Dark

LVS20261218C55
LVS Dec 18 2026 55.00 Call (LVS261218C00055000)
option OPRA

EOD

Sep 23, 2026

0.1100-26.667%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1100	0.1100	0.1100	0.1100	-26.667%	1	1,078	0.000%
2026-09-22	0.1500	0.1500	0.1500	0.1500	+25.000%	4	1,078	-26.667%
2026-09-21	0.1300	0.1300	0.1200	0.1200	0.000%	2	1,078	-8.333%
2026-09-18	0.1500	0.1500	0.1200	0.1200	-40.000%	4	1,079	-8.333%
2026-09-17	0.1800	0.2000	0.1800	0.2000	+33.333%	6	1,078	-45.000%
2026-09-16	0.1500	0.1500	0.1500	0.1500	-44.444%	1	1,078	-26.667%
2026-09-15	0.3700	0.3700	0.2500	0.2700	-6.897%	7	1,078	-59.259%
2026-09-14	0.2900	0.2900	0.2900	0.2900	-38.298%	1	1,081	-62.069%
2026-09-09	0.4700	0.4700	0.4700	0.4700	-6.000%	5	1,081	-76.596%
2026-09-08	0.5000	0.5000	0.4500	0.5000	-16.667%	7	1,081	-78.000%
2026-09-02	0.6000	0.6000	0.6000	0.6000	+33.333%	1	1,081	-81.667%
2026-09-01	0.4700	0.4700	0.4500	0.4500	-10.000%	2	1,081	-75.556%
2026-08-31	0.6100	0.6100	0.5000	0.5000	-29.577%	14	1,082	-78.000%
2026-08-28	0.7900	0.7900	0.7100	0.7100	+39.216%	4	1,082	-84.507%
2026-08-27	0.7600	0.7900	0.5100	0.5100	-50.962%	10	1,084	-78.431%
2026-08-26	0.9900	1.0400	0.9900	1.0400	+0.971%	5	1,079	-89.423%
2026-08-24	0.9900	1.0300	0.9900	1.0300	-3.738%	3	1,083	-89.320%
2026-08-21	1.0100	1.0700	1.0100	1.0700	+37.179%	3	1,080	-89.720%
2026-08-20	0.7800	0.7800	0.7600	0.7800	-20.408%	3	1,080	-85.897%
2026-08-19	0.8800	1.0100	0.8500	0.9800	+16.667%	16	1,077	-88.776%
2026-08-18	0.9300	0.9300	0.8400	0.8400	+6.329%	114	1,066	-86.905%
2026-08-17	0.9800	0.9800	0.7600	0.7900	-24.038%	75	959	-86.076%
2026-08-14	1.0500	1.0700	1.0400	1.0400	-1.887%	187	893	-89.423%
2026-08-13	0.8900	1.0600	0.8900	1.0600	+12.766%	446	436	-89.623%
2026-08-12	0.9400	0.9400	0.9400	0.9400	-4.082%	3	436	-88.298%
2026-08-11	0.8200	0.9800	0.8200	0.9800	-1.010%	24	433	-88.776%
2026-08-10	0.9900	0.9900	0.9900	0.9900	-10.000%	7	429	-88.889%
2026-08-07	1.0000	1.1000	1.0000	1.1000	-13.386%	48	433	-90.000%
2026-08-05	1.5000	1.5000	1.2700	1.2700	+5.833%	78	440	-91.339%
2026-08-04	1.2800	1.3500	1.2000	1.2000	-12.409%	29	402	-90.833%
2026-08-03	1.3700	1.3700	1.3700	1.3700	-37.727%	3	399	-91.971%
2026-07-30	1.9300	2.2900	1.9300	2.2000	+15.183%	46	396	-95.000%
2026-07-29	1.9100	1.9100	1.9100	1.9100	+1.596%	1	378	-94.241%
2026-07-28	1.8200	1.8900	1.8200	1.8800	+7.429%	22	377	-94.149%
2026-07-27	1.5900	1.7500	1.5900	1.7500	+36.719%	54	374	-93.714%
2026-07-24	1.2800	1.2800	1.2800	1.2800	-0.775%	1	322	-91.406%
2026-07-23	1.2900	1.2900	1.2900	1.2900	-10.417%	3	323	-91.473%
2026-07-22	1.4200	1.4400	1.4200	1.4400	+1.408%	59	325	-92.361%
2026-07-20	1.4200	1.4200	1.4200	1.4200	+6.767%	1	301	-92.254%
2026-07-17	1.4000	1.4000	1.3300	1.3300	-4.317%	13	301	-91.729%
2026-07-16	1.3400	1.4000	1.3400	1.3900	+16.807%	15	294	-92.086%
2026-07-15	1.1400	1.1900	1.1400	1.1900	-2.459%	7	282	-90.756%
2026-07-14	1.4000	1.4000	1.2200	1.2200	-23.750%	17	280	-90.984%
2026-07-13	1.7900	1.7900	1.6000	1.6000	-14.894%	11	269	-93.125%
2026-07-10	1.8900	1.8900	1.8800	1.8800	+11.905%	2	259	-94.149%
2026-07-09	1.7000	1.7000	1.6800	1.6800	-6.667%	3	257	-93.452%
2026-07-08	1.6500	1.8000	1.6500	1.8000	+3.448%	15	254	-93.889%
2026-07-07	1.7100	1.7400	1.7100	1.7400	-0.571%	7	242	-93.678%
2026-07-06	2.1400	2.1400	1.6700	1.7500	-12.060%	23	235	-93.714%
2026-07-02	1.9500	1.9900	1.9200	1.9900	+17.059%	8	215	-94.472%
2026-07-01	1.7200	1.7400	1.7000	1.7000	-2.299%	10	215	-93.529%
2026-06-30	1.8700	1.8700	1.7400	1.7400	-18.692%	8	211	-93.678%
2026-06-25	2.2600	2.3700	2.0500	2.1400	-17.692%	54	206	-94.860%
2026-06-24	2.5000	2.8000	2.5000	2.6000	+4.418%	31	256	-95.769%
2026-06-23	2.6700	2.6700	2.4400	2.4900	+3.750%	36	247	-95.582%
2026-06-22	2.4100	2.4400	2.3800	2.4000	-28.571%	33	219	-95.417%
2026-06-16	3.3600	3.3600	3.3600	3.3600	0.000%	2	206	-96.726%
2026-06-15	3.3600	3.3600	3.3600	3.3600	-21.495%	4	204	-96.726%
2026-06-11	4.2800	4.2800	4.2800	4.2800	-8.742%	1	204	-97.430%
2026-06-09	4.6900	4.6900	4.6900	4.6900	+13.285%	10	203	-97.655%
2026-06-05	4.1800	4.2700	4.1400	4.1400	+1.720%	14	193	-97.343%
2026-06-04	4.1000	4.1000	4.0700	4.0700	-15.208%	2	192	-97.297%
2026-06-01	4.8000	4.8000	4.8000	4.8000	+14.286%	1	191	-97.708%
2026-05-27	4.2000	4.2000	4.2000	4.2000	+18.310%	1	190	-97.381%
2026-05-21	3.5500	3.5500	3.5500	3.5500	-13.415%	1	191	-96.901%
2026-05-19	4.3500	4.3500	4.1000	4.1000	-10.284%	6	191	-97.317%
2026-05-13	4.4300	4.5700	4.4200	4.5700	-13.774%	57	185	-97.593%
2026-05-12	5.3000	5.3000	5.3000	5.3000	-13.821%	1	171	-97.925%
2026-05-01	6.1500	6.1500	6.1500	6.1500	+25.510%	2	171	-98.211%
2026-04-23	4.8000	4.9000	4.8000	4.9000	-45.556%	84	171	-97.755%
2026-04-17	9.0000	9.0000	9.0000	9.0000	+21.294%	2	111	-98.778%
2026-04-01	7.5700	7.5900	7.4200	7.4200	+5.548%	12	113	-98.518%
2026-03-31	7.1200	7.1200	7.0100	7.0300	+11.943%	10	112	-98.435%
2026-03-27	6.0500	6.2800	6.0500	6.2800	-28.879%	3	111	-98.248%
2026-02-23	8.8300	8.8300	8.8300	8.8300	-16.224%	1	110	-98.754%
2026-02-11	10.5400	10.5400	10.5400	10.5400	+24.000%	3	110	-98.956%
2026-02-03	8.5000	8.5000	8.5000	8.5000	+32.813%	10	112	-98.706%
2026-01-29	7.0400	7.0400	6.4000	6.4000	-44.828%	11	114	-98.281%
2026-01-22	11.6000	11.6000	11.6000	11.6000	+8.209%	1	115	-99.052%
2026-01-21	10.7200	10.7200	10.7200	10.7200	-5.634%	1	114	-98.974%
2026-01-15	10.9800	11.3600	10.9800	11.3600	-36.713%	113	114	-99.032%
2025-12-08	17.9500	17.9500	17.9500	17.9500	+12.539%	3	69	-99.387%
2025-11-19	15.9500	15.9500	15.9500	15.9500	-1.665%	1	66	-99.310%
2025-11-17	16.1500	16.2200	16.1500	16.2200	+55.962%	7	67	-99.322%
2025-10-23	10.4000	10.4000	10.4000	10.4000	+58.295%	1	71	-98.942%
2025-10-21	6.5700	6.5700	6.5700	6.5700	+1.703%	10	72	-98.326%
2025-10-20	6.4000	6.5200	6.4000	6.4600	+17.455%	12	77	-98.297%
2025-10-14	5.5000	5.5000	5.5000	5.5000	+10.000%	1	72	-98.000%
2025-10-13	5.0000	5.0000	5.0000	5.0000	-20.509%	1	73	-97.800%
2025-10-10	6.1900	6.3300	6.1900	6.2900	-29.246%	26	74	-98.251%
2025-10-02	8.9500	8.9500	8.8900	8.8900	-1.768%	2	83	-98.763%
2025-10-01	9.0500	9.0500	9.0500	9.0500	+12.422%	1	81	-98.785%
2025-09-30	8.0500	8.0500	8.0500	8.0500	+11.496%	1	81	-98.634%
2025-09-17	7.2500	7.2500	7.2200	7.2200	-7.436%	16	80	-98.476%
2025-09-12	7.8000	7.8000	7.8000	7.8000	-6.921%	1	72	-98.590%
2025-09-10	8.3800	8.3800	8.3800	8.3800	+5.144%	1	72	-98.687%
2025-09-08	7.9700	7.9700	7.9700	7.9700	-24.095%	1	72	-98.620%
2025-08-28	10.4500	10.5000	10.4000	10.5000	+28.519%	20	71	-98.952%
2025-08-21	8.1500	8.2100	8.1500	8.1700	+3.026%	32	64	-98.654%
2025-08-19	7.9700	7.9700	7.9300	7.9300	-3.528%	16	68	-98.613%
2025-08-18	8.2100	8.2200	8.2100	8.2200	-6.057%	16	64	-98.662%
2025-08-15	8.7300	8.7500	8.7300	8.7500	+4.167%	18	68	-98.743%
2025-08-14	8.4000	8.4000	8.4000	8.4000	-1.754%	16	72	-98.690%
2025-08-12	8.5500	8.5500	8.5500	8.5500	+12.797%	1	72	-98.713%
2025-08-07	7.5400	7.5800	7.5400	7.5800	+3.270%	16	72	-98.549%
2025-08-05	7.3400	7.3400	7.3400	7.3400	-2.264%	1	64	-98.501%
2025-08-04	7.4500	7.5100	7.4500	7.5100	+3.301%	6	64	-98.535%
2025-07-29	7.2300	7.2700	7.2300	7.2700	-2.022%	14	66	-98.487%
2025-07-28	7.4200	7.4200	7.4200	7.4200	+4.067%	1	66	-98.518%
2025-07-25	6.9200	7.1300	6.9200	7.1300	+7.541%	3	65	-98.457%
2025-07-24	6.6200	6.6300	6.6200	6.6300	+12.373%	13	66	-98.341%
2025-07-18	5.9000	5.9000	5.9000	5.9000	-10.470%	2	66	-98.136%
2025-07-15	6.6000	6.6000	6.5900	6.5900	+0.611%	10	64	-98.331%
2025-07-10	6.5500	6.5500	6.5500	6.5500	+6.331%	1	64	-98.321%
2025-07-08	6.1600	6.1600	6.1600	6.1600	+79.070%	2	63	-98.214%
2025-06-24	3.4400	3.4400	3.4400	3.4400	-4.444%	5	63	-96.802%
2025-06-23	3.6000	3.6000	3.6000	3.6000	+12.500%	5	63	-96.944%
2025-05-22	2.9900	3.2000	2.9900	3.2000	+1.911%	2	63	-96.563%
2025-05-09	3.1400	3.1400	3.1400	3.1400	+25.600%	4	63	-96.497%
2025-05-02	2.5000	2.5000	2.5000	2.5000	+7.759%	12	62	-95.600%
2025-05-01	2.2200	2.3200	2.2200	2.3200	+3.571%	2	62	-95.259%
2025-04-29	2.1100	2.2400	2.1100	2.2400	+7.177%	2	62	-95.089%
2025-04-25	2.0300	2.0900	2.0300	2.0900	-1.878%	4	62	-94.737%
2025-04-23	1.9900	2.1300	1.9900	2.1300	+12.698%	2	62	-94.836%
2025-04-22	1.8300	1.8900	1.8300	1.8900	+26.000%	2	62	-94.180%
2025-04-08	1.5000	1.5000	1.5000	1.5000	-21.053%	2	62	-92.667%
2025-04-04	2.0000	2.0000	1.7700	1.9000	-34.483%	20	62	-94.211%
2025-04-02	2.7500	2.9000	2.6800	2.9000	+23.404%	7	62	-96.207%
2025-03-31	2.3500	2.3500	2.3500	2.3500	-6.000%	1	63	-95.319%
2025-03-28	2.7100	2.7100	2.5000	2.5000	-51.550%	6	64	-95.600%
2025-03-11	5.1600	5.1600	5.1600	5.1600	-8.511%	1	64	-97.868%
2025-03-03	5.6400	5.6400	5.6400	5.6400	+42.785%	1	65	-98.050%
2025-02-06	4.3000	4.3000	3.9500	3.9500	-32.823%	4	64	-97.215%
2025-01-31	5.7800	5.8800	5.7800	5.8800	-6.220%	4	67	-98.129%
2025-01-13	6.2700	6.2700	6.2700	6.2700	-24.000%	1	67	-98.246%
2024-12-30	8.2500	8.2500	8.2500	8.2500	-4.954%	30	66	-98.667%
2024-12-27	8.6800	8.6800	8.6800	8.6800	-3.556%	2	66	-98.733%
2024-12-26	9.0000	9.0000	9.0000	9.0000	-15.493%	5	66	-98.778%
2024-12-12	10.6500	10.6500	10.6500	10.6500	-4.054%	30	66	-98.967%
2024-12-11	11.1000	11.1000	11.1000	11.1000	+3.641%	5	36	-99.009%
2024-12-04	10.7700	10.7800	10.7100	10.7100	+25.852%	13	31	-98.973%
2024-11-25	8.5100	8.5100	8.5100	8.5100	-18.798%	1	18	-98.707%
2024-10-28	10.5500	10.5500	10.4800	10.4800	+18.956%	2	17	-98.950%
2024-10-23	8.8100	8.8100	8.8100	8.8100	-4.135%	1	16	-98.751%
2024-10-16	9.1900	9.1900	9.1900	9.1900	-4.370%	1	15	-98.803%
2024-10-09	9.6100	9.6100	9.6100	9.6100	+13.593%	1	16	-98.855%
2024-09-27	8.2500	8.4600	8.2500	8.4600	+61.143%	12	15	-98.700%
2024-09-24	5.2500	5.2500	5.2500	5.2500	+66.667%	3	9	-97.905%
2024-08-29	3.1500	3.1500	3.1500	3.1500	+22.568%	1	7	-96.508%
2024-08-05	2.5700	2.5700	2.5700	2.5700	-18.413%	5	6	-95.720%
2024-08-01	3.1500	3.1500	3.1500	3.1500	-7.353%	1	1	-96.508%
2024-07-18	3.4000	3.4000	3.4000	3.4000	-44.895%	2	2	-96.765%
2024-06-03	6.1700	6.1700	6.1700	6.1700	0.000%	2	2	-98.217%