Dark

LVS20270115C50
LVS Jan 15 2027 50.00 Call (LVS270115C00050000)
option OPRA

EOD

Jul 1, 2026

3.60-1.370%(-0.05)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.6000	3.6000	3.6000	3.6000	-1.370%	10	1,265	0.000%
2026-06-30	3.6500	3.6500	3.6500	3.6500	-14.118%	6	1,264	-1.370%
2026-06-26	4.1100	4.2500	4.1100	4.2500	+14.865%	3	1,270	-15.294%
2026-06-25	4.3500	4.4800	3.7000	3.7000	-19.565%	25	1,269	-2.703%
2026-06-22	4.5000	4.6000	4.5000	4.6000	-6.122%	38	1,264	-21.739%
2026-06-18	4.9500	5.0000	4.9000	4.9000	-1.210%	27	1,220	-26.531%
2026-06-17	4.9600	4.9600	4.9600	4.9600	-12.830%	4	1,220	-27.419%
2026-06-15	5.6900	5.6900	5.6900	5.6900	-15.075%	5	1,220	-36.731%
2026-06-10	6.9700	6.9700	6.7000	6.7000	-5.634%	4	1,215	-46.269%
2026-06-09	7.5500	7.5500	7.1000	7.1000	+4.412%	26	1,215	-49.296%
2026-06-08	6.7000	6.8000	6.7000	6.8000	+5.426%	550	1,215	-47.059%
2026-06-03	6.4500	6.4500	6.4500	6.4500	-11.644%	4	1,344	-44.186%
2026-06-02	7.3000	7.3000	7.3000	7.3000	+7.353%	1	1,340	-50.685%
2026-05-28	6.9000	6.9000	6.8000	6.8000	+7.087%	200	1,339	-47.059%
2026-05-26	6.3500	6.3500	6.3500	6.3500	+7.627%	1	1,465	-43.307%
2026-05-22	6.0800	6.0800	5.9000	5.9000	-13.235%	11	1,466	-38.983%
2026-05-19	6.7500	6.8000	6.7500	6.8000	-5.687%	21	1,465	-47.059%
2026-05-15	7.0500	7.2100	6.9000	7.2100	-3.221%	23	1,445	-50.069%
2026-05-14	7.4500	7.4500	7.4500	7.4500	+0.676%	6	1,432	-51.678%
2026-05-13	7.2500	7.5000	7.2500	7.4000	-8.075%	130	1,264	-51.351%
2026-05-12	8.2000	8.2000	8.0500	8.0500	-10.556%	30	1,264	-55.280%
2026-05-08	9.2000	9.2000	9.0000	9.0000	-2.386%	300	1,264	-60.000%
2026-05-01	9.2800	9.2800	9.2200	9.2200	-5.918%	2	1,265	-60.954%
2026-04-30	9.8000	9.8000	9.8000	9.8000	+2.083%	1	1,265	-63.265%
2026-04-29	9.6000	9.6000	9.6000	9.6000	+5.495%	2	1,266	-62.500%
2026-04-27	9.1000	9.1000	9.1000	9.1000	+7.059%	1	1,266	-60.440%
2026-04-24	8.5200	8.5200	8.5000	8.5000	+11.842%	2	1,267	-57.647%
2026-04-23	8.3300	8.6000	7.6000	7.6000	-33.913%	1,184	1,268	-52.632%
2026-04-22	11.5000	11.5000	11.5000	11.5000	-7.779%	8	189	-68.696%
2026-04-17	12.4700	12.4700	12.4700	12.4700	+33.084%	5	193	-71.131%
2026-03-31	9.3700	9.3700	9.3700	9.3700	-1.987%	30	198	-61.580%
2026-03-26	9.5600	9.5600	9.5600	9.5600	-9.641%	5	198	-62.343%
2026-03-13	10.5800	10.5800	10.5800	10.5800	-5.027%	1	198	-65.974%
2026-03-05	11.1400	11.1400	11.1400	11.1400	+0.360%	2	199	-67.684%
2026-02-25	11.1000	11.1000	11.1000	11.1000	-5.932%	4	199	-67.568%
2026-02-23	11.5000	11.8000	11.5000	11.8000	-4.221%	10	199	-69.492%
2026-02-10	12.2800	12.3200	12.2800	12.3200	+1.399%	2	199	-70.779%
2026-02-05	12.1500	12.1500	12.1500	12.1500	+6.206%	5	197	-70.370%
2026-02-03	11.4400	11.4400	11.4400	11.4400	+0.971%	5	202	-68.531%
2026-02-02	11.1700	11.3300	11.1700	11.3300	+25.193%	2	202	-68.226%
2026-01-29	9.5000	9.5000	9.0200	9.0500	-39.987%	8	201	-60.221%
2026-01-16	15.0800	15.0800	15.0800	15.0800	-1.115%	1	197	-76.127%
2026-01-15	15.2500	15.2500	15.2500	15.2500	+3.041%	2	197	-76.393%
2026-01-13	14.8000	14.8000	14.8000	14.8000	+1.370%	4	195	-75.676%
2026-01-12	14.6000	14.6000	14.6000	14.6000	-1.684%	4	199	-75.342%
2026-01-09	15.5000	15.5000	14.5200	14.8500	-22.656%	4	195	-75.758%
2026-01-02	18.4500	19.3000	18.4500	19.2000	-0.415%	252	193	-81.250%
2025-12-31	19.2800	19.2800	19.2800	19.2800	+0.156%	4	344	-81.328%
2025-12-30	19.2500	19.2500	19.2500	19.2500	-5.637%	50	344	-81.299%
2025-12-26	20.4000	20.4000	20.4000	20.4000	-1.449%	1	358	-82.353%
2025-12-19	20.7000	20.7000	20.7000	20.7000	-0.097%	2	357	-82.609%
2025-12-09	20.7600	20.7600	20.7200	20.7200	-6.625%	50	359	-82.625%
2025-12-08	22.1900	22.1900	22.1900	22.1900	-7.349%	1	359	-83.776%
2025-12-02	22.7500	23.9500	22.7500	23.9500	+16.829%	5	360	-84.969%
2025-11-17	20.7000	20.7000	20.5000	20.5000	-5.963%	3	360	-82.439%
2025-11-11	21.8000	21.8000	21.8000	21.8000	+2.830%	1	359	-83.486%
2025-11-10	21.2000	21.2000	21.2000	21.2000	+17.778%	1	359	-83.019%
2025-11-07	18.1000	18.1000	18.0000	18.0000	+14.358%	3	359	-80.000%
2025-11-03	15.7400	15.7400	15.7400	15.7400	+12.589%	3	356	-77.128%
2025-10-29	13.8600	13.9800	13.8600	13.9800	+6.150%	2	356	-74.249%
2025-10-24	13.8000	13.8000	13.1700	13.1700	+54.941%	5	356	-72.665%
2025-10-16	8.5000	8.5000	8.5000	8.5000	-14.141%	1	357	-57.647%
2025-10-09	9.8500	9.9000	9.8500	9.9000	-4.808%	250	357	-63.636%
2025-10-06	10.4000	10.4000	10.4000	10.4000	+10.053%	3	189	-65.385%
2025-10-03	9.9500	9.9900	9.4500	9.4500	-17.611%	8	192	-61.905%
2025-09-29	11.4800	11.4800	11.4700	11.4700	+4.273%	16	191	-68.614%
2025-09-26	10.5000	11.0000	10.5000	11.0000	+4.762%	8	191	-67.273%
2025-09-22	10.5000	10.5000	10.5000	10.5000	-0.943%	5	199	-65.714%
2025-09-19	10.6000	10.6000	10.6000	10.6000	+1.923%	2	204	-66.038%
2025-09-18	10.4000	10.4000	10.4000	10.4000	+8.333%	8	204	-65.385%
2025-09-16	9.6000	9.6000	9.6000	9.6000	-6.977%	8	204	-62.500%
2025-09-15	10.2300	10.3200	10.2300	10.3200	-8.673%	16	196	-65.116%
2025-09-10	11.3000	11.3000	11.3000	11.3000	+4.147%	1	188	-68.142%
2025-09-08	10.8500	10.8500	10.8500	10.8500	-1.364%	11	189	-66.820%
2025-09-05	11.0000	11.0000	11.0000	11.0000	-20.000%	8	192	-67.273%
2025-08-29	13.7400	13.7500	13.7400	13.7500	+4.882%	16	192	-73.818%
2025-08-27	13.1100	13.1100	13.1100	13.1100	+1.236%	10	192	-72.540%
2025-08-26	13.0500	13.0500	12.9500	12.9500	+2.778%	3	202	-72.201%
2025-08-25	12.0600	12.6000	12.0600	12.6000	+14.545%	3	203	-71.429%
2025-08-21	11.0200	11.0700	11.0000	11.0000	+0.457%	21	203	-67.273%
2025-08-20	10.9500	10.9500	10.9500	10.9500	0.000%	1	206	-67.123%
2025-08-19	10.6000	10.9500	10.6000	10.9500	+1.860%	18	206	-67.123%
2025-08-18	10.7500	10.7500	10.7500	10.7500	-6.765%	2	207	-66.512%
2025-08-15	11.5700	11.6300	11.4800	11.5300	+1.855%	48	209	-68.777%
2025-08-14	11.2700	11.3200	11.2700	11.3200	+1.982%	16	217	-68.198%
2025-08-13	11.2500	11.2500	11.1000	11.1000	-2.203%	4	225	-67.568%
2025-08-12	11.1300	11.3500	11.1300	11.3500	+9.662%	2	225	-68.282%
2025-08-11	10.3500	10.3600	10.3500	10.3500	-0.481%	17	226	-65.217%
2025-08-06	10.2500	10.4000	10.2500	10.4000	+3.483%	2	226	-65.385%
2025-08-05	9.9800	10.0500	9.9800	10.0500	-2.142%	16	226	-64.179%
2025-08-04	10.2400	10.3200	10.2400	10.2700	+2.700%	34	234	-64.946%
2025-08-01	10.0000	10.0000	10.0000	10.0000	-2.057%	3	248	-64.000%
2025-07-31	10.2500	10.2700	10.2100	10.2100	-5.638%	9	248	-64.740%
2025-07-30	10.8200	10.8200	10.8200	10.8200	+4.541%	2	248	-66.728%
2025-07-29	10.3500	10.3500	10.3500	10.3500	+3.500%	4	248	-65.217%
2025-07-25	9.2500	10.0000	9.2500	10.0000	+9.290%	3	252	-64.000%
2025-07-24	9.3700	9.3700	9.1500	9.1500	+20.395%	5	254	-60.656%
2025-07-22	7.6000	7.6000	7.6000	7.6000	-2.314%	8	249	-52.632%
2025-07-21	7.7800	7.7800	7.7800	7.7800	-3.354%	4	257	-53.728%
2025-07-18	7.9500	8.0500	7.9500	8.0500	-3.012%	2	253	-55.280%
2025-07-17	8.3000	8.3000	8.3000	8.3000	-4.598%	23	252	-56.627%
2025-07-16	8.7000	8.7000	8.7000	8.7000	-4.814%	8	229	-58.621%
2025-07-14	9.1400	9.1400	9.1400	9.1400	+4.457%	1	237	-60.613%
2025-07-11	8.7500	8.7500	8.7500	8.7500	-3.101%	1	236	-58.857%
2025-07-10	8.9000	9.0500	8.9000	9.0300	+16.516%	29	237	-60.133%
2025-07-07	7.7500	7.7500	7.7500	7.7500	-4.321%	1	227	-53.548%
2025-07-03	8.0000	8.1000	8.0000	8.1000	+7.285%	27	240	-55.556%
2025-07-02	7.7900	7.7900	7.5500	7.5500	-1.307%	2	240	-52.318%
2025-07-01	7.3500	7.7000	7.3500	7.6500	+38.838%	16	240	-52.941%
2025-06-26	5.5100	5.5100	5.5100	5.5100	+13.142%	1	238	-34.664%
2025-06-23	4.8700	4.8700	4.8700	4.8700	-2.600%	1	237	-26.078%
2025-06-12	5.0000	5.0000	5.0000	5.0000	+0.402%	13	237	-28.000%
2025-06-04	4.9800	4.9800	4.9800	4.9800	+14.483%	1	247	-27.711%
2025-05-22	4.3500	4.3500	4.3500	4.3500	-4.396%	1	248	-17.241%
2025-05-21	4.5500	4.5500	4.5500	4.5500	-7.143%	8	249	-20.879%
2025-05-20	5.0300	5.0300	4.9000	4.9000	-10.909%	10	257	-26.531%
2025-05-13	5.5000	5.5000	5.5000	5.5000	+20.087%	8	257	-34.545%
2025-05-09	4.5500	4.5800	4.5500	4.5800	-0.218%	4	265	-21.397%
2025-05-08	4.5900	4.5900	4.5900	4.5900	+9.286%	2	265	-21.569%
2025-05-06	4.2000	4.2000	4.2000	4.2000	+12.000%	1	267	-14.286%
2025-05-02	3.7400	3.7700	3.7400	3.7500	+11.940%	20	267	-4.000%
2025-05-01	3.3500	3.3500	3.3500	3.3500	+3.077%	1	257	+7.463%
2025-04-24	3.2500	3.2500	3.2500	3.2500	+4.839%	3	257	+10.769%
2025-04-23	3.1000	3.1000	3.1000	3.1000	+30.802%	2	254	+16.129%
2025-04-21	2.3700	2.3700	2.3700	2.3700	-6.693%	1	254	+51.899%
2025-04-17	2.4300	2.5400	2.4300	2.5400	+9.957%	2	253	+41.732%
2025-04-16	2.2100	2.3100	2.2100	2.3100	-4.149%	10	253	+55.844%
2025-04-14	2.4200	2.4200	2.3100	2.4100	-19.667%	3	245	+49.378%
2025-04-09	2.5100	3.0000	2.4400	3.0000	+15.385%	8	245	+20.000%
2025-04-07	2.5700	2.6000	2.5700	2.6000	-4.412%	11	240	+38.462%
2025-04-04	2.8900	3.1500	2.6000	2.7200	-13.651%	46	243	+32.353%
2025-04-03	3.1500	3.1500	3.1000	3.1500	-21.250%	10	233	+14.286%
2025-04-02	4.0000	4.0000	4.0000	4.0000	+9.890%	1	226	-10.000%
2025-03-28	4.0500	4.0500	3.6400	3.6400	-24.481%	40	225	-1.099%
2025-03-27	4.8200	4.8200	4.8200	4.8200	+8.804%	30	223	-25.311%
2025-03-26	4.4300	4.4300	4.4300	4.4300	+1.839%	1	194	-18.736%
2025-03-25	4.5000	4.5000	4.3500	4.3500	-12.121%	9	195	-17.241%
2025-03-24	4.9500	4.9500	4.9500	4.9500	0.000%	8	186	-27.273%
2025-03-21	5.0000	5.0000	4.9500	4.9500	-18.182%	18	186	-27.273%
2025-03-20	6.0500	6.0500	6.0500	6.0500	-6.636%	8	181	-40.496%
2025-03-19	6.4000	6.4800	6.4000	6.4800	+2.047%	5	189	-44.444%
2025-03-17	6.6000	6.6000	6.3500	6.3500	-0.781%	9	189	-43.307%
2025-03-14	6.4000	6.4000	6.4000	6.4000	-11.724%	2	181	-43.750%
2025-03-06	7.8500	7.8500	7.2500	7.2500	+3.571%	2	181	-50.345%
2025-02-25	7.0000	7.0000	7.0000	7.0000	+9.718%	3	183	-48.571%
2025-02-18	6.4700	6.4700	6.3800	6.3800	+10.000%	2	183	-43.574%
2025-02-13	5.8000	5.8000	5.8000	5.8000	+5.455%	5	179	-37.931%
2025-02-10	5.5000	5.5000	5.5000	5.5000	-11.290%	4	179	-34.545%
2025-02-05	6.2500	6.2500	6.2000	6.2000	-8.148%	2	179	-41.935%
2025-02-04	6.7500	6.7500	6.7500	6.7500	-0.148%	12	179	-46.667%
2025-02-03	7.1000	7.1000	6.7600	6.7600	-9.867%	8	179	-46.746%
2025-01-31	8.6500	8.6500	7.5000	7.5000	-7.407%	316	178	-52.000%
2025-01-30	8.0500	8.1000	7.9000	8.1000	+23.664%	8	184	-55.556%
2025-01-29	6.7500	6.7500	6.5500	6.5500	+3.968%	7	184	-45.038%
2025-01-24	6.3000	6.4000	6.3000	6.3000	+0.800%	40	190	-42.857%
2025-01-23	6.3000	6.3000	6.2500	6.2500	-8.088%	7	187	-42.400%
2025-01-22	6.8000	6.8000	6.8000	6.8000	+7.087%	1	181	-47.059%
2025-01-16	6.7000	6.7000	6.3500	6.3500	-5.926%	7	182	-43.307%
2025-01-15	6.6000	6.7500	6.5500	6.7500	-1.747%	8	177	-46.667%
2025-01-14	7.4000	7.4000	6.8700	6.8700	-16.015%	8	179	-47.598%
2025-01-13	8.1800	8.1800	8.1800	8.1800	-7.045%	1	173	-55.990%
2025-01-10	9.2000	9.2000	8.8000	8.8000	-7.368%	6	172	-59.091%
2025-01-08	9.5000	9.5000	9.5000	9.5000	-2.062%	2	170	-62.105%
2025-01-07	9.7000	9.7000	9.7000	9.7000	-6.190%	1	170	-62.887%
2025-01-03	10.1500	10.3400	10.1500	10.3400	-6.847%	6	170	-65.184%
2024-12-27	11.1000	11.1000	11.1000	11.1000	+3.545%	2	170	-67.568%
2024-11-06	10.7900	10.7900	10.7200	10.7200	-6.783%	6	170	-66.418%
2024-11-04	11.5000	11.5000	11.5000	11.5000	-1.288%	1	170	-68.696%
2024-10-22	11.6500	11.6500	11.6500	11.6500	+4.484%	1	170	-69.099%
2024-10-21	11.1500	11.1500	11.1500	11.1500	-12.274%	1	170	-67.713%
2024-10-11	12.7000	12.7500	12.4300	12.7100	+1.680%	290	170	-71.676%
2024-10-08	12.5000	12.5000	12.5000	12.5000	+13.636%	1	25	-71.200%
2024-09-30	11.6500	11.6500	11.0000	11.0000	-0.990%	17	24	-67.273%
2024-09-27	10.8000	11.1100	10.7500	11.1100	+29.942%	20	16	-67.597%
2024-09-26	8.6500	8.6500	8.5500	8.5500	+61.321%	15	23	-57.895%
2024-09-17	5.3000	5.3000	5.3000	5.3000	0.000%	8	8	-32.075%