Dark

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

EOD

Sep 24, 2026

3.35+8.065%(+0.25)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.3300	3.3500	3.3300	3.3500	+8.065%	15	1,382	0.000%
2026-09-23	3.1000	3.1000	3.0700	3.1000	+9.929%	50	1,381	+8.065%
2026-09-22	2.4700	2.8800	2.4700	2.8200	+11.462%	26	1,331	+18.794%
2026-09-21	2.8800	2.8800	2.5300	2.5300	-9.643%	295	1,318	+32.411%
2026-09-18	2.6000	2.8000	2.6000	2.8000	+26.126%	18	1,130	+19.643%
2026-09-17	2.3000	2.4000	2.1200	2.2200	0.000%	196	1,121	+50.901%
2026-09-16	2.3000	2.3000	2.1100	2.2200	+10.448%	12	1,038	+50.901%
2026-09-15	2.0100	2.0100	2.0100	2.0100	+0.500%	1	1,035	+66.667%
2026-09-14	1.9100	2.0000	1.9100	2.0000	+10.497%	6	1,034	+67.500%
2026-09-11	1.8100	1.8100	1.8100	1.8100	-9.500%	2	1,034	+85.083%
2026-09-10	2.0000	2.0000	2.0000	2.0000	+5.263%	6	1,032	+67.500%
2026-09-09	1.8000	1.9000	1.8000	1.9000	+27.517%	11	1,033	+76.316%
2026-09-03	1.4900	1.4900	1.4900	1.4900	+10.370%	3	1,033	+124.832%
2026-09-02	1.3500	1.3500	1.3500	1.3500	-10.000%	21	1,032	+148.148%
2026-09-01	1.5000	1.5000	1.5000	1.5000	-7.407%	2	1,044	+123.333%
2026-08-31	1.4700	1.6200	1.4700	1.6200	+60.396%	79	1,044	+106.790%
2026-08-25	1.0100	1.0100	1.0100	1.0100	-12.174%	20	990	+231.683%
2026-08-21	1.0500	1.1500	1.0500	1.1500	-8.000%	23	990	+191.304%
2026-08-20	1.1800	1.2500	1.1800	1.2500	-8.759%	3	990	+168.000%
2026-08-19	1.3600	1.3700	1.3600	1.3700	+4.580%	11	990	+144.526%
2026-08-18	1.3100	1.3100	1.3100	1.3100	-4.380%	4	990	+155.725%
2026-08-17	1.3700	1.3700	1.3700	1.3700	+5.385%	1	990	+144.526%
2026-08-14	1.3000	1.3000	1.3000	1.3000	-7.143%	1	990	+157.692%
2026-08-13	1.4200	1.4200	1.4000	1.4000	-6.667%	5	992	+139.286%
2026-08-11	1.5000	1.5000	1.5000	1.5000	-6.250%	1	992	+123.333%
2026-08-10	1.6000	1.6000	1.6000	1.6000	+3.226%	1	992	+109.375%
2026-08-07	1.6600	1.6600	1.5500	1.5500	-9.357%	4	992	+116.129%
2026-08-04	1.5500	1.7100	1.5500	1.7100	+14.000%	5	992	+95.906%
2026-08-03	1.5000	1.5000	1.5000	1.5000	+28.205%	3	992	+123.333%
2026-07-30	1.1800	1.1800	1.1700	1.1700	-19.310%	31	992	+186.325%
2026-07-29	1.4500	1.4500	1.4400	1.4500	-22.460%	19	992	+131.034%
2026-07-24	1.8900	1.9100	1.8700	1.8700	-15.000%	45	985	+79.144%
2026-07-23	2.2000	2.2000	2.2000	2.2000	+3.774%	18	955	+52.273%
2026-07-21	2.1200	2.1200	2.1200	2.1200	-1.395%	2	937	+58.019%
2026-07-17	2.1500	2.1500	2.1500	2.1500	+2.871%	1	936	+55.814%
2026-07-16	2.0900	2.0900	2.0900	2.0900	-11.441%	2	936	+60.287%
2026-07-15	2.3500	2.3800	2.3400	2.3600	+3.057%	5	937	+41.949%
2026-07-14	2.2500	2.3000	2.2500	2.2900	+0.881%	20	937	+46.288%
2026-07-09	2.2700	2.2700	2.2700	2.2700	+6.075%	1	926	+47.577%
2026-07-07	2.1400	2.1400	2.1400	2.1400	+3.382%	1	926	+56.542%
2026-07-06	1.9700	2.0700	1.9700	2.0700	-0.481%	185	926	+61.836%
2026-07-02	2.0800	2.0800	2.0800	2.0800	-9.565%	35	795	+61.058%
2026-07-01	2.2700	2.3000	2.2400	2.3000	+2.222%	55	795	+45.652%
2026-06-30	2.2000	2.3400	2.2000	2.2500	+0.446%	32	753	+48.889%
2026-06-29	2.2400	2.2400	2.2400	2.2400	+12.563%	1	725	+49.554%
2026-06-25	1.9900	1.9900	1.9900	1.9900	+2.577%	1	725	+68.342%
2026-06-24	2.0200	2.0200	1.9400	1.9400	+2.105%	135	720	+72.680%
2026-06-23	1.8900	1.9000	1.8800	1.9000	-5.000%	6	632	+76.316%
2026-06-22	2.0000	2.0000	2.0000	2.0000	+4.167%	36	631	+67.500%
2026-06-17	1.7500	1.9200	1.7500	1.9200	+4.918%	21	580	+74.479%
2026-06-16	1.7700	1.8300	1.7500	1.8300	+7.018%	8	580	+83.060%
2026-06-15	1.7100	1.7100	1.7100	1.7100	-1.724%	6	572	+95.906%
2026-06-12	1.7300	1.7800	1.7300	1.7400	-1.136%	8	572	+92.529%
2026-06-10	1.7700	1.7900	1.7500	1.7600	+7.317%	7	564	+90.341%
2026-06-09	1.6400	1.6600	1.6100	1.6400	-7.345%	26	555	+104.268%
2026-06-08	1.7700	1.7700	1.7700	1.7700	-2.210%	1	547	+89.266%
2026-06-05	1.8800	1.8800	1.7600	1.8100	-0.549%	24	546	+85.083%
2026-06-04	1.7800	1.8200	1.7800	1.8200	+10.303%	5	528	+84.066%
2026-06-02	1.7200	1.7300	1.6500	1.6500	-7.821%	8	523	+103.030%
2026-05-29	1.7500	1.7900	1.7500	1.7900	-7.254%	16	515	+87.151%
2026-05-26	1.9300	1.9300	1.9300	1.9300	-7.212%	3	499	+73.575%
2026-05-22	1.9500	2.0800	1.9500	2.0800	-2.804%	70	499	+61.058%
2026-05-20	2.1400	2.1400	2.1400	2.1400	+18.232%	1	449	+56.542%
2026-05-19	1.8100	1.8100	1.8100	1.8100	-8.586%	2	448	+85.083%
2026-05-18	1.9800	1.9800	1.9800	1.9800	+20.000%	1	448	+69.192%
2026-05-12	1.6500	1.6500	1.6500	1.6500	-2.367%	1	448	+103.030%
2026-05-06	1.6900	1.6900	1.6900	1.6900	-7.143%	1	447	+98.225%
2026-05-04	1.7500	1.8200	1.7500	1.8200	-12.919%	26	447	+84.066%
2026-04-23	2.1400	2.1400	2.0900	2.0900	+43.151%	2	431	+60.287%
2026-04-21	1.4600	1.4600	1.4600	1.4600	+7.353%	1	431	+129.452%
2026-04-16	1.6500	1.6500	1.3600	1.3600	-48.679%	2	431	+146.324%
2026-03-13	2.6500	2.6500	2.6500	2.6500	+47.222%	200	430	+26.415%
2026-02-05	1.8000	1.8000	1.8000	1.8000	+11.801%	15	315	+86.111%
2026-01-21	1.6100	1.6100	1.6100	1.6100	+28.800%	10	315	+108.075%
2026-01-06	1.2500	1.2500	1.2500	1.2500	+7.759%	1	305	+168.000%
2025-12-16	1.2900	1.2900	1.1600	1.1600	-12.782%	40	306	+188.793%
2025-12-09	1.3300	1.3300	1.3300	1.3300	+8.130%	22	326	+151.880%
2025-12-08	1.2300	1.2300	1.2300	1.2300	+12.844%	6	326	+172.358%
2025-12-03	0.7200	1.0900	0.7200	1.0900	-16.794%	16	320	+207.339%
2025-11-25	1.2200	1.3100	1.2200	1.3100	-3.676%	65	304	+155.725%
2025-11-24	1.1500	1.3700	1.1500	1.3600	-1.449%	15	354	+146.324%
2025-11-13	1.3800	1.3800	1.3800	1.3800	-4.167%	2	348	+142.754%
2025-11-11	1.4400	1.4400	1.4400	1.4400	-30.769%	2	347	+132.639%
2025-10-27	2.0800	2.0800	2.0800	2.0800	-14.050%	1	347	+61.058%
2025-09-09	2.4200	2.4200	2.4200	2.4200	-3.200%	1	347	+38.430%
2025-09-08	2.5000	2.5000	2.5000	2.5000	+14.155%	10	348	+34.000%
2025-08-22	2.1900	2.1900	2.1900	2.1900	-12.400%	1	348	+52.968%
2025-08-21	2.5000	2.5000	2.5000	2.5000	-3.846%	1	348	+34.000%
2025-08-18	2.6000	2.6000	2.6000	2.6000	+1.167%	80	349	+28.846%
2025-08-06	2.5700	2.5700	2.5700	2.5700	-2.281%	16	429	+30.350%
2025-07-29	2.6100	2.6300	2.6100	2.6300	-16.242%	14	430	+27.376%
2025-07-24	3.1000	3.1400	3.1000	3.1400	-6.269%	12	437	+6.688%
2025-07-11	3.3500	3.3500	3.3500	3.3500	-9.459%	2	437	0.000%
2025-07-08	3.7000	3.7000	3.7000	3.7000	-8.642%	30	437	-9.459%
2025-07-07	4.0500	4.0500	4.0500	4.0500	+3.581%	70	467	-17.284%
2025-07-02	3.9100	3.9100	3.9100	3.9100	-6.905%	50	537	-14.322%
2025-07-01	4.2000	4.2000	4.2000	4.2000	-27.586%	1	488	-20.238%
2025-05-19	5.8000	5.8000	5.8000	5.8000	-34.091%	10	489	-42.241%
2025-04-25	8.8000	8.8000	8.8000	8.8000	-26.850%	200	499	-61.932%
2025-04-16	11.4500	12.0300	11.4500	12.0300	+5.712%	2	399	-72.153%
2025-04-10	11.3800	11.3800	11.3800	11.3800	-8.447%	2	399	-70.562%
2025-04-09	12.4300	12.4300	12.4300	12.4300	+42.220%	1	399	-73.049%
2025-04-03	8.4000	8.7500	8.4000	8.7400	+22.238%	20	399	-61.670%
2025-03-31	7.1500	7.1500	7.1500	7.1500	+14.400%	6	398	-53.147%
2025-03-25	6.2500	6.2500	6.2500	6.2500	+20.192%	1	398	-46.400%
2025-02-20	5.2000	5.2000	5.2000	5.2000	-11.715%	5	398	-35.577%
2025-02-10	5.7500	5.8900	5.7500	5.8900	+8.073%	31	398	-43.124%
2025-02-06	5.4500	5.4500	5.4500	5.4500	+2.251%	1	413	-38.532%
2025-02-05	5.4000	5.4000	5.2900	5.3300	+13.646%	13	412	-37.148%
2025-01-31	4.5800	4.7900	4.5800	4.6900	-14.103%	16	402	-28.571%
2025-01-28	5.5500	5.5500	5.4600	5.4600	+62.985%	35	402	-38.645%
2024-12-16	3.3500	3.3500	3.3500	3.3500	-11.842%	50	393	0.000%
2024-11-22	3.8000	3.8000	3.8000	3.8000	+5.556%	6	393	-11.842%
2024-10-30	3.6000	3.6000	3.6000	3.6000	-20.530%	5	396	-6.944%
2024-09-30	4.5300	4.5300	4.5300	4.5300	-6.598%	1	396	-26.049%
2024-09-26	4.8500	4.8500	4.8500	4.8500	-23.016%	1	397	-30.928%
2024-09-19	6.3500	6.3500	6.3000	6.3000	-5.263%	53	398	-46.825%
2024-09-17	6.6500	6.6500	6.6500	6.6500	-5.000%	50	433	-49.624%
2024-09-16	7.0000	7.0000	7.0000	7.0000	-8.497%	10	483	-52.143%
2024-09-11	7.6000	7.6500	7.6000	7.6500	+2.000%	10	473	-56.209%
2024-09-06	7.5100	7.5100	7.5000	7.5000	+6.686%	4	463	-55.333%
2024-08-27	7.0300	7.0300	7.0300	7.0300	+1.590%	2	463	-52.347%
2024-08-23	6.9200	6.9200	6.9200	6.9200	+2.823%	2	463	-51.590%
2024-08-22	6.3800	6.7300	6.3800	6.7300	-0.737%	2	464	-50.223%
2024-08-21	6.7800	6.7800	6.7800	6.7800	+0.444%	8	462	-50.590%
2024-08-20	6.7000	7.0200	6.7000	6.7500	-2.174%	19	454	-50.370%
2024-08-16	6.8000	6.9000	6.8000	6.9000	-1.989%	20	443	-51.449%
2024-08-15	7.0000	7.0400	7.0000	7.0400	-9.744%	10	433	-52.415%
2024-08-12	7.8000	7.8000	7.8000	7.8000	+1.299%	1	423	-57.051%
2024-08-07	7.7000	7.7000	7.7000	7.7000	+3.356%	100	422	-56.494%
2024-07-26	7.4500	7.4500	7.4500	7.4500	+3.043%	6	323	-55.034%
2024-07-25	7.2300	7.2300	7.2300	7.2300	+9.545%	1	320	-53.665%
2024-07-22	6.6000	6.6000	6.6000	6.6000	-5.714%	1	319	-49.242%
2024-07-19	7.0000	7.0000	7.0000	7.0000	+8.527%	2	318	-52.143%
2024-07-17	5.5700	6.4500	5.5700	6.4500	+3.365%	46	317	-48.062%
2024-07-12	6.4500	6.4500	6.2400	6.2400	-5.455%	60	271	-46.314%
2024-07-10	6.2600	6.7000	6.2600	6.6000	+3.125%	206	241	-49.242%
2024-07-09	6.5000	6.5000	6.4000	6.4000	-0.467%	4	35	-47.656%
2024-07-05	6.3500	6.7300	6.3500	6.4300	+4.723%	52	32	-47.900%
2024-07-02	6.1400	6.1400	6.1400	6.1400	+31.478%	5	6	-45.440%
2024-06-10	4.6700	4.6700	4.6700	4.6700	0.000%	1	1	-28.266%