Dark

LVS20261218P35
LVS Dec 18 2026 35.00 Put (LVS261218P00035000)
option OPRA

EOD

Sep 24, 2026

1.36+24.771%(+0.27)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.3000	1.3700	1.3000	1.3600	+24.771%	132	562	0.000%
2026-09-23	1.0100	1.0900	1.0100	1.0900	+9.000%	46	504	+24.771%
2026-09-22	0.8500	1.0000	0.8300	1.0000	+1.010%	148	497	+36.000%
2026-09-18	0.9000	1.0000	0.8700	0.9900	+23.750%	62	349	+37.374%
2026-09-17	0.8100	0.8300	0.8000	0.8000	+19.403%	89	346	+70.000%
2026-09-11	0.6700	0.6700	0.6700	0.6700	-5.634%	1	296	+102.985%
2026-09-09	0.5400	0.7100	0.5400	0.7100	+44.898%	2	296	+91.549%
2026-09-08	0.4900	0.4900	0.4900	0.4900	-5.769%	1	294	+177.551%
2026-08-27	0.4300	0.5200	0.4300	0.5200	+33.333%	16	293	+161.538%
2026-08-25	0.3900	0.3900	0.3900	0.3900	-18.750%	5	287	+248.718%
2026-08-24	0.4800	0.4800	0.4800	0.4800	-9.434%	1	290	+183.333%
2026-08-20	0.4300	0.5300	0.4300	0.5300	+6.000%	3	289	+156.604%
2026-08-17	0.5000	0.5000	0.5000	0.5000	0.000%	5	288	+172.000%
2026-08-14	0.5000	0.5000	0.5000	0.5000	-16.667%	1	288	+172.000%
2026-08-13	0.6000	0.6000	0.6000	0.6000	-3.226%	2	289	+126.667%
2026-08-12	0.6600	0.6600	0.6200	0.6200	-7.463%	6	289	+119.355%
2026-08-10	0.6700	0.6700	0.6700	0.6700	-9.459%	1	291	+102.985%
2026-08-07	0.7400	0.7400	0.7400	0.7400	-6.329%	1	290	+83.784%
2026-08-04	0.7200	0.7900	0.7200	0.7900	+9.722%	4	290	+72.152%
2026-08-03	0.7200	0.7200	0.7200	0.7200	+33.333%	1	286	+88.889%
2026-07-31	0.5500	0.5500	0.5400	0.5400	-12.903%	2	285	+151.852%
2026-07-29	0.7000	0.7100	0.6200	0.6200	0.000%	7	285	+119.355%
2026-07-28	0.6200	0.6200	0.6200	0.6200	-11.429%	3	280	+119.355%
2026-07-27	0.8200	0.8200	0.7000	0.7000	-24.731%	18	280	+94.286%
2026-07-24	0.9100	0.9300	0.8800	0.9300	-8.824%	31	264	+46.237%
2026-07-22	0.9700	1.0200	0.9700	1.0200	-5.556%	6	233	+33.333%
2026-07-21	1.0900	1.0900	1.0000	1.0800	-6.897%	24	227	+25.926%
2026-07-17	1.1600	1.1600	1.1600	1.1600	+4.505%	6	210	+17.241%
2026-07-14	1.1100	1.1100	1.1100	1.1100	-5.932%	10	204	+22.523%
2026-07-09	1.2000	1.2000	1.1800	1.1800	+31.111%	8	194	+15.254%
2026-07-08	0.9000	0.9000	0.9000	0.9000	-18.182%	1	190	+51.111%
2026-07-07	1.1000	1.1000	1.1000	1.1000	0.000%	1	189	+23.636%
2026-07-06	1.0900	1.1000	1.0900	1.1000	+7.843%	4	189	+23.636%
2026-07-02	1.0200	1.0200	1.0200	1.0200	-10.526%	13	181	+33.333%
2026-07-01	1.1400	1.1400	1.1400	1.1400	+6.542%	4	181	+19.298%
2026-06-22	1.0700	1.0700	1.0700	1.0700	0.000%	6	177	+27.103%
2026-06-18	1.0700	1.0700	1.0700	1.0700	+4.902%	1	164	+27.103%
2026-06-17	1.0200	1.0200	1.0200	1.0200	+10.870%	6	164	+33.333%
2026-06-09	0.8900	0.9200	0.8900	0.9200	+1.099%	2	164	+47.826%
2026-06-04	0.9100	0.9100	0.9100	0.9100	-22.881%	1	164	+49.451%
2026-05-20	1.1800	1.1800	1.1800	1.1800	+4.425%	6	163	+15.254%
2026-04-27	1.1300	1.1300	1.1300	1.1300	-14.394%	10	163	+20.354%
2026-04-23	1.3200	1.3200	1.3200	1.3200	+20.000%	1	153	+3.030%
2026-04-08	1.1000	1.1000	1.1000	1.1000	-24.138%	1	153	+23.636%
2026-03-31	1.4500	1.4500	1.4500	1.4500	-3.333%	1	153	-6.207%
2026-03-27	1.5000	1.5000	1.5000	1.5000	+105.479%	1	153	-9.333%
2026-01-15	1.0300	1.0300	0.7300	0.7300	-2.667%	118	152	+86.301%
2025-12-31	0.7300	0.7500	0.7300	0.7500	+5.634%	4	269	+81.333%
2025-12-23	0.7100	0.7100	0.7100	0.7100	-8.974%	3	269	+91.549%
2025-12-01	0.7800	0.7800	0.7800	0.7800	-17.895%	5	266	+74.359%
2025-11-14	0.9500	0.9500	0.9500	0.9500	+15.854%	1	261	+43.158%
2025-11-13	0.8700	0.8700	0.8200	0.8200	-8.889%	75	262	+65.854%
2025-11-12	0.9000	0.9000	0.9000	0.9000	+3.448%	1	337	+51.111%
2025-11-11	1.5200	1.5200	0.8000	0.8700	-8.421%	134	337	+56.322%
2025-11-10	0.9900	0.9900	0.9500	0.9500	-33.566%	61	203	+43.158%
2025-11-07	1.4300	1.4300	1.4300	1.4300	-23.118%	1	144	-4.895%
2025-10-23	1.8600	1.8600	1.8600	1.8600	-7.000%	1	145	-26.882%
2025-10-03	2.0000	2.0000	2.0000	2.0000	+21.212%	1	145	-32.000%
2025-09-17	1.6500	1.6500	1.6500	1.6500	+27.907%	100	144	-17.576%
2025-08-26	1.2900	1.2900	1.2900	1.2900	-45.106%	1	52	+5.426%
2025-07-22	2.3500	2.3500	2.3500	2.3500	-0.844%	1	52	-42.128%
2025-07-09	2.3700	2.3700	2.3700	2.3700	+31.667%	1	52	-42.616%
2025-07-08	1.8000	1.8000	1.8000	1.8000	-62.733%	1	53	-24.444%
2025-05-09	4.5800	4.8300	4.5800	4.8300	-21.463%	4	54	-71.843%
2025-04-24	6.1500	6.1500	6.1500	6.1500	-29.310%	1	54	-77.886%
2025-04-07	8.7000	8.7000	8.7000	8.7000	+89.130%	10	53	-84.368%
2025-03-28	4.6000	4.6000	4.6000	4.6000	+41.538%	2	63	-70.435%
2025-02-24	3.3000	3.3000	3.2500	3.2500	-6.877%	20	62	-58.154%
2025-02-18	3.4300	3.4900	3.4300	3.4900	-7.427%	2	72	-61.032%
2025-02-13	3.7300	3.7700	3.7300	3.7700	+20.447%	2	72	-63.926%
2025-01-31	2.9300	3.1300	2.9300	3.1300	-14.714%	4	72	-56.550%
2025-01-27	3.4700	3.6700	3.4700	3.6700	+16.508%	2	72	-62.943%
2025-01-21	3.0900	3.2900	3.0900	3.1500	-4.545%	5	75	-56.825%
2025-01-14	3.3000	3.3000	3.3000	3.3000	+38.075%	3	75	-58.788%
2025-01-07	2.3600	2.3900	2.3600	2.3900	-4.016%	20	72	-43.096%
2024-11-21	2.4900	2.4900	2.4900	2.4900	-4.962%	1	67	-45.382%
2024-11-19	2.6200	2.6200	2.6200	2.6200	-0.758%	1	67	-48.092%
2024-10-07	2.6400	2.6400	2.6400	2.6400	-2.222%	1	67	-48.485%
2024-10-04	2.7000	2.7000	2.7000	2.7000	-16.923%	2	67	-49.630%
2024-09-26	3.2500	3.2500	3.2500	3.2500	-36.893%	1	67	-58.154%
2024-09-13	5.1500	5.1500	5.1500	5.1500	+8.421%	2	67	-73.592%
2024-08-26	4.7500	4.7500	4.7500	4.7500	-2.062%	20	67	-71.368%
2024-08-23	4.8000	4.8500	4.8000	4.8500	+5.435%	42	57	-71.959%
2024-08-19	4.6000	4.6000	4.6000	4.6000	-20.553%	1	36	-70.435%
2024-08-02	5.7900	5.7900	5.7900	5.7900	+33.103%	1	35	-76.511%
2024-07-22	4.3100	4.3500	4.3100	4.3500	-1.136%	20	34	-68.736%
2024-07-17	4.4000	4.4000	4.4000	4.4000	-3.297%	1	14	-69.091%
2024-07-10	4.6000	4.6000	4.5500	4.5500	+7.059%	10	13	-70.110%
2024-07-01	4.2000	4.2500	4.2000	4.2500	+11.842%	2	3	-68.000%
2024-06-17	3.8000	3.8000	3.8000	3.8000	0.000%	1	1	-64.211%