Dark

LVS20270115C45
LVS Jan 15 2027 45.00 Call (LVS270115C00045000)
option OPRA

EOD

Sep 24, 2026

1.14+0.885%(+0.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.1400	1.1400	1.1400	1.1400	+0.885%	3	1,695	0.000%
2026-09-23	1.1200	1.1800	1.1100	1.1300	-17.518%	82	1,695	+0.885%
2026-09-22	1.4000	1.4000	1.3700	1.3700	-9.868%	6	1,757	-16.788%
2026-09-21	1.2500	1.5200	1.2500	1.5200	+10.145%	2	1,755	-25.000%
2026-09-18	1.5000	1.5000	1.3500	1.3800	-16.364%	21	1,754	-17.391%
2026-09-17	1.8100	1.9600	1.6500	1.6500	-8.333%	41	1,749	-30.909%
2026-09-16	1.8300	1.8300	1.8000	1.8000	-10.448%	20	1,750	-36.667%
2026-09-15	2.2900	2.3900	2.0100	2.0100	-16.250%	29	1,750	-43.284%
2026-09-14	2.4000	2.4000	2.4000	2.4000	-11.765%	5	1,758	-52.500%
2026-09-11	2.6100	2.7200	2.6100	2.7200	+4.615%	80	1,755	-58.088%
2026-09-10	2.5700	2.8800	2.4100	2.6000	-3.346%	1,148	1,831	-56.154%
2026-09-09	2.8700	2.9100	2.6900	2.6900	-18.485%	240	938	-57.621%
2026-09-08	3.3000	3.3000	3.3000	3.3000	-4.348%	2	839	-65.455%
2026-09-04	3.3000	3.4500	3.3000	3.4500	-1.429%	2	838	-66.957%
2026-09-03	3.2500	3.5000	3.2500	3.5000	-10.256%	34	838	-67.429%
2026-09-02	3.7000	3.9000	3.6000	3.9000	+21.875%	8	830	-70.769%
2026-09-01	3.2500	3.2500	3.2000	3.2000	0.000%	26	835	-64.375%
2026-08-31	3.5000	3.5000	3.1800	3.2000	-20.000%	73	822	-64.375%
2026-08-28	4.0500	4.0500	3.9500	4.0000	+14.286%	60	821	-71.500%
2026-08-27	3.9200	3.9200	3.5000	3.5000	-33.078%	41	821	-67.429%
2026-08-25	5.2100	5.2300	5.2100	5.2300	-0.381%	6	811	-78.203%
2026-08-24	5.2500	5.2500	5.2500	5.2500	+10.526%	5	807	-78.286%
2026-08-21	4.7500	4.7500	4.7500	4.7500	+11.241%	3	802	-76.000%
2026-08-20	4.2700	4.2700	4.2700	4.2700	+2.153%	3	805	-73.302%
2026-08-19	4.3800	4.3900	4.1800	4.1800	-7.111%	8	802	-72.727%
2026-08-18	4.5000	4.5000	4.5000	4.5000	+5.882%	23	798	-74.667%
2026-08-17	4.3000	4.3000	4.2500	4.2500	-13.442%	46	775	-73.176%
2026-08-14	4.7500	5.1500	4.7500	4.9100	+7.675%	9	734	-76.782%
2026-08-13	4.6100	4.6100	4.5600	4.5600	-4.000%	15	727	-75.000%
2026-08-11	4.6900	4.7600	4.6900	4.7500	+0.211%	10	722	-76.000%
2026-08-10	4.6800	4.8500	4.6700	4.7400	+0.851%	138	724	-75.949%
2026-08-07	4.7000	4.7000	4.7000	4.7000	-9.615%	5	707	-75.745%
2026-08-04	5.5000	5.5000	5.2000	5.2000	-3.704%	25	702	-78.077%
2026-08-03	5.7000	5.8500	5.4000	5.4000	-26.027%	102	677	-78.889%
2026-07-31	7.3000	7.3000	7.3000	7.3000	-4.199%	10	577	-84.384%
2026-07-30	7.7000	7.7000	7.5500	7.6200	+14.586%	15	567	-85.039%
2026-07-29	6.7500	6.7500	6.6500	6.6500	+23.148%	25	567	-82.857%
2026-07-24	5.4000	5.4000	5.4000	5.4000	+6.719%	5	542	-78.889%
2026-07-23	5.0600	5.0600	5.0600	5.0600	-0.784%	1	542	-77.470%
2026-07-22	5.2000	5.2000	5.1000	5.1000	-4.673%	6	543	-77.647%
2026-07-20	5.3500	5.3500	5.3500	5.3500	+4.492%	2	537	-78.692%
2026-07-16	5.2900	5.2900	5.1200	5.1200	-5.185%	3	537	-77.734%
2026-07-14	5.4000	5.4000	5.4000	5.4000	-12.052%	1	536	-78.889%
2026-07-13	6.1400	6.1400	6.1400	6.1400	+0.656%	10	536	-81.433%
2026-07-10	6.1000	6.1000	6.1000	6.1000	+10.909%	1	536	-81.311%
2026-07-07	5.5000	5.5000	5.5000	5.5000	-10.569%	3	535	-79.273%
2026-07-02	6.1500	6.1500	6.1500	6.1500	+1.653%	1	532	-81.463%
2026-07-01	6.0500	6.0500	6.0500	6.0500	-16.552%	2	532	-81.157%
2026-06-29	7.2500	7.2500	7.2500	7.2500	+3.571%	1	531	-84.276%
2026-06-25	7.0000	7.0000	7.0000	7.0000	-3.448%	10	530	-83.714%
2026-06-22	7.2500	7.2500	7.2500	7.2500	-19.444%	2	530	-84.276%
2026-06-15	9.0000	9.0000	9.0000	9.0000	-7.121%	3	528	-87.333%
2026-06-08	9.6900	9.6900	9.6900	9.6900	+0.207%	2	528	-88.235%
2026-06-04	9.8500	10.0500	9.6500	9.6700	-4.257%	109	528	-88.211%
2026-06-03	10.1000	10.1000	10.1000	10.1000	-7.763%	2	496	-88.713%
2026-06-01	11.0000	11.0000	10.9500	10.9500	+10.606%	4	496	-89.589%
2026-05-29	9.9000	9.9000	9.9000	9.9000	+10.368%	3	494	-88.485%
2026-05-21	8.6500	9.2700	8.6000	8.9700	-11.188%	291	491	-87.291%
2026-05-19	10.1000	10.1000	10.1000	10.1000	-7.678%	3	491	-88.713%
2026-04-23	10.9400	10.9400	10.9400	10.9400	-18.963%	9	422	-89.580%
2026-04-01	13.5000	13.5000	13.5000	13.5000	+4.977%	10	422	-91.556%
2026-03-31	12.8600	12.8600	12.8600	12.8600	-7.148%	2	422	-91.135%
2026-03-11	13.8500	13.8500	13.8500	13.8500	-12.063%	1	422	-91.769%
2026-02-09	15.7500	15.7500	15.7500	15.7500	+14.130%	1	423	-92.762%
2026-02-02	13.8000	13.8000	13.8000	13.8000	+10.843%	2	424	-91.739%
2026-01-29	12.9500	13.0000	11.7000	12.4500	-36.317%	63	424	-90.843%
2026-01-26	19.5500	19.5500	19.5500	19.5500	+5.962%	2	404	-94.169%
2026-01-14	18.4500	18.4500	18.4500	18.4500	+1.374%	5	402	-93.821%
2026-01-12	18.2000	18.2000	18.2000	18.2000	-8.543%	1	405	-93.736%
2026-01-08	19.9000	19.9000	19.9000	19.9000	-15.139%	1	405	-94.271%
2026-01-02	23.4500	23.4500	23.4500	23.4500	-5.634%	1	405	-95.139%
2025-12-22	24.8500	24.8500	24.8500	24.8500	+1.057%	2	404	-95.412%
2025-12-19	24.9800	24.9800	24.5900	24.5900	+0.779%	2	404	-95.364%
2025-12-18	24.4000	24.4000	24.4000	24.4000	-2.400%	1	405	-95.328%
2025-12-11	25.0000	25.0000	25.0000	25.0000	-6.716%	5	405	-95.440%
2025-12-02	26.8500	26.8500	26.8000	26.8000	-5.066%	4	405	-95.746%
2025-12-01	26.4900	28.2300	26.4900	28.2300	+7.748%	20	405	-95.962%
2025-11-28	26.2000	26.2000	26.2000	26.2000	+0.769%	3	397	-95.649%
2025-11-25	26.0000	26.0000	26.0000	26.0000	+7.128%	2	397	-95.615%
2025-11-10	24.2700	24.2700	24.2700	24.2700	+33.132%	100	397	-95.303%
2025-10-31	18.4000	18.4300	18.2300	18.2300	+6.671%	13	397	-93.747%
2025-10-24	17.0900	17.0900	17.0900	17.0900	+2.828%	1	394	-93.329%
2025-10-23	15.7500	16.6700	15.7500	16.6200	+43.523%	40	394	-93.141%
2025-10-21	11.4600	11.5800	11.3500	11.5800	+28.667%	171	377	-90.155%
2025-10-13	9.6500	9.6500	9.0000	9.0000	-37.063%	28	239	-87.333%
2025-10-08	14.3000	14.3000	14.3000	14.3000	+13.492%	1	244	-92.028%
2025-10-07	12.6000	12.6000	12.6000	12.6000	-5.970%	33	235	-90.952%
2025-10-03	13.4000	13.4000	13.4000	13.4000	-1.107%	1	235	-91.493%
2025-09-19	13.5500	13.5500	13.5500	13.5500	+2.264%	1	235	-91.587%
2025-09-15	13.2000	13.2500	13.2000	13.2500	-5.828%	16	236	-91.396%
2025-09-05	14.0700	14.0700	14.0700	14.0700	-12.063%	9	236	-91.898%
2025-08-25	16.0000	16.0000	16.0000	16.0000	+8.108%	1	236	-92.875%
2025-08-22	14.8000	14.8000	14.8000	14.8000	+5.263%	2	236	-92.297%
2025-08-21	14.0500	14.0600	14.0000	14.0600	-0.354%	18	234	-91.892%
2025-08-20	13.8900	14.1100	13.8900	14.1100	+2.098%	4	227	-91.921%
2025-08-19	13.7500	13.8200	13.7500	13.8200	-5.794%	16	226	-91.751%
2025-08-15	14.6400	14.6800	14.6400	14.6700	+9.723%	32	218	-92.229%
2025-08-11	13.2500	13.3700	13.2500	13.3700	+2.452%	16	203	-91.473%
2025-08-06	13.0500	13.0500	13.0500	13.0500	-1.136%	1	203	-91.264%
2025-08-04	13.1500	13.2000	13.1500	13.2000	-3.650%	16	203	-91.364%
2025-07-30	13.7000	13.7000	13.7000	13.7000	+1.935%	6	195	-91.679%
2025-07-28	13.4500	13.4500	13.4400	13.4400	+3.385%	16	195	-91.518%
2025-07-25	12.5000	13.0000	12.5000	13.0000	+10.638%	5	187	-91.231%
2025-07-24	11.7100	11.8200	11.7100	11.7500	+3.982%	4	185	-90.298%
2025-07-11	11.3000	11.3000	11.3000	11.3000	-3.171%	1	185	-89.912%
2025-07-10	11.6700	11.6700	11.6700	11.6700	+14.300%	5	186	-90.231%
2025-07-02	10.2000	10.2500	10.2000	10.2100	+1.896%	20	186	-88.834%
2025-07-01	8.3000	10.0200	8.3000	10.0200	+26.038%	25	178	-88.623%
2025-06-27	7.9500	7.9500	7.9500	7.9500	+8.904%	1	182	-85.660%
2025-06-10	7.0500	7.3000	7.0500	7.3000	+2.817%	2	183	-84.384%
2025-06-03	7.5000	7.5000	7.1000	7.1000	+1.429%	4	182	-83.944%
2025-05-27	7.0000	7.0000	7.0000	7.0000	+14.754%	4	182	-83.714%
2025-05-21	6.1000	6.1000	6.1000	6.1000	-8.955%	8	182	-81.311%
2025-05-20	6.7000	6.7000	6.7000	6.7000	-6.944%	8	182	-82.985%
2025-05-15	7.2000	7.2000	7.2000	7.2000	-3.096%	20	182	-84.167%
2025-05-13	7.0000	7.4300	7.0000	7.4300	+2.483%	15	182	-84.657%
2025-05-12	7.0100	7.2500	7.0100	7.2500	+15.262%	9	174	-84.276%
2025-05-09	6.0700	6.2900	6.0700	6.2900	-2.932%	4	177	-81.876%
2025-05-08	6.3900	6.4800	6.1900	6.4800	+13.684%	3	178	-82.407%
2025-05-06	5.7000	5.7000	5.7000	5.7000	+26.667%	5	178	-80.000%
2025-04-29	4.5000	4.5000	4.5000	4.5000	+7.143%	3	178	-74.667%
2025-04-23	4.2000	4.2000	4.2000	4.2000	+47.887%	1	178	-72.857%
2025-04-17	2.8400	2.8400	2.8400	2.8400	-8.682%	2	177	-59.859%
2025-04-14	3.6800	3.6800	3.1100	3.1100	-7.164%	4	177	-63.344%
2025-04-09	3.3400	3.3500	3.3400	3.3500	-4.286%	5	174	-65.970%
2025-04-08	3.5000	3.5000	3.5000	3.5000	+2.639%	5	171	-67.429%
2025-04-07	3.3200	3.4100	3.3200	3.4100	-1.159%	102	171	-66.569%
2025-04-04	3.5000	3.7000	3.4500	3.4500	-21.591%	14	102	-66.957%
2025-04-03	4.0700	4.4000	4.0700	4.4000	-19.266%	7	98	-74.091%
2025-04-01	5.4700	5.4700	5.4500	5.4500	+1.869%	3	93	-79.083%
2025-03-28	5.5000	5.5000	5.3500	5.3500	-16.406%	14	93	-78.692%
2025-03-25	6.4000	6.4000	6.4000	6.4000	-3.469%	5	86	-82.188%
2025-03-24	6.6300	6.6300	6.6300	6.6300	-20.599%	2	81	-82.805%
2025-03-19	8.3500	8.3500	8.3500	8.3500	+1.829%	1	81	-86.347%
2025-03-17	8.2000	8.2000	8.2000	8.2000	+4.859%	7	82	-86.098%
2025-03-13	7.8200	7.8200	7.8200	7.8200	-0.382%	1	81	-85.422%
2025-03-12	7.8500	7.8500	7.8500	7.8500	-13.736%	7	81	-85.478%
2025-03-10	9.1000	9.1000	9.1000	9.1000	+1.676%	1	78	-87.473%
2025-03-07	8.9500	8.9500	8.9500	8.9500	-15.566%	2	79	-87.263%
2025-03-03	10.6000	10.6000	10.6000	10.6000	+15.847%	1	80	-89.245%
2025-02-24	9.1500	9.1500	9.1500	9.1500	+8.028%	1	81	-87.541%
2025-02-20	8.4700	8.4700	8.4700	8.4700	+0.118%	1	82	-86.541%
2025-02-18	8.4600	8.4600	8.4600	8.4600	+6.148%	10	81	-86.525%
2025-02-14	7.9700	7.9700	7.9700	7.9700	+14.347%	10	66	-85.696%
2025-02-11	7.0000	7.0000	6.9700	6.9700	-1.135%	4	66	-83.644%
2025-02-10	7.4000	7.4000	7.0500	7.0500	-11.321%	5	64	-83.830%
2025-02-07	6.2100	8.3500	6.2100	7.9500	+10.417%	16	63	-85.660%
2025-02-06	7.7000	7.7000	7.2000	7.2000	-10.112%	7	66	-84.167%
2025-02-05	7.7000	8.0500	7.7000	8.0100	-16.388%	12	69	-85.768%
2025-01-31	9.8200	9.8200	9.5800	9.5800	-11.296%	14	60	-88.100%
2025-01-30	10.8000	10.8000	10.8000	10.8000	+35.849%	1	53	-89.444%
2025-01-28	8.0000	8.0000	7.9500	7.9500	-5.244%	11	53	-85.660%
2025-01-27	8.3900	8.3900	8.3900	8.3900	+2.317%	1	50	-86.412%
2025-01-24	8.2200	8.2500	8.2000	8.2000	+2.244%	16	49	-86.098%
2025-01-23	8.2600	8.2600	8.0200	8.0200	-6.418%	8	46	-85.786%
2025-01-16	8.5700	8.5700	8.5700	8.5700	-0.810%	1	41	-86.698%
2025-01-15	9.3000	9.6300	8.6400	8.6400	-13.600%	29	40	-86.806%
2025-01-13	10.0000	10.0000	10.0000	10.0000	-7.834%	5	12	-88.600%
2025-01-10	10.8500	10.8500	10.8500	10.8500	-12.500%	8	7	-89.493%
2025-01-03	12.4000	12.4000	12.4000	12.4000	-9.884%	8	8	-90.806%
2024-12-27	13.7600	13.7600	13.7600	13.7600	-17.605%	2	6	-91.715%
2024-12-11	16.7000	16.7000	16.7000	16.7000	+22.434%	1	6	-93.174%
2024-11-26	13.6400	13.6400	13.6400	13.6400	+13.195%	2	6	-91.642%
2024-11-14	12.0500	12.0500	12.0500	12.0500	-20.462%	1	4	-90.539%
2024-10-04	15.1500	15.1500	15.1500	15.1500	+74.138%	4	3	-92.475%
2024-09-24	8.7000	8.7000	8.7000	8.7000	0.000%	1	1	-86.897%