Dark

LVS20261218C60
LVS Dec 18 2026 60.00 Call (LVS261218C00060000)
option OPRA

EOD

Sep 21, 2026

0.0400+33.333%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0700	0.0700	0.0400	0.0400	+33.333%	6	696	0.000%
2026-09-18	0.0300	0.0300	0.0300	0.0300	-50.000%	1	699	+33.333%
2026-09-16	0.0600	0.0600	0.0600	0.0600	-53.846%	1	699	-33.333%
2026-09-15	0.1300	0.1300	0.1300	0.1300	+8.333%	1	699	-69.231%
2026-09-09	0.1200	0.1200	0.1200	0.1200	-33.333%	1	700	-66.667%
2026-09-04	0.2200	0.2200	0.1800	0.1800	-10.000%	5	698	-77.778%
2026-09-01	0.2000	0.2000	0.2000	0.2000	0.000%	1	698	-80.000%
2026-08-31	0.2000	0.2000	0.2000	0.2000	-45.946%	26	699	-80.000%
2026-08-26	0.3700	0.3700	0.3700	0.3700	+5.714%	1	724	-89.189%
2026-08-24	0.4500	0.4500	0.3500	0.3500	-12.500%	2	723	-88.571%
2026-08-17	0.4000	0.4000	0.4000	0.4000	+21.212%	1	723	-90.000%
2026-08-13	0.3300	0.3300	0.3300	0.3300	-17.500%	15	723	-87.879%
2026-08-12	0.4000	0.4000	0.4000	0.4000	+29.032%	86	708	-90.000%
2026-08-11	0.3100	0.3100	0.3100	0.3100	-27.907%	2	622	-87.097%
2026-08-10	0.4300	0.4300	0.4300	0.4300	-30.645%	1	621	-90.698%
2026-08-06	0.6200	0.6200	0.6200	0.6200	-10.145%	1	621	-93.548%
2026-08-03	0.6900	0.6900	0.6900	0.6900	-23.333%	1	620	-94.203%
2026-07-31	0.9000	0.9000	0.9000	0.9000	-11.765%	1	619	-95.556%
2026-07-30	1.1100	1.1100	1.0200	1.0200	+25.926%	3	619	-96.078%
2026-07-28	0.8400	0.8400	0.8100	0.8100	+1.250%	3	619	-95.062%
2026-07-27	0.8000	0.8000	0.7900	0.8000	+53.846%	21	618	-95.000%
2026-07-23	0.5200	0.5200	0.5200	0.5200	-17.460%	2	607	-92.308%
2026-07-22	0.6300	0.6300	0.6300	0.6300	-4.545%	1	608	-93.651%
2026-07-21	0.6400	0.6600	0.6400	0.6600	+17.857%	12	607	-93.939%
2026-07-20	0.5600	0.5600	0.5600	0.5600	-18.841%	1	601	-92.857%
2026-07-17	0.6200	0.6900	0.6200	0.6900	-22.472%	4	600	-94.203%
2026-07-13	0.9200	0.9200	0.8700	0.8900	-6.316%	46	600	-95.506%
2026-07-10	1.0000	1.0000	0.9400	0.9500	+5.556%	41	571	-95.789%
2026-07-09	0.9000	0.9000	0.8900	0.9000	-1.099%	4	539	-95.556%
2026-07-07	0.9200	0.9300	0.9100	0.9100	-3.191%	14	536	-95.604%
2026-07-06	0.9400	0.9500	0.9400	0.9400	-18.966%	3	527	-95.745%
2026-07-02	1.0700	1.1800	1.0500	1.1600	+22.105%	70	468	-96.552%
2026-07-01	0.9300	0.9500	0.9100	0.9500	+1.064%	24	468	-95.789%
2026-06-30	0.9900	1.0300	0.9400	0.9400	-18.261%	66	452	-95.745%
2026-06-26	1.3000	1.3000	1.1500	1.1500	-14.815%	4	407	-96.522%
2026-06-24	1.3300	1.3500	1.3300	1.3500	+1.504%	2	405	-97.037%
2026-06-22	1.3500	1.4300	1.3300	1.3300	-8.276%	4	403	-96.992%
2026-06-18	1.5000	1.5000	1.4500	1.4500	-11.585%	36	391	-97.241%
2026-06-17	1.5900	1.6400	1.5800	1.6400	-6.286%	10	391	-97.561%
2026-06-16	1.7500	1.7500	1.7500	1.7500	-8.854%	1	391	-97.714%
2026-06-15	1.9300	1.9300	1.9200	1.9200	-15.419%	5	391	-97.917%
2026-06-12	2.4100	2.4100	2.2700	2.2700	-7.724%	6	386	-98.238%
2026-06-11	2.6000	2.6000	2.4300	2.4600	-2.381%	290	380	-98.374%
2026-06-10	2.5000	2.5200	2.5000	2.5200	+1.205%	2	627	-98.413%
2026-06-08	2.4600	2.4900	2.4600	2.4900	-6.391%	20	626	-98.394%
2026-06-05	2.6600	2.6600	2.6600	2.6600	+5.976%	4	611	-98.496%
2026-06-04	2.4900	2.5400	2.4900	2.5100	-11.620%	21	611	-98.406%
2026-06-03	2.7500	2.8400	2.7500	2.8400	-1.730%	8	600	-98.592%
2026-06-02	2.8900	2.8900	2.8900	2.8900	-13.731%	1	600	-98.616%
2026-06-01	3.1000	3.3500	3.1000	3.3500	+23.162%	3	601	-98.806%
2026-05-28	2.7200	2.7200	2.7200	2.7200	0.000%	3	600	-98.529%
2026-05-27	2.7600	2.7600	2.7200	2.7200	+36.683%	13	600	-98.529%
2026-05-22	1.9900	1.9900	1.9900	1.9900	-11.556%	1	600	-97.990%
2026-05-21	2.2500	2.2500	2.2500	2.2500	-10.359%	1	601	-98.222%
2026-05-20	2.1900	2.5100	2.1900	2.5100	-7.380%	7	601	-98.406%
2026-05-19	2.7100	2.7100	2.7100	2.7100	-13.968%	10	598	-98.524%
2026-05-11	3.2500	3.2500	3.1500	3.1500	-18.182%	290	598	-98.730%
2026-05-06	3.8500	3.8500	3.8500	3.8500	+8.757%	1	347	-98.961%
2026-05-05	3.5200	3.5400	3.5200	3.5400	-18.245%	16	347	-98.870%
2026-04-27	4.3300	4.3300	4.3300	4.3300	+39.677%	1	332	-99.076%
2026-04-23	3.1000	3.1000	3.1000	3.1000	-46.552%	21	331	-98.710%
2026-04-22	6.1000	6.1000	5.8000	5.8000	-10.494%	9	311	-99.310%
2026-04-17	6.2000	6.4800	6.2000	6.4800	+29.600%	13	317	-99.383%
2026-04-08	5.5000	5.5000	5.0000	5.0000	+19.048%	8	307	-99.200%
2026-03-27	4.2000	4.2000	4.2000	4.2000	-8.696%	1	302	-99.048%
2026-03-26	4.6000	4.6000	4.6000	4.6000	-12.381%	2	302	-99.130%
2026-03-23	5.3000	5.3000	5.2500	5.2500	+2.140%	50	302	-99.238%
2026-03-20	5.1400	5.1400	5.1400	5.1400	+1.581%	1	302	-99.222%
2026-03-16	5.0600	5.0600	5.0600	5.0600	-5.421%	1	302	-99.209%
2026-03-06	5.3500	5.3500	5.3500	5.3500	-10.084%	1	302	-99.252%
2026-03-05	5.9500	5.9500	5.9500	5.9500	-7.752%	1	302	-99.328%
2026-03-02	6.0000	6.4500	6.0000	6.4500	-2.273%	4	301	-99.380%
2026-02-10	6.6000	6.6000	6.6000	6.6000	+32.000%	10	300	-99.394%
2026-01-30	5.0000	5.0000	5.0000	5.0000	+4.167%	1	290	-99.200%
2026-01-29	5.2900	5.3700	4.8000	4.8000	-42.515%	29	289	-99.167%
2026-01-16	8.8000	8.8000	8.3500	8.3500	-9.924%	25	262	-99.521%
2026-01-15	9.2700	9.2700	9.2700	9.2700	+10.357%	2	262	-99.569%
2026-01-12	8.1500	8.4000	8.1500	8.4000	-35.385%	31	260	-99.524%
2025-12-29	13.0000	13.0000	13.0000	13.0000	-11.081%	1	248	-99.692%
2025-12-08	14.6200	14.6200	14.6200	14.6200	+2.024%	2	249	-99.726%
2025-12-04	14.3300	14.3300	14.3300	14.3300	-14.955%	3	247	-99.721%
2025-12-01	16.8700	16.8700	16.8500	16.8500	+25.279%	20	250	-99.763%
2025-11-24	13.3900	13.5500	13.3700	13.4500	+13.120%	139	230	-99.703%
2025-11-06	11.8900	11.8900	11.8900	11.8900	+5.128%	10	248	-99.664%
2025-11-05	11.2500	11.5000	11.2500	11.3100	+11.538%	5	248	-99.646%
2025-11-03	10.1400	10.1400	10.1400	10.1400	+17.907%	10	235	-99.606%
2025-10-28	8.7000	8.7000	8.6000	8.6000	-5.495%	7	235	-99.535%
2025-10-27	9.1000	9.1000	9.1000	9.1000	+9.639%	10	226	-99.560%
2025-10-24	8.2000	8.4000	8.2000	8.3000	+10.667%	27	226	-99.518%
2025-10-23	7.5000	7.5000	7.5000	7.5000	+45.631%	3	215	-99.467%
2025-10-03	5.0000	5.1500	5.0000	5.1500	-10.900%	61	212	-99.223%
2025-09-22	5.9100	5.9600	5.7800	5.7800	+10.095%	19	156	-99.308%
2025-09-17	5.2500	5.2500	5.2500	5.2500	-34.944%	16	151	-99.238%
2025-08-28	8.0600	8.0700	8.0600	8.0700	+13.025%	16	153	-99.504%
2025-08-25	7.1400	7.1400	7.1400	7.1400	+9.846%	1	159	-99.440%
2025-08-15	6.4900	6.5000	6.4900	6.5000	+17.117%	16	159	-99.385%
2025-08-07	5.5500	5.5500	5.5500	5.5500	0.000%	16	153	-99.279%
2025-08-06	5.5500	5.5600	5.5500	5.5500	+3.160%	17	153	-99.279%
2025-08-05	5.3600	5.3800	5.3600	5.3800	+1.509%	16	153	-99.257%
2025-07-29	5.2700	5.3100	5.2700	5.3000	+9.504%	36	154	-99.245%
2025-07-24	4.8000	4.8400	4.8000	4.8400	+18.919%	10	164	-99.174%
2025-07-23	4.0700	4.0700	4.0700	4.0700	-11.905%	1	164	-99.017%
2025-07-08	4.6300	4.6300	4.6200	4.6200	+11.325%	2	165	-99.134%
2025-07-07	4.1500	4.1500	4.1500	4.1500	+4.534%	1	166	-99.036%
2025-07-01	3.5000	3.9700	3.5000	3.9700	+60.081%	4	166	-98.992%
2025-06-23	2.4800	2.4800	2.4800	2.4800	-0.800%	4	162	-98.387%
2025-06-18	2.5000	2.5000	2.5000	2.5000	-9.091%	10	169	-98.400%
2025-06-16	2.7500	2.7500	2.7500	2.7500	+21.681%	1	169	-98.545%
2025-05-28	2.1200	2.2600	2.1200	2.2600	-15.985%	2	168	-98.230%
2025-05-27	2.3700	2.6900	2.3700	2.6900	+20.089%	13	168	-98.513%
2025-05-23	2.0900	2.2400	2.0900	2.2400	+0.448%	4	171	-98.214%
2025-05-22	2.0800	2.2300	2.0800	2.2300	-2.193%	2	171	-98.206%
2025-05-21	2.1400	2.2800	2.1400	2.2800	-5.785%	2	171	-98.246%
2025-05-20	2.3200	2.4200	2.3200	2.4200	-11.679%	2	171	-98.347%
2025-05-19	2.6100	2.7400	2.6100	2.7400	-1.439%	2	171	-98.540%
2025-05-16	2.6300	2.7800	2.6300	2.7800	+2.963%	4	171	-98.561%
2025-05-14	2.5700	2.7000	2.5700	2.7000	-4.930%	2	171	-98.519%
2025-05-12	2.7200	2.8400	2.7200	2.8400	+28.507%	2	171	-98.592%
2025-05-09	2.2200	2.2200	2.2100	2.2100	-7.917%	212	171	-98.190%
2025-05-08	2.4000	2.4000	2.4000	2.4000	+25.000%	4	66	-98.333%
2025-05-05	1.7800	1.9200	1.7800	1.9200	+22.293%	2	66	-97.917%
2025-04-29	1.4500	1.5700	1.4500	1.5700	-1.258%	2	66	-97.452%
2025-04-03	1.6000	1.6000	1.5600	1.5900	-20.500%	4	66	-97.484%
2025-03-28	2.0000	2.0000	2.0000	2.0000	-14.894%	4	66	-98.000%
2025-03-25	2.2800	2.3500	2.2200	2.3500	-32.277%	5	66	-98.298%
2025-03-18	3.4700	3.4700	3.4700	3.4700	-11.026%	2	69	-98.847%
2025-03-11	3.9000	3.9000	3.9000	3.9000	+3.448%	20	69	-98.974%
2025-02-27	3.6500	3.7700	3.6500	3.7700	+1.892%	2	89	-98.939%
2025-02-21	3.7000	3.7000	3.7000	3.7000	+27.586%	20	89	-98.919%
2025-02-12	2.9000	2.9000	2.9000	2.9000	-21.622%	10	89	-98.621%
2025-01-29	3.5600	3.7000	3.5600	3.7000	-1.596%	2	89	-98.919%
2025-01-27	3.5700	3.7600	3.5700	3.7600	+2.732%	2	90	-98.936%
2025-01-24	3.4600	3.6600	3.4600	3.6600	-0.813%	4	90	-98.907%
2025-01-23	3.4900	3.6900	3.4900	3.6900	-4.404%	2	90	-98.916%
2025-01-17	3.8600	3.8600	3.8600	3.8600	-36.513%	2	91	-98.964%
2025-01-07	6.0800	6.0800	6.0800	6.0800	-36.000%	1	91	-99.342%
2024-12-09	9.6500	9.6500	9.4500	9.5000	+10.465%	55	92	-99.579%
2024-12-03	8.6000	8.6000	8.4500	8.6000	+40.294%	5	129	-99.535%
2024-11-13	6.1300	6.1300	6.1300	6.1300	-9.853%	1	132	-99.347%
2024-11-06	6.8000	6.8000	6.8000	6.8000	-6.207%	5	132	-99.412%
2024-11-04	7.2500	7.3000	7.2000	7.2500	-16.667%	85	132	-99.448%
2024-10-28	8.7000	8.7000	8.7000	8.7000	+2.837%	1	47	-99.540%
2024-10-25	8.4600	8.4600	8.4600	8.4600	+19.155%	2	47	-99.527%
2024-10-23	7.0000	7.1500	6.8100	7.1000	+0.709%	150	46	-99.437%
2024-10-15	7.2300	7.2300	7.0500	7.0500	-22.697%	2	155	-99.433%
2024-10-07	9.1200	9.1200	9.1200	9.1200	+14.000%	1	156	-99.561%
2024-10-03	8.0000	8.0000	8.0000	8.0000	+105.128%	5	157	-99.500%
2024-09-24	3.8000	3.9000	3.8000	3.9000	+54.762%	7	157	-98.974%
2024-09-04	2.5200	2.5200	2.5200	2.5200	-20.000%	1	155	-98.413%
2024-08-22	3.2000	3.3300	3.1500	3.1500	-3.077%	3	155	-98.730%
2024-08-21	3.2500	3.2500	3.2500	3.2500	+8.333%	8	152	-98.769%
2024-08-20	3.0900	3.2700	3.0000	3.0000	+14.504%	19	144	-98.667%
2024-08-13	2.6200	2.6200	2.6200	2.6200	+12.446%	3	133	-98.473%
2024-08-09	2.3300	2.3300	2.3300	2.3300	+1.304%	4	133	-98.283%
2024-08-02	2.3000	2.3000	2.3000	2.3000	-19.861%	2	133	-98.261%
2024-07-31	2.8700	2.8700	2.8700	2.8700	-1.034%	1	133	-98.606%
2024-07-25	2.9000	2.9000	2.9000	2.9000	-8.517%	1	133	-98.621%
2024-07-24	3.1500	3.1700	3.1500	3.1700	-7.310%	2	133	-98.738%
2024-07-22	3.3000	3.4200	3.3000	3.4200	-9.524%	20	131	-98.830%
2024-07-17	3.4100	3.7800	3.4100	3.7800	-7.805%	45	111	-98.942%
2024-07-12	4.3300	4.3300	4.1000	4.1000	+28.125%	60	66	-99.024%
2024-07-10	3.7300	3.7300	3.2000	3.2000	-8.571%	6	37	-98.750%
2024-07-09	3.5000	3.5000	3.5000	3.5000	-16.067%	10	31	-98.857%
2024-07-05	4.3400	4.3400	4.1700	4.1700	-2.797%	48	31	-99.041%
2024-07-02	4.2900	4.2900	4.2900	4.2900	+3.874%	5	12	-99.068%
2024-07-01	4.1300	4.1300	4.1300	4.1300	-6.349%	1	12	-99.031%
2024-06-14	4.4100	4.4100	4.4100	4.4100	-15.840%	2	11	-99.093%
2024-06-07	5.2400	5.2400	5.2400	5.2400	+9.623%	2	11	-99.237%
2024-05-31	4.7800	4.7800	4.7800	4.7800	0.000%	20	10	-99.163%