Dark

LVS20261218P40
LVS Dec 18 2026 40.00 Put (LVS261218P00040000)
option OPRA

EOD

Jul 1, 2026

2.30+2.222%(+0.05)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.2700	2.3000	2.2400	2.3000	+2.222%	55	795	0.000%
2026-06-30	2.2000	2.3400	2.2000	2.2500	+0.446%	32	753	+2.222%
2026-06-29	2.2400	2.2400	2.2400	2.2400	+12.563%	1	725	+2.679%
2026-06-25	1.9900	1.9900	1.9900	1.9900	+2.577%	1	725	+15.578%
2026-06-24	2.0200	2.0200	1.9400	1.9400	+2.105%	135	720	+18.557%
2026-06-23	1.8900	1.9000	1.8800	1.9000	-5.000%	6	632	+21.053%
2026-06-22	2.0000	2.0000	2.0000	2.0000	+4.167%	36	631	+15.000%
2026-06-17	1.7500	1.9200	1.7500	1.9200	+4.918%	21	580	+19.792%
2026-06-16	1.7700	1.8300	1.7500	1.8300	+7.018%	8	580	+25.683%
2026-06-15	1.7100	1.7100	1.7100	1.7100	-1.724%	6	572	+34.503%
2026-06-12	1.7300	1.7800	1.7300	1.7400	-1.136%	8	572	+32.184%
2026-06-10	1.7700	1.7900	1.7500	1.7600	+7.317%	7	564	+30.682%
2026-06-09	1.6400	1.6600	1.6100	1.6400	-7.345%	26	555	+40.244%
2026-06-08	1.7700	1.7700	1.7700	1.7700	-2.210%	1	547	+29.944%
2026-06-05	1.8800	1.8800	1.7600	1.8100	-0.549%	24	546	+27.072%
2026-06-04	1.7800	1.8200	1.7800	1.8200	+10.303%	5	528	+26.374%
2026-06-02	1.7200	1.7300	1.6500	1.6500	-7.821%	8	523	+39.394%
2026-05-29	1.7500	1.7900	1.7500	1.7900	-7.254%	16	515	+28.492%
2026-05-26	1.9300	1.9300	1.9300	1.9300	-7.212%	3	499	+19.171%
2026-05-22	1.9500	2.0800	1.9500	2.0800	-2.804%	70	499	+10.577%
2026-05-20	2.1400	2.1400	2.1400	2.1400	+18.232%	1	449	+7.477%
2026-05-19	1.8100	1.8100	1.8100	1.8100	-8.586%	2	448	+27.072%
2026-05-18	1.9800	1.9800	1.9800	1.9800	+20.000%	1	448	+16.162%
2026-05-12	1.6500	1.6500	1.6500	1.6500	-2.367%	1	448	+39.394%
2026-05-06	1.6900	1.6900	1.6900	1.6900	-7.143%	1	447	+36.095%
2026-05-04	1.7500	1.8200	1.7500	1.8200	-12.919%	26	447	+26.374%
2026-04-23	2.1400	2.1400	2.0900	2.0900	+43.151%	2	431	+10.048%
2026-04-21	1.4600	1.4600	1.4600	1.4600	+7.353%	1	431	+57.534%
2026-04-16	1.6500	1.6500	1.3600	1.3600	-48.679%	2	431	+69.118%
2026-03-13	2.6500	2.6500	2.6500	2.6500	+47.222%	200	430	-13.208%
2026-02-05	1.8000	1.8000	1.8000	1.8000	+11.801%	15	315	+27.778%
2026-01-21	1.6100	1.6100	1.6100	1.6100	+28.800%	10	315	+42.857%
2026-01-06	1.2500	1.2500	1.2500	1.2500	+7.759%	1	305	+84.000%
2025-12-16	1.2900	1.2900	1.1600	1.1600	-12.782%	40	306	+98.276%
2025-12-09	1.3300	1.3300	1.3300	1.3300	+8.130%	22	326	+72.932%
2025-12-08	1.2300	1.2300	1.2300	1.2300	+12.844%	6	326	+86.992%
2025-12-03	0.7200	1.0900	0.7200	1.0900	-16.794%	16	320	+111.009%
2025-11-25	1.2200	1.3100	1.2200	1.3100	-3.676%	65	304	+75.573%
2025-11-24	1.1500	1.3700	1.1500	1.3600	-1.449%	15	354	+69.118%
2025-11-13	1.3800	1.3800	1.3800	1.3800	-4.167%	2	348	+66.667%
2025-11-11	1.4400	1.4400	1.4400	1.4400	-30.769%	2	347	+59.722%
2025-10-27	2.0800	2.0800	2.0800	2.0800	-14.050%	1	347	+10.577%
2025-09-09	2.4200	2.4200	2.4200	2.4200	-3.200%	1	347	-4.959%
2025-09-08	2.5000	2.5000	2.5000	2.5000	+14.155%	10	348	-8.000%
2025-08-22	2.1900	2.1900	2.1900	2.1900	-12.400%	1	348	+5.023%
2025-08-21	2.5000	2.5000	2.5000	2.5000	-3.846%	1	348	-8.000%
2025-08-18	2.6000	2.6000	2.6000	2.6000	+1.167%	80	349	-11.538%
2025-08-06	2.5700	2.5700	2.5700	2.5700	-2.281%	16	429	-10.506%
2025-07-29	2.6100	2.6300	2.6100	2.6300	-16.242%	14	430	-12.548%
2025-07-24	3.1000	3.1400	3.1000	3.1400	-6.269%	12	437	-26.752%
2025-07-11	3.3500	3.3500	3.3500	3.3500	-9.459%	2	437	-31.343%
2025-07-08	3.7000	3.7000	3.7000	3.7000	-8.642%	30	437	-37.838%
2025-07-07	4.0500	4.0500	4.0500	4.0500	+3.581%	70	467	-43.210%
2025-07-02	3.9100	3.9100	3.9100	3.9100	-6.905%	50	537	-41.176%
2025-07-01	4.2000	4.2000	4.2000	4.2000	-27.586%	1	488	-45.238%
2025-05-19	5.8000	5.8000	5.8000	5.8000	-34.091%	10	489	-60.345%
2025-04-25	8.8000	8.8000	8.8000	8.8000	-26.850%	200	499	-73.864%
2025-04-16	11.4500	12.0300	11.4500	12.0300	+5.712%	2	399	-80.881%
2025-04-10	11.3800	11.3800	11.3800	11.3800	-8.447%	2	399	-79.789%
2025-04-09	12.4300	12.4300	12.4300	12.4300	+42.220%	1	399	-81.496%
2025-04-03	8.4000	8.7500	8.4000	8.7400	+22.238%	20	399	-73.684%
2025-03-31	7.1500	7.1500	7.1500	7.1500	+14.400%	6	398	-67.832%
2025-03-25	6.2500	6.2500	6.2500	6.2500	+20.192%	1	398	-63.200%
2025-02-20	5.2000	5.2000	5.2000	5.2000	-11.715%	5	398	-55.769%
2025-02-10	5.7500	5.8900	5.7500	5.8900	+8.073%	31	398	-60.951%
2025-02-06	5.4500	5.4500	5.4500	5.4500	+2.251%	1	413	-57.798%
2025-02-05	5.4000	5.4000	5.2900	5.3300	+13.646%	13	412	-56.848%
2025-01-31	4.5800	4.7900	4.5800	4.6900	-14.103%	16	402	-50.959%
2025-01-28	5.5500	5.5500	5.4600	5.4600	+62.985%	35	402	-57.875%
2024-12-16	3.3500	3.3500	3.3500	3.3500	-11.842%	50	393	-31.343%
2024-11-22	3.8000	3.8000	3.8000	3.8000	+5.556%	6	393	-39.474%
2024-10-30	3.6000	3.6000	3.6000	3.6000	-20.530%	5	396	-36.111%
2024-09-30	4.5300	4.5300	4.5300	4.5300	-6.598%	1	396	-49.227%
2024-09-26	4.8500	4.8500	4.8500	4.8500	-23.016%	1	397	-52.577%
2024-09-19	6.3500	6.3500	6.3000	6.3000	-5.263%	53	398	-63.492%
2024-09-17	6.6500	6.6500	6.6500	6.6500	-5.000%	50	433	-65.414%
2024-09-16	7.0000	7.0000	7.0000	7.0000	-8.497%	10	483	-67.143%
2024-09-11	7.6000	7.6500	7.6000	7.6500	+2.000%	10	473	-69.935%
2024-09-06	7.5100	7.5100	7.5000	7.5000	+6.686%	4	463	-69.333%
2024-08-27	7.0300	7.0300	7.0300	7.0300	+1.590%	2	463	-67.283%
2024-08-23	6.9200	6.9200	6.9200	6.9200	+2.823%	2	463	-66.763%
2024-08-22	6.3800	6.7300	6.3800	6.7300	-0.737%	2	464	-65.825%
2024-08-21	6.7800	6.7800	6.7800	6.7800	+0.444%	8	462	-66.077%
2024-08-20	6.7000	7.0200	6.7000	6.7500	-2.174%	19	454	-65.926%
2024-08-16	6.8000	6.9000	6.8000	6.9000	-1.989%	20	443	-66.667%
2024-08-15	7.0000	7.0400	7.0000	7.0400	-9.744%	10	433	-67.330%
2024-08-12	7.8000	7.8000	7.8000	7.8000	+1.299%	1	423	-70.513%
2024-08-07	7.7000	7.7000	7.7000	7.7000	+3.356%	100	422	-70.130%
2024-07-26	7.4500	7.4500	7.4500	7.4500	+3.043%	6	323	-69.128%
2024-07-25	7.2300	7.2300	7.2300	7.2300	+9.545%	1	320	-68.188%
2024-07-22	6.6000	6.6000	6.6000	6.6000	-5.714%	1	319	-65.152%
2024-07-19	7.0000	7.0000	7.0000	7.0000	+8.527%	2	318	-67.143%
2024-07-17	5.5700	6.4500	5.5700	6.4500	+3.365%	46	317	-64.341%
2024-07-12	6.4500	6.4500	6.2400	6.2400	-5.455%	60	271	-63.141%
2024-07-10	6.2600	6.7000	6.2600	6.6000	+3.125%	206	241	-65.152%
2024-07-09	6.5000	6.5000	6.4000	6.4000	-0.467%	4	35	-64.063%
2024-07-05	6.3500	6.7300	6.3500	6.4300	+4.723%	52	32	-64.230%
2024-07-02	6.1400	6.1400	6.1400	6.1400	+31.478%	5	6	-62.541%
2024-06-10	4.6700	4.6700	4.6700	4.6700	0.000%	1	1	-50.749%