Dark

LVS20261218P30
LVS Dec 18 2026 30.00 Put (LVS261218P00030000)
option OPRA

EOD

Sep 23, 2026

0.5400+125.000%(+0.3000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.5400	0.5400	0.5400	0.5400	+125.000%	1	204	0.000%
2026-09-15	0.2400	0.2400	0.2400	0.2400	+9.091%	6	203	+125.000%
2026-09-14	0.2200	0.2200	0.2200	0.2200	0.000%	12	197	+145.455%
2026-09-11	0.2200	0.2200	0.2200	0.2200	+4.762%	1	185	+145.455%
2026-08-27	0.1600	0.2100	0.1600	0.2100	+31.250%	7	184	+157.143%
2026-08-26	0.1600	0.1600	0.1600	0.1600	-5.882%	5	179	+237.500%
2026-08-20	0.1700	0.1700	0.1700	0.1700	-22.727%	1	174	+217.647%
2026-08-14	0.2100	0.2200	0.2100	0.2200	0.000%	10	173	+145.455%
2026-08-13	0.2200	0.2200	0.2200	0.2200	-37.143%	1	171	+145.455%
2026-08-04	0.3000	0.3500	0.3000	0.3500	+29.630%	4	171	+54.286%
2026-07-29	0.2700	0.2700	0.2700	0.2700	-43.750%	1	173	+100.000%
2026-07-21	0.5600	0.5600	0.4800	0.4800	0.000%	26	172	+12.500%
2026-07-20	0.5600	0.5600	0.4800	0.4800	-14.286%	7	159	+12.500%
2026-07-17	0.5700	0.5700	0.5600	0.5600	+3.704%	8	152	-3.571%
2026-07-15	0.5900	0.5900	0.5400	0.5400	-8.475%	8	145	0.000%
2026-07-09	0.5900	0.5900	0.5900	0.5900	+18.000%	5	137	-8.475%
2026-07-08	0.5700	0.5700	0.4700	0.5000	-5.660%	27	131	+8.000%
2026-07-07	0.5700	0.5700	0.5300	0.5300	+8.163%	11	113	+1.887%
2026-07-06	0.5300	0.5300	0.4500	0.4900	+8.889%	27	102	+10.204%
2026-07-02	0.4500	0.4500	0.4500	0.4500	-23.729%	8	84	+20.000%
2026-06-25	0.5900	0.5900	0.5900	0.5900	+5.357%	13	84	-8.475%
2026-06-24	0.5700	0.5700	0.5600	0.5600	+5.660%	4	81	-3.571%
2026-06-17	0.5300	0.5300	0.5300	0.5300	+6.000%	6	72	+1.887%
2026-06-15	0.5000	0.5000	0.5000	0.5000	-13.793%	6	72	+8.000%
2026-06-08	0.5800	0.5800	0.5700	0.5800	-1.695%	5	66	-6.897%
2026-05-26	0.5900	0.5900	0.5900	0.5900	-16.901%	1	63	-8.475%
2026-05-22	0.7100	0.7100	0.7100	0.7100	+16.393%	1	63	-23.944%
2026-05-15	0.6100	0.6100	0.6100	0.6100	+3.390%	1	62	-11.475%
2026-05-13	0.5900	0.5900	0.5900	0.5900	+1.724%	1	62	-8.475%
2026-05-12	0.5800	0.5800	0.5800	0.5800	-3.333%	1	61	-6.897%
2026-05-11	0.6000	0.6000	0.6000	0.6000	+5.263%	1	61	-10.000%
2026-05-01	0.5700	0.5700	0.5700	0.5700	-25.974%	7	61	-5.263%
2026-03-24	0.7700	0.7700	0.7700	0.7700	+8.451%	1	61	-29.870%
2026-03-23	0.7100	0.7100	0.7100	0.7100	-12.346%	1	62	-23.944%
2026-03-19	0.8100	0.8100	0.8100	0.8100	+10.959%	1	63	-33.333%
2026-03-18	0.7900	0.7900	0.7300	0.7300	-31.776%	4	62	-26.027%
2026-03-13	1.0700	1.0700	1.0700	1.0700	+42.667%	2	65	-49.533%
2026-03-05	0.7500	0.7500	0.7500	0.7500	+4.167%	2	67	-28.000%
2026-02-27	0.7200	0.7200	0.7200	0.7200	+14.286%	2	68	-25.000%
2026-02-17	0.6300	0.6300	0.6300	0.6300	+8.621%	1	70	-14.286%
2026-02-12	0.5800	0.5800	0.5800	0.5800	-20.548%	1	70	-6.897%
2026-01-30	0.7500	0.7600	0.7300	0.7300	-2.667%	15	71	-26.027%
2026-01-29	0.7000	0.7500	0.7000	0.7500	+50.000%	16	65	-28.000%
2026-01-28	1.5700	1.5700	0.5000	0.5000	-1.961%	2	50	+8.000%
2025-12-03	0.5200	0.5300	0.5100	0.5100	+2.000%	9	49	+5.882%
2025-12-01	0.5000	0.5000	0.5000	0.5000	-19.355%	4	47	+8.000%
2025-11-20	0.5700	0.7400	0.5700	0.6200	+6.897%	13	49	-12.903%
2025-11-10	0.5800	0.6000	0.5800	0.5800	+1.754%	6	46	-6.897%
2025-11-07	0.5700	0.5700	0.5700	0.5700	-5.000%	1	41	-5.263%
2025-11-05	0.6000	0.6000	0.6000	0.6000	-18.919%	1	41	-10.000%
2025-11-04	0.7400	0.7400	0.7400	0.7400	+1.370%	6	40	-27.027%
2025-10-28	0.7100	0.8400	0.7100	0.7300	-1.351%	27	34	-26.027%
2025-10-27	0.7400	0.7400	0.7400	0.7400	-21.277%	2	33	-27.027%
2025-09-15	0.9400	0.9400	0.9400	0.9400	+20.513%	1	33	-42.553%
2025-08-27	0.7700	0.7900	0.7700	0.7800	-17.895%	4	33	-30.769%
2025-08-04	0.9500	0.9500	0.9500	0.9500	-31.159%	2	36	-43.158%
2025-07-18	1.3800	1.3800	1.3800	1.3800	+14.050%	2	36	-60.870%
2025-07-11	1.2100	1.2100	1.2100	1.2100	-2.419%	1	38	-55.372%
2025-07-10	1.2400	1.2400	1.2400	1.2400	-56.643%	8	38	-56.452%
2025-06-06	2.8600	2.8600	2.8600	2.8600	+8.745%	2	43	-81.119%
2025-05-28	2.5400	2.6300	2.5400	2.6300	+2.734%	2	43	-79.468%
2025-05-27	2.4400	2.5600	2.4400	2.5600	+0.392%	2	43	-78.906%
2025-05-20	2.5500	2.5500	2.5500	2.5500	+2.410%	5	43	-78.824%
2025-05-14	2.3600	2.4900	2.3600	2.4900	+3.320%	2	43	-78.313%
2025-05-13	2.3500	2.4100	2.3500	2.4100	-46.444%	2	43	-77.593%
2025-04-23	4.5000	4.5000	4.5000	4.5000	-19.643%	2	43	-88.000%
2025-04-17	5.6000	5.6000	5.6000	5.6000	-10.543%	1	46	-90.357%
2025-04-09	6.2600	6.2600	6.2600	6.2600	+0.160%	3	46	-91.374%
2025-04-08	6.2500	6.2500	6.2500	6.2500	+10.619%	1	43	-91.360%
2025-04-07	5.6500	5.6500	5.6500	5.6500	+146.725%	2	42	-90.442%
2025-02-06	2.2400	2.2900	2.1900	2.2900	+38.788%	7	42	-76.419%
2025-01-30	1.6500	1.6500	1.6500	1.6500	-17.500%	1	39	-67.273%
2025-01-14	2.0000	2.0000	2.0000	2.0000	+27.389%	1	39	-73.000%
2025-01-02	1.5700	1.5700	1.5700	1.5700	+12.143%	2	39	-65.605%
2024-12-17	1.4000	1.4000	1.4000	1.4000	-1.408%	1	38	-61.429%
2024-11-26	1.4200	1.4200	1.4200	1.4200	-5.333%	2	38	-61.972%
2024-11-21	1.5000	1.5000	1.5000	1.5000	-1.961%	1	40	-64.000%
2024-10-24	1.5300	1.5300	1.5300	1.5300	-12.571%	2	39	-64.706%
2024-10-09	1.7500	1.7500	1.7500	1.7500	-9.794%	1	39	-69.143%
2024-09-27	1.9000	1.9400	1.9000	1.9400	-17.797%	32	40	-72.165%
2024-09-25	2.3600	2.3600	2.3600	2.3600	-26.250%	10	32	-77.119%
2024-08-27	3.2000	3.2000	3.2000	3.2000	+1.266%	1	37	-83.125%
2024-08-26	3.1600	3.1600	3.1600	3.1600	+7.119%	9	37	-82.911%
2024-08-19	2.9500	2.9500	2.9500	2.9500	-10.061%	1	28	-81.695%
2024-08-15	3.2800	3.2800	3.2800	3.2800	-11.590%	2	27	-83.537%
2024-08-12	3.7100	3.7100	3.7100	3.7100	+5.099%	3	25	-85.445%
2024-08-08	3.5300	3.5300	3.5300	3.5300	+63.426%	10	22	-84.703%
2024-07-18	2.1600	2.1600	2.1600	2.1600	-29.180%	8	12	-75.000%
2024-07-09	3.0500	3.0500	3.0500	3.0500	+5.172%	1	4	-82.295%
2024-07-08	2.9000	2.9000	2.9000	2.9000	+1.754%	2	3	-81.379%
2024-07-05	2.8500	2.8500	2.8500	2.8500	0.000%	1	1	-81.053%