	53	-96.691%
2024-06-21	8.2500	8.2500	8.2500	8.2500	+17.857%	3	50	-97.212%
2024-06-14	7.0000	7.0000	7.0000	7.0000	-7.285%	6	50	-96.714%
2024-06-13	7.3700	7.5700	7.3700	7.5500	-1.307%	50	50	-96.954%
2024-06-11	7.6500	7.6500	7.6500	7.6500	+2.000%	2	20	-96.993%
2024-06-04	7.5000	7.5000	7.5000	7.5000	-6.015%	8	18	-96.933%
2024-05-31	7.9800	7.9800	7.9800	7.9800	0.000%	20	10	-97.118%