Dark

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

EOD

Jul 1, 2026

1.70-2.299%(-0.04)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.7200	1.7400	1.7000	1.7000	-2.299%	10	215	0.000%
2026-06-30	1.8700	1.8700	1.7400	1.7400	-18.692%	8	211	-2.299%
2026-06-25	2.2600	2.3700	2.0500	2.1400	-17.692%	54	206	-20.561%
2026-06-24	2.5000	2.8000	2.5000	2.6000	+4.418%	31	256	-34.615%
2026-06-23	2.6700	2.6700	2.4400	2.4900	+3.750%	36	247	-31.727%
2026-06-22	2.4100	2.4400	2.3800	2.4000	-28.571%	33	219	-29.167%
2026-06-16	3.3600	3.3600	3.3600	3.3600	0.000%	2	206	-49.405%
2026-06-15	3.3600	3.3600	3.3600	3.3600	-21.495%	4	204	-49.405%
2026-06-11	4.2800	4.2800	4.2800	4.2800	-8.742%	1	204	-60.280%
2026-06-09	4.6900	4.6900	4.6900	4.6900	+13.285%	10	203	-63.753%
2026-06-05	4.1800	4.2700	4.1400	4.1400	+1.720%	14	193	-58.937%
2026-06-04	4.1000	4.1000	4.0700	4.0700	-15.208%	2	192	-58.231%
2026-06-01	4.8000	4.8000	4.8000	4.8000	+14.286%	1	191	-64.583%
2026-05-27	4.2000	4.2000	4.2000	4.2000	+18.310%	1	190	-59.524%
2026-05-21	3.5500	3.5500	3.5500	3.5500	-13.415%	1	191	-52.113%
2026-05-19	4.3500	4.3500	4.1000	4.1000	-10.284%	6	191	-58.537%
2026-05-13	4.4300	4.5700	4.4200	4.5700	-13.774%	57	185	-62.801%
2026-05-12	5.3000	5.3000	5.3000	5.3000	-13.821%	1	171	-67.925%
2026-05-01	6.1500	6.1500	6.1500	6.1500	+25.510%	2	171	-72.358%
2026-04-23	4.8000	4.9000	4.8000	4.9000	-45.556%	84	171	-65.306%
2026-04-17	9.0000	9.0000	9.0000	9.0000	+21.294%	2	111	-81.111%
2026-04-01	7.5700	7.5900	7.4200	7.4200	+5.548%	12	113	-77.089%
2026-03-31	7.1200	7.1200	7.0100	7.0300	+11.943%	10	112	-75.818%
2026-03-27	6.0500	6.2800	6.0500	6.2800	-28.879%	3	111	-72.930%
2026-02-23	8.8300	8.8300	8.8300	8.8300	-16.224%	1	110	-80.747%
2026-02-11	10.5400	10.5400	10.5400	10.5400	+24.000%	3	110	-83.871%
2026-02-03	8.5000	8.5000	8.5000	8.5000	+32.813%	10	112	-80.000%
2026-01-29	7.0400	7.0400	6.4000	6.4000	-44.828%	11	114	-73.438%
2026-01-22	11.6000	11.6000	11.6000	11.6000	+8.209%	1	115	-85.345%
2026-01-21	10.7200	10.7200	10.7200	10.7200	-5.634%	1	114	-84.142%
2026-01-15	10.9800	11.3600	10.9800	11.3600	-36.713%	113	114	-85.035%
2025-12-08	17.9500	17.9500	17.9500	17.9500	+12.539%	3	69	-90.529%
2025-11-19	15.9500	15.9500	15.9500	15.9500	-1.665%	1	66	-89.342%
2025-11-17	16.1500	16.2200	16.1500	16.2200	+55.962%	7	67	-89.519%
2025-10-23	10.4000	10.4000	10.4000	10.4000	+58.295%	1	71	-83.654%
2025-10-21	6.5700	6.5700	6.5700	6.5700	+1.703%	10	72	-74.125%
2025-10-20	6.4000	6.5200	6.4000	6.4600	+17.455%	12	77	-73.684%
2025-10-14	5.5000	5.5000	5.5000	5.5000	+10.000%	1	72	-69.091%
2025-10-13	5.0000	5.0000	5.0000	5.0000	-20.509%	1	73	-66.000%
2025-10-10	6.1900	6.3300	6.1900	6.2900	-29.246%	26	74	-72.973%
2025-10-02	8.9500	8.9500	8.8900	8.8900	-1.768%	2	83	-80.877%
2025-10-01	9.0500	9.0500	9.0500	9.0500	+12.422%	1	81	-81.215%
2025-09-30	8.0500	8.0500	8.0500	8.0500	+11.496%	1	81	-78.882%
2025-09-17	7.2500	7.2500	7.2200	7.2200	-7.436%	16	80	-76.454%
2025-09-12	7.8000	7.8000	7.8000	7.8000	-6.921%	1	72	-78.205%
2025-09-10	8.3800	8.3800	8.3800	8.3800	+5.144%	1	72	-79.714%
2025-09-08	7.9700	7.9700	7.9700	7.9700	-24.095%	1	72	-78.670%
2025-08-28	10.4500	10.5000	10.4000	10.5000	+28.519%	20	71	-83.810%
2025-08-21	8.1500	8.2100	8.1500	8.1700	+3.026%	32	64	-79.192%
2025-08-19	7.9700	7.9700	7.9300	7.9300	-3.528%	16	68	-78.562%
2025-08-18	8.2100	8.2200	8.2100	8.2200	-6.057%	16	64	-79.319%
2025-08-15	8.7300	8.7500	8.7300	8.7500	+4.167%	18	68	-80.571%
2025-08-14	8.4000	8.4000	8.4000	8.4000	-1.754%	16	72	-79.762%
2025-08-12	8.5500	8.5500	8.5500	8.5500	+12.797%	1	72	-80.117%
2025-08-07	7.5400	7.5800	7.5400	7.5800	+3.270%	16	72	-77.573%
2025-08-05	7.3400	7.3400	7.3400	7.3400	-2.264%	1	64	-76.839%
2025-08-04	7.4500	7.5100	7.4500	7.5100	+3.301%	6	64	-77.364%
2025-07-29	7.2300	7.2700	7.2300	7.2700	-2.022%	14	66	-76.616%
2025-07-28	7.4200	7.4200	7.4200	7.4200	+4.067%	1	66	-77.089%
2025-07-25	6.9200	7.1300	6.9200	7.1300	+7.541%	3	65	-76.157%
2025-07-24	6.6200	6.6300	6.6200	6.6300	+12.373%	13	66	-74.359%
2025-07-18	5.9000	5.9000	5.9000	5.9000	-10.470%	2	66	-71.186%
2025-07-15	6.6000	6.6000	6.5900	6.5900	+0.611%	10	64	-74.203%
2025-07-10	6.5500	6.5500	6.5500	6.5500	+6.331%	1	64	-74.046%
2025-07-08	6.1600	6.1600	6.1600	6.1600	+79.070%	2	63	-72.403%
2025-06-24	3.4400	3.4400	3.4400	3.4400	-4.444%	5	63	-50.581%
2025-06-23	3.6000	3.6000	3.6000	3.6000	+12.500%	5	63	-52.778%
2025-05-22	2.9900	3.2000	2.9900	3.2000	+1.911%	2	63	-46.875%
2025-05-09	3.1400	3.1400	3.1400	3.1400	+25.600%	4	63	-45.860%
2025-05-02	2.5000	2.5000	2.5000	2.5000	+7.759%	12	62	-32.000%
2025-05-01	2.2200	2.3200	2.2200	2.3200	+3.571%	2	62	-26.724%
2025-04-29	2.1100	2.2400	2.1100	2.2400	+7.177%	2	62	-24.107%
2025-04-25	2.0300	2.0900	2.0300	2.0900	-1.878%	4	62	-18.660%
2025-04-23	1.9900	2.1300	1.9900	2.1300	+12.698%	2	62	-20.188%
2025-04-22	1.8300	1.8900	1.8300	1.8900	+26.000%	2	62	-10.053%
2025-04-08	1.5000	1.5000	1.5000	1.5000	-21.053%	2	62	+13.333%
2025-04-04	2.0000	2.0000	1.7700	1.9000	-34.483%	20	62	-10.526%
2025-04-02	2.7500	2.9000	2.6800	2.9000	+23.404%	7	62	-41.379%
2025-03-31	2.3500	2.3500	2.3500	2.3500	-6.000%	1	63	-27.660%
2025-03-28	2.7100	2.7100	2.5000	2.5000	-51.550%	6	64	-32.000%
2025-03-11	5.1600	5.1600	5.1600	5.1600	-8.511%	1	64	-67.054%
2025-03-03	5.6400	5.6400	5.6400	5.6400	+42.785%	1	65	-69.858%
2025-02-06	4.3000	4.3000	3.9500	3.9500	-32.823%	4	64	-56.962%
2025-01-31	5.7800	5.8800	5.7800	5.8800	-6.220%	4	67	-71.088%
2025-01-13	6.2700	6.2700	6.2700	6.2700	-24.000%	1	67	-72.887%
2024-12-30	8.2500	8.2500	8.2500	8.2500	-4.954%	30	66	-79.394%
2024-12-27	8.6800	8.6800	8.6800	8.6800	-3.556%	2	66	-80.415%
2024-12-26	9.0000	9.0000	9.0000	9.0000	-15.493%	5	66	-81.111%
2024-12-12	10.6500	10.6500	10.6500	10.6500	-4.054%	30	66	-84.038%
2024-12-11	11.1000	11.1000	11.1000	11.1000	+3.641%	5	36	-84.685%
2024-12-04	10.7700	10.7800	10.7100	10.7100	+25.852%	13	31	-84.127%
2024-11-25	8.5100	8.5100	8.5100	8.5100	-18.798%	1	18	-80.024%
2024-10-28	10.5500	10.5500	10.4800	10.4800	+18.956%	2	17	-83.779%
2024-10-23	8.8100	8.8100	8.8100	8.8100	-4.135%	1	16	-80.704%
2024-10-16	9.1900	9.1900	9.1900	9.1900	-4.370%	1	15	-81.502%
2024-10-09	9.6100	9.6100	9.6100	9.6100	+13.593%	1	16	-82.310%
2024-09-27	8.2500	8.4600	8.2500	8.4600	+61.143%	12	15	-79.905%
2024-09-24	5.2500	5.2500	5.2500	5.2500	+66.667%	3	9	-67.619%
2024-08-29	3.1500	3.1500	3.1500	3.1500	+22.568%	1	7	-46.032%
2024-08-05	2.5700	2.5700	2.5700	2.5700	-18.413%	5	6	-33.852%
2024-08-01	3.1500	3.1500	3.1500	3.1500	-7.353%	1	1	-46.032%
2024-07-18	3.4000	3.4000	3.4000	3.4000	-44.895%	2	2	-50.000%
2024-06-03	6.1700	6.1700	6.1700	6.1700	0.000%	2	2	-72.447%