Dark

LVS20261218P45
LVS Dec 18 2026 45.00 Put (LVS261218P00045000)
option OPRA

EOD

Sep 24, 2026

7.15+17.213%(+1.05)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.0500	7.1800	7.0500	7.1500	+17.213%	54	1,313	0.000%
2026-09-21	6.1000	6.1000	6.1000	6.1000	+35.556%	2	1,267	+17.213%
2026-09-14	4.5000	4.5000	4.5000	4.5000	+18.421%	1	1,267	+58.889%
2026-09-09	3.8000	3.8000	3.8000	3.8000	+18.750%	1	1,266	+88.158%
2026-09-03	3.2000	3.2000	3.2000	3.2000	-14.667%	20	1,265	+123.438%
2026-09-01	3.5900	3.7500	3.5900	3.7500	+2.740%	23	1,245	+90.667%
2026-08-31	3.6500	3.7000	3.6500	3.6500	+14.063%	49	1,267	+95.890%
2026-08-28	3.2000	3.2000	3.2000	3.2000	-0.929%	2	1,268	+123.438%
2026-08-27	2.8800	3.2300	2.8800	3.2300	+35.146%	6	1,266	+121.362%
2026-08-25	2.3900	2.3900	2.3900	2.3900	-4.781%	1	1,271	+199.163%
2026-08-24	2.5600	2.5800	2.5100	2.5100	+5.021%	7	1,272	+184.861%
2026-08-21	2.6600	2.6600	2.3900	2.3900	-14.643%	5	1,276	+199.163%
2026-08-20	2.8900	2.8900	2.8000	2.8000	-3.448%	39	1,272	+155.357%
2026-08-19	3.1500	3.2000	2.9000	2.9000	-3.333%	22	1,304	+146.552%
2026-08-18	3.0000	3.0000	3.0000	3.0000	-2.280%	6	1,295	+138.333%
2026-08-17	3.2000	3.2000	3.0700	3.0700	+5.498%	57	1,295	+132.899%
2026-08-14	2.9100	2.9100	2.9100	2.9100	-8.202%	1	1,241	+145.704%
2026-08-12	3.3100	3.3100	3.1500	3.1700	-3.939%	8	1,241	+125.552%
2026-08-11	3.4300	3.4300	3.3000	3.3000	-1.493%	2	1,242	+116.667%
2026-08-10	3.4500	3.4500	3.3500	3.3500	+2.134%	24	1,243	+113.433%
2026-08-07	3.4000	3.4000	3.2800	3.2800	-0.606%	105	1,229	+117.988%
2026-08-06	3.3000	3.3000	3.3000	3.3000	+0.917%	4	1,142	+116.667%
2026-08-05	3.2700	3.2700	3.2700	3.2700	-2.388%	5	1,142	+118.654%
2026-08-04	3.3500	3.3500	3.3500	3.3500	+6.349%	3	1,142	+113.433%
2026-08-03	3.1500	3.1500	3.1500	3.1500	+32.353%	1	1,139	+126.984%
2026-07-30	2.4000	2.4000	2.3800	2.3800	-13.455%	9	1,139	+200.420%
2026-07-29	2.8800	2.8800	2.7500	2.7500	-9.539%	11	1,139	+160.000%
2026-07-27	3.1000	3.1000	3.0400	3.0400	-16.712%	3	1,144	+135.197%
2026-07-24	3.8000	3.8000	3.6500	3.6500	-1.351%	19	1,145	+95.890%
2026-07-23	4.1000	4.1000	3.7000	3.7000	-7.500%	3	1,126	+93.243%
2026-07-22	3.9000	4.0000	3.8500	4.0000	+1.266%	8	1,125	+78.750%
2026-07-21	3.9800	3.9800	3.9500	3.9500	-10.227%	4	1,119	+81.013%
2026-07-15	4.4000	4.4000	4.4000	4.4000	+10.000%	1	1,116	+62.500%
2026-07-07	4.0000	4.0500	4.0000	4.0000	-1.235%	55	1,115	+78.750%
2026-07-01	4.1000	4.1300	4.0500	4.0500	0.000%	7	1,063	+76.543%
2026-06-29	4.0500	4.0500	4.0500	4.0500	+8.000%	3	1,061	+76.543%
2026-06-26	3.8000	3.8000	3.7500	3.7500	0.000%	83	1,058	+90.667%
2026-06-25	3.6000	3.7500	3.5000	3.7500	+4.167%	8	983	+90.667%
2026-06-24	3.6000	3.6000	3.6000	3.6000	+5.882%	6	979	+98.611%
2026-06-23	3.4000	3.4500	3.4000	3.4000	-1.449%	156	979	+110.294%
2026-06-17	3.3000	3.5000	3.3000	3.4500	+6.154%	22	849	+107.246%
2026-06-16	3.1500	3.2500	3.1500	3.2500	+1.562%	91	849	+120.000%
2026-06-15	2.9400	3.2300	2.9400	3.2000	+4.918%	28	758	+123.438%
2026-06-12	3.0000	3.0500	3.0000	3.0500	+0.329%	14	730	+134.426%
2026-06-10	3.0000	3.0500	3.0000	3.0400	+3.754%	4	720	+135.197%
2026-06-09	2.9000	2.9300	2.8300	2.9300	-5.484%	229	715	+144.027%
2026-06-08	3.1000	3.1000	3.1000	3.1000	0.000%	1	601	+130.645%
2026-06-05	3.1000	3.1000	3.1000	3.1000	+3.333%	1	600	+130.645%
2026-06-04	3.0000	3.0000	3.0000	3.0000	-3.226%	1	599	+138.333%
2026-06-03	3.0000	3.1000	3.0000	3.1000	+6.164%	12	598	+130.645%
2026-06-02	2.9100	2.9200	2.9100	2.9200	+16.335%	2	586	+144.863%
2026-06-01	2.5100	2.5100	2.5100	2.5100	-17.705%	1	585	+184.861%
2026-05-29	3.0000	3.0500	3.0000	3.0500	-7.576%	3	585	+134.426%
2026-05-26	3.3000	3.3000	3.3000	3.3000	-4.348%	1	582	+116.667%
2026-05-21	3.4500	3.4500	3.4500	3.4500	-1.429%	11	581	+107.246%
2026-05-20	3.5500	3.5500	3.5000	3.5000	+8.359%	7	581	+104.286%
2026-05-19	3.1500	3.2300	3.1000	3.2300	-3.582%	10	570	+121.362%
2026-05-18	3.2500	3.3500	3.2000	3.3500	+3.077%	13	570	+113.433%
2026-05-15	3.2500	3.2500	3.2500	3.2500	+3.175%	10	570	+120.000%
2026-05-14	3.0500	3.1500	3.0500	3.1500	-1.563%	5	566	+126.984%
2026-05-13	3.2000	3.2000	3.2000	3.2000	+12.281%	1	566	+123.438%
2026-05-12	2.7900	2.8500	2.7900	2.8500	-6.557%	441	566	+150.877%
2026-05-11	3.0500	3.0500	3.0500	3.0500	+16.412%	1	566	+134.426%
2026-05-08	2.6500	2.6900	2.6200	2.6200	-16.825%	16	139	+172.901%
2026-05-04	3.0000	3.1500	3.0000	3.1500	-4.545%	30	140	+126.984%
2026-04-24	3.2500	3.3000	3.2500	3.3000	-6.250%	2	124	+116.667%
2026-04-23	3.5500	3.5500	3.5200	3.5200	+47.280%	6	123	+103.125%
2026-04-22	2.3500	2.3900	2.3500	2.3900	-7.364%	7	118	+199.163%
2026-04-16	2.6200	2.6200	2.3000	2.5800	-0.386%	6	111	+177.132%
2026-04-15	2.5900	2.5900	2.5900	2.5900	-5.128%	70	110	+176.062%
2026-04-14	2.7600	2.7700	2.7300	2.7300	-16.000%	24	141	+161.905%
2026-04-10	3.2500	3.2500	3.2500	3.2500	-18.342%	5	122	+120.000%
2026-03-27	3.9700	3.9800	3.9700	3.9800	+26.349%	4	122	+79.648%
2026-03-25	2.9600	3.1500	2.9600	3.1500	0.000%	30	125	+126.984%
2026-02-25	3.1500	3.1500	3.1500	3.1500	+3.279%	10	105	+126.984%
2026-02-24	3.0500	3.0500	3.0500	3.0500	+12.963%	10	105	+134.426%
2026-02-13	2.7000	2.7000	2.7000	2.7000	0.000%	1	95	+164.815%
2026-02-06	2.7000	2.7000	2.7000	2.7000	-21.053%	2	95	+164.815%
2026-02-02	3.4200	3.4200	3.4200	3.4200	-7.568%	5	97	+109.064%
2026-01-29	2.8000	3.7000	2.8000	3.7000	+88.776%	5	93	+93.243%
2026-01-09	1.9600	1.9600	1.9600	1.9600	+9.497%	1	90	+264.796%
2025-12-30	1.7300	1.7900	1.7300	1.7900	-3.243%	2	90	+299.441%
2025-11-25	1.8500	1.8500	1.8500	1.8500	-44.277%	3	91	+286.486%
2025-11-03	3.3200	3.3200	3.3200	3.3200	-5.143%	1	88	+115.361%
2025-10-23	3.5000	3.5000	3.5000	3.5000	-30.693%	2	88	+104.286%
2025-10-21	5.0500	5.0500	5.0500	5.0500	-1.751%	19	90	+41.584%
2025-10-20	5.1400	5.2300	5.1300	5.1400	+42.778%	10	71	+39.105%
2025-09-29	3.6000	3.6000	3.6000	3.6000	-4.000%	16	72	+98.611%
2025-09-15	3.7500	3.7500	3.7500	3.7500	+0.806%	2	64	+90.667%
2025-09-08	3.7500	3.7700	3.7200	3.7200	+6.286%	18	64	+92.204%
2025-09-04	3.5000	3.5000	3.5000	3.5000	-8.136%	16	54	+104.286%
2025-08-21	3.8000	3.8100	3.8000	3.8100	+4.384%	16	46	+87.664%
2025-08-15	3.6000	3.6500	3.6000	3.6500	+0.275%	17	46	+95.890%
2025-08-12	3.6400	3.6400	3.6400	3.6400	-8.312%	1	29	+96.429%
2025-08-11	3.9700	3.9700	3.9700	3.9700	+2.320%	1	28	+80.101%
2025-08-08	3.8600	3.8800	3.8600	3.8800	-2.020%	16	28	+84.278%
2025-08-05	3.9500	3.9600	3.9500	3.9600	+2.326%	10	24	+80.556%
2025-07-30	3.8600	3.8700	3.8600	3.8700	-4.444%	16	24	+84.755%
2025-07-29	4.0300	4.0500	4.0300	4.0500	+5.195%	14	17	+76.543%
2025-07-28	3.8500	3.8500	3.8500	3.8500	-18.085%	14	17	+85.714%
2025-07-24	4.6600	4.7000	4.6600	4.7000	-19.658%	10	17	+52.128%
2025-07-02	5.8500	5.8500	5.8500	5.8500	-19.310%	2	17	+22.222%
2025-06-27	7.2500	7.2500	7.2500	7.2500	-52.303%	11	15	-1.379%
2025-04-08	15.2000	15.2000	15.2000	15.2000	+86.047%	3	9	-52.961%
2025-02-10	8.1700	8.1700	8.1700	8.1700	+18.578%	1	6	-12.485%
2025-01-31	6.7300	6.8900	6.7300	6.8900	+9.365%	4	6	+3.774%
2025-01-30	6.3000	6.3000	6.3000	6.3000	-16.000%	1	7	+13.492%
2025-01-14	7.5000	7.5000	7.5000	7.5000	+20.968%	1	7	-4.667%
2024-09-30	6.2000	6.2000	6.2000	6.2000	-0.800%	2	6	+15.323%
2024-09-27	6.2500	6.2500	6.2500	6.2500	-20.886%	2	6	+14.400%
2024-09-24	7.9000	7.9000	7.9000	7.9000	-11.236%	2	6	-9.494%
2024-09-19	8.9000	8.9000	8.9000	8.9000	-8.436%	1	7	-19.663%
2024-09-06	9.7200	9.7200	9.7200	9.7200	-6.986%	4	8	-26.440%
2024-08-30	10.4500	10.4500	10.4500	10.4500	+7.732%	10	3	-31.579%
2024-07-24	9.7000	9.7000	9.7000	9.7000	+21.250%	1	3	-26.289%
2024-06-05	8.0000	8.0000	8.0000	8.0000	0.000%	1	2	-10.625%
2024-05-31	8.0000	8.0000	8.0000	8.0000	0.000%	2	1	-10.625%