Dark

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

EOD

Jul 1, 2026

6.05-16.552%(-1.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.0500	6.0500	6.0500	6.0500	-16.552%	2	532	0.000%
2026-06-29	7.2500	7.2500	7.2500	7.2500	+3.571%	1	531	-16.552%
2026-06-25	7.0000	7.0000	7.0000	7.0000	-3.448%	10	530	-13.571%
2026-06-22	7.2500	7.2500	7.2500	7.2500	-19.444%	2	530	-16.552%
2026-06-15	9.0000	9.0000	9.0000	9.0000	-7.121%	3	528	-32.778%
2026-06-08	9.6900	9.6900	9.6900	9.6900	+0.207%	2	528	-37.564%
2026-06-04	9.8500	10.0500	9.6500	9.6700	-4.257%	109	528	-37.435%
2026-06-03	10.1000	10.1000	10.1000	10.1000	-7.763%	2	496	-40.099%
2026-06-01	11.0000	11.0000	10.9500	10.9500	+10.606%	4	496	-44.749%
2026-05-29	9.9000	9.9000	9.9000	9.9000	+10.368%	3	494	-38.889%
2026-05-21	8.6500	9.2700	8.6000	8.9700	-11.188%	291	491	-32.553%
2026-05-19	10.1000	10.1000	10.1000	10.1000	-7.678%	3	491	-40.099%
2026-04-23	10.9400	10.9400	10.9400	10.9400	-18.963%	9	422	-44.698%
2026-04-01	13.5000	13.5000	13.5000	13.5000	+4.977%	10	422	-55.185%
2026-03-31	12.8600	12.8600	12.8600	12.8600	-7.148%	2	422	-52.955%
2026-03-11	13.8500	13.8500	13.8500	13.8500	-12.063%	1	422	-56.318%
2026-02-09	15.7500	15.7500	15.7500	15.7500	+14.130%	1	423	-61.587%
2026-02-02	13.8000	13.8000	13.8000	13.8000	+10.843%	2	424	-56.159%
2026-01-29	12.9500	13.0000	11.7000	12.4500	-36.317%	63	424	-51.406%
2026-01-26	19.5500	19.5500	19.5500	19.5500	+5.962%	2	404	-69.054%
2026-01-14	18.4500	18.4500	18.4500	18.4500	+1.374%	5	402	-67.209%
2026-01-12	18.2000	18.2000	18.2000	18.2000	-8.543%	1	405	-66.758%
2026-01-08	19.9000	19.9000	19.9000	19.9000	-15.139%	1	405	-69.598%
2026-01-02	23.4500	23.4500	23.4500	23.4500	-5.634%	1	405	-74.200%
2025-12-22	24.8500	24.8500	24.8500	24.8500	+1.057%	2	404	-75.654%
2025-12-19	24.9800	24.9800	24.5900	24.5900	+0.779%	2	404	-75.397%
2025-12-18	24.4000	24.4000	24.4000	24.4000	-2.400%	1	405	-75.205%
2025-12-11	25.0000	25.0000	25.0000	25.0000	-6.716%	5	405	-75.800%
2025-12-02	26.8500	26.8500	26.8000	26.8000	-5.066%	4	405	-77.425%
2025-12-01	26.4900	28.2300	26.4900	28.2300	+7.748%	20	405	-78.569%
2025-11-28	26.2000	26.2000	26.2000	26.2000	+0.769%	3	397	-76.908%
2025-11-25	26.0000	26.0000	26.0000	26.0000	+7.128%	2	397	-76.731%
2025-11-10	24.2700	24.2700	24.2700	24.2700	+33.132%	100	397	-75.072%
2025-10-31	18.4000	18.4300	18.2300	18.2300	+6.671%	13	397	-66.813%
2025-10-24	17.0900	17.0900	17.0900	17.0900	+2.828%	1	394	-64.599%
2025-10-23	15.7500	16.6700	15.7500	16.6200	+43.523%	40	394	-63.598%
2025-10-21	11.4600	11.5800	11.3500	11.5800	+28.667%	171	377	-47.755%
2025-10-13	9.6500	9.6500	9.0000	9.0000	-37.063%	28	239	-32.778%
2025-10-08	14.3000	14.3000	14.3000	14.3000	+13.492%	1	244	-57.692%
2025-10-07	12.6000	12.6000	12.6000	12.6000	-5.970%	33	235	-51.984%
2025-10-03	13.4000	13.4000	13.4000	13.4000	-1.107%	1	235	-54.851%
2025-09-19	13.5500	13.5500	13.5500	13.5500	+2.264%	1	235	-55.351%
2025-09-15	13.2000	13.2500	13.2000	13.2500	-5.828%	16	236	-54.340%
2025-09-05	14.0700	14.0700	14.0700	14.0700	-12.063%	9	236	-57.001%
2025-08-25	16.0000	16.0000	16.0000	16.0000	+8.108%	1	236	-62.188%
2025-08-22	14.8000	14.8000	14.8000	14.8000	+5.263%	2	236	-59.122%
2025-08-21	14.0500	14.0600	14.0000	14.0600	-0.354%	18	234	-56.970%
2025-08-20	13.8900	14.1100	13.8900	14.1100	+2.098%	4	227	-57.123%
2025-08-19	13.7500	13.8200	13.7500	13.8200	-5.794%	16	226	-56.223%
2025-08-15	14.6400	14.6800	14.6400	14.6700	+9.723%	32	218	-58.759%
2025-08-11	13.2500	13.3700	13.2500	13.3700	+2.452%	16	203	-54.749%
2025-08-06	13.0500	13.0500	13.0500	13.0500	-1.136%	1	203	-53.640%
2025-08-04	13.1500	13.2000	13.1500	13.2000	-3.650%	16	203	-54.167%
2025-07-30	13.7000	13.7000	13.7000	13.7000	+1.935%	6	195	-55.839%
2025-07-28	13.4500	13.4500	13.4400	13.4400	+3.385%	16	195	-54.985%
2025-07-25	12.5000	13.0000	12.5000	13.0000	+10.638%	5	187	-53.462%
2025-07-24	11.7100	11.8200	11.7100	11.7500	+3.982%	4	185	-48.511%
2025-07-11	11.3000	11.3000	11.3000	11.3000	-3.171%	1	185	-46.460%
2025-07-10	11.6700	11.6700	11.6700	11.6700	+14.300%	5	186	-48.158%
2025-07-02	10.2000	10.2500	10.2000	10.2100	+1.896%	20	186	-40.744%
2025-07-01	8.3000	10.0200	8.3000	10.0200	+26.038%	25	178	-39.621%
2025-06-27	7.9500	7.9500	7.9500	7.9500	+8.904%	1	182	-23.899%
2025-06-10	7.0500	7.3000	7.0500	7.3000	+2.817%	2	183	-17.123%
2025-06-03	7.5000	7.5000	7.1000	7.1000	+1.429%	4	182	-14.789%
2025-05-27	7.0000	7.0000	7.0000	7.0000	+14.754%	4	182	-13.571%
2025-05-21	6.1000	6.1000	6.1000	6.1000	-8.955%	8	182	-0.820%
2025-05-20	6.7000	6.7000	6.7000	6.7000	-6.944%	8	182	-9.701%
2025-05-15	7.2000	7.2000	7.2000	7.2000	-3.096%	20	182	-15.972%
2025-05-13	7.0000	7.4300	7.0000	7.4300	+2.483%	15	182	-18.573%
2025-05-12	7.0100	7.2500	7.0100	7.2500	+15.262%	9	174	-16.552%
2025-05-09	6.0700	6.2900	6.0700	6.2900	-2.932%	4	177	-3.816%
2025-05-08	6.3900	6.4800	6.1900	6.4800	+13.684%	3	178	-6.636%
2025-05-06	5.7000	5.7000	5.7000	5.7000	+26.667%	5	178	+6.140%
2025-04-29	4.5000	4.5000	4.5000	4.5000	+7.143%	3	178	+34.444%
2025-04-23	4.2000	4.2000	4.2000	4.2000	+47.887%	1	178	+44.048%
2025-04-17	2.8400	2.8400	2.8400	2.8400	-8.682%	2	177	+113.028%
2025-04-14	3.6800	3.6800	3.1100	3.1100	-7.164%	4	177	+94.534%
2025-04-09	3.3400	3.3500	3.3400	3.3500	-4.286%	5	174	+80.597%
2025-04-08	3.5000	3.5000	3.5000	3.5000	+2.639%	5	171	+72.857%
2025-04-07	3.3200	3.4100	3.3200	3.4100	-1.159%	102	171	+77.419%
2025-04-04	3.5000	3.7000	3.4500	3.4500	-21.591%	14	102	+75.362%
2025-04-03	4.0700	4.4000	4.0700	4.4000	-19.266%	7	98	+37.500%
2025-04-01	5.4700	5.4700	5.4500	5.4500	+1.869%	3	93	+11.009%
2025-03-28	5.5000	5.5000	5.3500	5.3500	-16.406%	14	93	+13.084%
2025-03-25	6.4000	6.4000	6.4000	6.4000	-3.469%	5	86	-5.469%
2025-03-24	6.6300	6.6300	6.6300	6.6300	-20.599%	2	81	-8.748%
2025-03-19	8.3500	8.3500	8.3500	8.3500	+1.829%	1	81	-27.545%
2025-03-17	8.2000	8.2000	8.2000	8.2000	+4.859%	7	82	-26.220%
2025-03-13	7.8200	7.8200	7.8200	7.8200	-0.382%	1	81	-22.634%
2025-03-12	7.8500	7.8500	7.8500	7.8500	-13.736%	7	81	-22.930%
2025-03-10	9.1000	9.1000	9.1000	9.1000	+1.676%	1	78	-33.516%
2025-03-07	8.9500	8.9500	8.9500	8.9500	-15.566%	2	79	-32.402%
2025-03-03	10.6000	10.6000	10.6000	10.6000	+15.847%	1	80	-42.925%
2025-02-24	9.1500	9.1500	9.1500	9.1500	+8.028%	1	81	-33.880%
2025-02-20	8.4700	8.4700	8.4700	8.4700	+0.118%	1	82	-28.571%
2025-02-18	8.4600	8.4600	8.4600	8.4600	+6.148%	10	81	-28.487%
2025-02-14	7.9700	7.9700	7.9700	7.9700	+14.347%	10	66	-24.090%
2025-02-11	7.0000	7.0000	6.9700	6.9700	-1.135%	4	66	-13.199%
2025-02-10	7.4000	7.4000	7.0500	7.0500	-11.321%	5	64	-14.184%
2025-02-07	6.2100	8.3500	6.2100	7.9500	+10.417%	16	63	-23.899%
2025-02-06	7.7000	7.7000	7.2000	7.2000	-10.112%	7	66	-15.972%
2025-02-05	7.7000	8.0500	7.7000	8.0100	-16.388%	12	69	-24.469%
2025-01-31	9.8200	9.8200	9.5800	9.5800	-11.296%	14	60	-36.848%
2025-01-30	10.8000	10.8000	10.8000	10.8000	+35.849%	1	53	-43.981%
2025-01-28	8.0000	8.0000	7.9500	7.9500	-5.244%	11	53	-23.899%
2025-01-27	8.3900	8.3900	8.3900	8.3900	+2.317%	1	50	-27.890%
2025-01-24	8.2200	8.2500	8.2000	8.2000	+2.244%	16	49	-26.220%
2025-01-23	8.2600	8.2600	8.0200	8.0200	-6.418%	8	46	-24.564%
2025-01-16	8.5700	8.5700	8.5700	8.5700	-0.810%	1	41	-29.405%
2025-01-15	9.3000	9.6300	8.6400	8.6400	-13.600%	29	40	-29.977%
2025-01-13	10.0000	10.0000	10.0000	10.0000	-7.834%	5	12	-39.500%
2025-01-10	10.8500	10.8500	10.8500	10.8500	-12.500%	8	7	-44.240%
2025-01-03	12.4000	12.4000	12.4000	12.4000	-9.884%	8	8	-51.210%
2024-12-27	13.7600	13.7600	13.7600	13.7600	-17.605%	2	6	-56.032%
2024-12-11	16.7000	16.7000	16.7000	16.7000	+22.434%	1	6	-63.772%
2024-11-26	13.6400	13.6400	13.6400	13.6400	+13.195%	2	6	-55.645%
2024-11-14	12.0500	12.0500	12.0500	12.0500	-20.462%	1	4	-49.793%
2024-10-04	15.1500	15.1500	15.1500	15.1500	+74.138%	4	3	-60.066%
2024-09-24	8.7000	8.7000	8.7000	8.7000	0.000%	1	1	-30.460%