Dark

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

EOD

Sep 24, 2026

0.3700-11.905%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3700	0.3700	0.3700	0.3700	-11.905%	3	2,024	0.000%
2026-09-23	0.4200	0.4200	0.4200	0.4200	-25.000%	2	2,024	-11.905%
2026-09-22	0.7200	0.7200	0.5600	0.5600	-18.841%	10	2,026	-33.929%
2026-09-21	0.5200	0.6900	0.5200	0.6900	+27.778%	22	2,026	-46.377%
2026-09-18	0.6300	0.6500	0.5400	0.5400	-26.027%	11	2,021	-31.481%
2026-09-17	0.7800	0.8400	0.7300	0.7300	-15.116%	45	2,031	-49.315%
2026-09-16	0.8600	0.9100	0.8600	0.8600	-12.245%	6	1,992	-56.977%
2026-09-15	1.0300	1.0300	0.9000	0.9800	-2.000%	22	1,988	-62.245%
2026-09-14	1.1000	1.1400	1.0000	1.0000	-20.635%	38	1,976	-63.000%
2026-09-10	1.2600	1.2600	1.2600	1.2600	+2.439%	1	1,943	-70.635%
2026-09-09	1.4800	1.4800	1.2300	1.2300	-8.889%	476	1,942	-69.919%
2026-09-08	1.3500	1.3500	1.3500	1.3500	-17.683%	2	1,707	-72.593%
2026-09-04	1.5300	1.6400	1.5300	1.6400	-1.796%	5	1,702	-77.439%
2026-09-03	1.5500	1.6700	1.5500	1.6700	-11.170%	10	1,702	-77.844%
2026-09-02	1.6500	1.8800	1.6500	1.8800	+29.655%	18	1,697	-80.319%
2026-09-01	1.4100	1.4500	1.4100	1.4500	-8.805%	21	1,687	-74.483%
2026-08-31	1.6000	1.6600	1.5000	1.5900	-14.054%	63	1,687	-76.730%
2026-08-27	2.2200	2.2200	1.8500	1.8500	-22.917%	17	1,645	-80.000%
2026-08-26	2.4500	2.4500	2.4000	2.4000	-13.669%	2	1,633	-84.583%
2026-08-25	2.9000	2.9200	2.6900	2.7800	+3.346%	78	1,632	-86.691%
2026-08-24	2.7200	2.7300	2.6600	2.6900	+3.462%	192	1,562	-86.245%
2026-08-21	2.6100	2.6100	2.6000	2.6000	+14.035%	27	1,401	-85.769%
2026-08-20	2.1600	2.3000	2.1400	2.2800	+5.069%	146	1,402	-83.772%
2026-08-18	2.3400	2.3400	2.1700	2.1700	-18.421%	6	1,281	-82.949%
2026-08-14	2.6000	2.6600	2.6000	2.6600	+4.724%	135	1,281	-86.090%
2026-08-13	2.5400	2.5400	2.5400	2.5400	+2.008%	2	1,317	-85.433%
2026-08-12	2.4900	2.4900	2.4900	2.4900	-0.797%	10	1,315	-85.141%
2026-08-11	2.5200	2.5400	2.4800	2.5100	+0.400%	10	1,305	-85.259%
2026-08-10	2.5500	2.5500	2.5000	2.5000	-27.536%	11	1,305	-85.200%
2026-08-05	3.2400	3.5500	3.2400	3.4500	+17.347%	77	1,305	-89.275%
2026-08-04	2.8300	2.9400	2.8300	2.9400	-6.667%	6	1,284	-87.415%
2026-08-03	3.2000	3.3300	3.1500	3.1500	-26.744%	8	1,283	-88.254%
2026-07-31	4.3000	4.3000	4.3000	4.3000	-10.417%	5	1,286	-91.395%
2026-07-30	4.5000	4.8000	4.5000	4.8000	+14.286%	106	1,281	-92.292%
2026-07-29	4.2100	4.2100	3.8500	4.2000	+12.000%	42	1,279	-91.190%
2026-07-27	3.7500	3.7500	3.7500	3.7500	+25.000%	2	1,280	-90.133%
2026-07-23	2.9300	3.0000	2.9300	3.0000	-4.762%	3	1,280	-87.667%
2026-07-22	3.3000	3.3000	3.1500	3.1500	0.000%	4	1,278	-88.254%
2026-07-21	3.1500	3.1500	3.1500	3.1500	+7.509%	1	1,276	-88.254%
2026-07-17	2.9300	2.9300	2.9300	2.9300	+4.643%	1	1,276	-87.372%
2026-07-14	2.9700	3.1000	2.8000	2.8000	-20.000%	6	1,275	-86.786%
2026-07-13	3.5000	3.5000	3.5000	3.5000	+4.478%	3	1,273	-89.429%
2026-07-07	3.3500	3.3500	3.3500	3.3500	-9.459%	2	1,270	-88.955%
2026-07-06	3.7000	3.7000	3.7000	3.7000	+2.778%	3	1,268	-90.000%
2026-07-01	3.6000	3.6000	3.6000	3.6000	-1.370%	10	1,265	-89.722%
2026-06-30	3.6500	3.6500	3.6500	3.6500	-14.118%	6	1,264	-89.863%
2026-06-26	4.1100	4.2500	4.1100	4.2500	+14.865%	3	1,270	-91.294%
2026-06-25	4.3500	4.4800	3.7000	3.7000	-19.565%	25	1,269	-90.000%
2026-06-22	4.5000	4.6000	4.5000	4.6000	-6.122%	38	1,264	-91.957%
2026-06-18	4.9500	5.0000	4.9000	4.9000	-1.210%	27	1,220	-92.449%
2026-06-17	4.9600	4.9600	4.9600	4.9600	-12.830%	4	1,220	-92.540%
2026-06-15	5.6900	5.6900	5.6900	5.6900	-15.075%	5	1,220	-93.497%
2026-06-10	6.9700	6.9700	6.7000	6.7000	-5.634%	4	1,215	-94.478%
2026-06-09	7.5500	7.5500	7.1000	7.1000	+4.412%	26	1,215	-94.789%
2026-06-08	6.7000	6.8000	6.7000	6.8000	+5.426%	550	1,215	-94.559%
2026-06-03	6.4500	6.4500	6.4500	6.4500	-11.644%	4	1,344	-94.264%
2026-06-02	7.3000	7.3000	7.3000	7.3000	+7.353%	1	1,340	-94.932%
2026-05-28	6.9000	6.9000	6.8000	6.8000	+7.087%	200	1,339	-94.559%
2026-05-26	6.3500	6.3500	6.3500	6.3500	+7.627%	1	1,465	-94.173%
2026-05-22	6.0800	6.0800	5.9000	5.9000	-13.235%	11	1,466	-93.729%
2026-05-19	6.7500	6.8000	6.7500	6.8000	-5.687%	21	1,465	-94.559%
2026-05-15	7.0500	7.2100	6.9000	7.2100	-3.221%	23	1,445	-94.868%
2026-05-14	7.4500	7.4500	7.4500	7.4500	+0.676%	6	1,432	-95.034%
2026-05-13	7.2500	7.5000	7.2500	7.4000	-8.075%	130	1,264	-95.000%
2026-05-12	8.2000	8.2000	8.0500	8.0500	-10.556%	30	1,264	-95.404%
2026-05-08	9.2000	9.2000	9.0000	9.0000	-2.386%	300	1,264	-95.889%
2026-05-01	9.2800	9.2800	9.2200	9.2200	-5.918%	2	1,265	-95.987%
2026-04-30	9.8000	9.8000	9.8000	9.8000	+2.083%	1	1,265	-96.224%
2026-04-29	9.6000	9.6000	9.6000	9.6000	+5.495%	2	1,266	-96.146%
2026-04-27	9.1000	9.1000	9.1000	9.1000	+7.059%	1	1,266	-95.934%
2026-04-24	8.5200	8.5200	8.5000	8.5000	+11.842%	2	1,267	-95.647%
2026-04-23	8.3300	8.6000	7.6000	7.6000	-33.913%	1,184	1,268	-95.132%
2026-04-22	11.5000	11.5000	11.5000	11.5000	-7.779%	8	189	-96.783%
2026-04-17	12.4700	12.4700	12.4700	12.4700	+33.084%	5	193	-97.033%
2026-03-31	9.3700	9.3700	9.3700	9.3700	-1.987%	30	198	-96.051%
2026-03-26	9.5600	9.5600	9.5600	9.5600	-9.641%	5	198	-96.130%
2026-03-13	10.5800	10.5800	10.5800	10.5800	-5.027%	1	198	-96.503%
2026-03-05	11.1400	11.1400	11.1400	11.1400	+0.360%	2	199	-96.679%
2026-02-25	11.1000	11.1000	11.1000	11.1000	-5.932%	4	199	-96.667%
2026-02-23	11.5000	11.8000	11.5000	11.8000	-4.221%	10	199	-96.864%
2026-02-10	12.2800	12.3200	12.2800	12.3200	+1.399%	2	199	-96.997%
2026-02-05	12.1500	12.1500	12.1500	12.1500	+6.206%	5	197	-96.955%
2026-02-03	11.4400	11.4400	11.4400	11.4400	+0.971%	5	202	-96.766%
2026-02-02	11.1700	11.3300	11.1700	11.3300	+25.193%	2	202	-96.734%
2026-01-29	9.5000	9.5000	9.0200	9.0500	-39.987%	8	201	-95.912%
2026-01-16	15.0800	15.0800	15.0800	15.0800	-1.115%	1	197	-97.546%
2026-01-15	15.2500	15.2500	15.2500	15.2500	+3.041%	2	197	-97.574%
2026-01-13	14.8000	14.8000	14.8000	14.8000	+1.370%	4	195	-97.500%
2026-01-12	14.6000	14.6000	14.6000	14.6000	-1.684%	4	199	-97.466%
2026-01-09	15.5000	15.5000	14.5200	14.8500	-22.656%	4	195	-97.508%
2026-01-02	18.4500	19.3000	18.4500	19.2000	-0.415%	252	193	-98.073%
2025-12-31	19.2800	19.2800	19.2800	19.2800	+0.156%	4	344	-98.081%
2025-12-30	19.2500	19.2500	19.2500	19.2500	-5.637%	50	344	-98.078%
2025-12-26	20.4000	20.4000	20.4000	20.4000	-1.449%	1	358	-98.186%
2025-12-19	20.7000	20.7000	20.7000	20.7000	-0.097%	2	357	-98.213%
2025-12-09	20.7600	20.7600	20.7200	20.7200	-6.625%	50	359	-98.214%
2025-12-08	22.1900	22.1900	22.1900	22.1900	-7.349%	1	359	-98.333%
2025-12-02	22.7500	23.9500	22.7500	23.9500	+16.829%	5	360	-98.455%
2025-11-17	20.7000	20.7000	20.5000	20.5000	-5.963%	3	360	-98.195%
2025-11-11	21.8000	21.8000	21.8000	21.8000	+2.830%	1	359	-98.303%
2025-11-10	21.2000	21.2000	21.2000	21.2000	+17.778%	1	359	-98.255%
2025-11-07	18.1000	18.1000	18.0000	18.0000	+14.358%	3	359	-97.944%
2025-11-03	15.7400	15.7400	15.7400	15.7400	+12.589%	3	356	-97.649%
2025-10-29	13.8600	13.9800	13.8600	13.9800	+6.150%	2	356	-97.353%
2025-10-24	13.8000	13.8000	13.1700	13.1700	+54.941%	5	356	-97.191%
2025-10-16	8.5000	8.5000	8.5000	8.5000	-14.141%	1	357	-95.647%
2025-10-09	9.8500	9.9000	9.8500	9.9000	-4.808%	250	357	-96.263%
2025-10-06	10.4000	10.4000	10.4000	10.4000	+10.053%	3	189	-96.442%
2025-10-03	9.9500	9.9900	9.4500	9.4500	-17.611%	8	192	-96.085%
2025-09-29	11.4800	11.4800	11.4700	11.4700	+4.273%	16	191	-96.774%
2025-09-26	10.5000	11.0000	10.5000	11.0000	+4.762%	8	191	-96.636%
2025-09-22	10.5000	10.5000	10.5000	10.5000	-0.943%	5	199	-96.476%
2025-09-19	10.6000	10.6000	10.6000	10.6000	+1.923%	2	204	-96.509%
2025-09-18	10.4000	10.4000	10.4000	10.4000	+8.333%	8	204	-96.442%
2025-09-16	9.6000	9.6000	9.6000	9.6000	-6.977%	8	204	-96.146%
2025-09-15	10.2300	10.3200	10.2300	10.3200	-8.673%	16	196	-96.415%
2025-09-10	11.3000	11.3000	11.3000	11.3000	+4.147%	1	188	-96.726%
2025-09-08	10.8500	10.8500	10.8500	10.8500	-1.364%	11	189	-96.590%
2025-09-05	11.0000	11.0000	11.0000	11.0000	-20.000%	8	192	-96.636%
2025-08-29	13.7400	13.7500	13.7400	13.7500	+4.882%	16	192	-97.309%
2025-08-27	13.1100	13.1100	13.1100	13.1100	+1.236%	10	192	-97.178%
2025-08-26	13.0500	13.0500	12.9500	12.9500	+2.778%	3	202	-97.143%
2025-08-25	12.0600	12.6000	12.0600	12.6000	+14.545%	3	203	-97.063%
2025-08-21	11.0200	11.0700	11.0000	11.0000	+0.457%	21	203	-96.636%
2025-08-20	10.9500	10.9500	10.9500	10.9500	0.000%	1	206	-96.621%
2025-08-19	10.6000	10.9500	10.6000	10.9500	+1.860%	18	206	-96.621%
2025-08-18	10.7500	10.7500	10.7500	10.7500	-6.765%	2	207	-96.558%
2025-08-15	11.5700	11.6300	11.4800	11.5300	+1.855%	48	209	-96.791%
2025-08-14	11.2700	11.3200	11.2700	11.3200	+1.982%	16	217	-96.731%
2025-08-13	11.2500	11.2500	11.1000	11.1000	-2.203%	4	225	-96.667%
2025-08-12	11.1300	11.3500	11.1300	11.3500	+9.662%	2	225	-96.740%
2025-08-11	10.3500	10.3600	10.3500	10.3500	-0.481%	17	226	-96.425%
2025-08-06	10.2500	10.4000	10.2500	10.4000	+3.483%	2	226	-96.442%
2025-08-05	9.9800	10.0500	9.9800	10.0500	-2.142%	16	226	-96.318%
2025-08-04	10.2400	10.3200	10.2400	10.2700	+2.700%	34	234	-96.397%
2025-08-01	10.0000	10.0000	10.0000	10.0000	-2.057%	3	248	-96.300%
2025-07-31	10.2500	10.2700	10.2100	10.2100	-5.638%	9	248	-96.376%
2025-07-30	10.8200	10.8200	10.8200	10.8200	+4.541%	2	248	-96.580%
2025-07-29	10.3500	10.3500	10.3500	10.3500	+3.500%	4	248	-96.425%
2025-07-25	9.2500	10.0000	9.2500	10.0000	+9.290%	3	252	-96.300%
2025-07-24	9.3700	9.3700	9.1500	9.1500	+20.395%	5	254	-95.956%
2025-07-22	7.6000	7.6000	7.6000	7.6000	-2.314%	8	249	-95.132%
2025-07-21	7.7800	7.7800	7.7800	7.7800	-3.354%	4	257	-95.244%
2025-07-18	7.9500	8.0500	7.9500	8.0500	-3.012%	2	253	-95.404%
2025-07-17	8.3000	8.3000	8.3000	8.3000	-4.598%	23	252	-95.542%
2025-07-16	8.7000	8.7000	8.7000	8.7000	-4.814%	8	229	-95.747%
2025-07-14	9.1400	9.1400	9.1400	9.1400	+4.457%	1	237	-95.952%
2025-07-11	8.7500	8.7500	8.7500	8.7500	-3.101%	1	236	-95.771%
2025-07-10	8.9000	9.0500	8.9000	9.0300	+16.516%	29	237	-95.903%
2025-07-07	7.7500	7.7500	7.7500	7.7500	-4.321%	1	227	-95.226%
2025-07-03	8.0000	8.1000	8.0000	8.1000	+7.285%	27	240	-95.432%
2025-07-02	7.7900	7.7900	7.5500	7.5500	-1.307%	2	240	-95.099%
2025-07-01	7.3500	7.7000	7.3500	7.6500	+38.838%	16	240	-95.163%
2025-06-26	5.5100	5.5100	5.5100	5.5100	+13.142%	1	238	-93.285%
2025-06-23	4.8700	4.8700	4.8700	4.8700	-2.600%	1	237	-92.402%
2025-06-12	5.0000	5.0000	5.0000	5.0000	+0.402%	13	237	-92.600%
2025-06-04	4.9800	4.9800	4.9800	4.9800	+14.483%	1	247	-92.570%
2025-05-22	4.3500	4.3500	4.3500	4.3500	-4.396%	1	248	-91.494%
2025-05-21	4.5500	4.5500	4.5500	4.5500	-7.143%	8	249	-91.868%
2025-05-20	5.0300	5.0300	4.9000	4.9000	-10.909%	10	257	-92.449%
2025-05-13	5.5000	5.5000	5.5000	5.5000	+20.087%	8	257	-93.273%
2025-05-09	4.5500	4.5800	4.5500	4.5800	-0.218%	4	265	-91.921%
2025-05-08	4.5900	4.5900	4.5900	4.5900	+9.286%	2	265	-91.939%
2025-05-06	4.2000	4.2000	4.2000	4.2000	+12.000%	1	267	-91.190%
2025-05-02	3.7400	3.7700	3.7400	3.7500	+11.940%	20	267	-90.133%
2025-05-01	3.3500	3.3500	3.3500	3.3500	+3.077%	1	257	-88.955%
2025-04-24	3.2500	3.2500	3.2500	3.2500	+4.839%	3	257	-88.615%
2025-04-23	3.1000	3.1000	3.1000	3.1000	+30.802%	2	254	-88.065%
2025-04-21	2.3700	2.3700	2.3700	2.3700	-6.693%	1	254	-84.388%
2025-04-17	2.4300	2.5400	2.4300	2.5400	+9.957%	2	253	-85.433%
2025-04-16	2.2100	2.3100	2.2100	2.3100	-4.149%	10	253	-83.983%
2025-04-14	2.4200	2.4200	2.3100	2.4100	-19.667%	3	245	-84.647%
2025-04-09	2.5100	3.0000	2.4400	3.0000	+15.385%	8	245	-87.667%
2025-04-07	2.5700	2.6000	2.5700	2.6000	-4.412%	11	240	-85.769%
2025-04-04	2.8900	3.1500	2.6000	2.7200	-13.651%	46	243	-86.397%
2025-04-03	3.1500	3.1500	3.1000	3.1500	-21.250%	10	233	-88.254%
2025-04-02	4.0000	4.0000	4.0000	4.0000	+9.890%	1	226	-90.750%
2025-03-28	4.0500	4.0500	3.6400	3.6400	-24.481%	40	225	-89.835%
2025-03-27	4.8200	4.8200	4.8200	4.8200	+8.804%	30	223	-92.324%
2025-03-26	4.4300	4.4300	4.4300	4.4300	+1.839%	1	194	-91.648%
2025-03-25	4.5000	4.5000	4.3500	4.3500	-12.121%	9	195	-91.494%
2025-03-24	4.9500	4.9500	4.9500	4.9500	0.000%	8	186	-92.525%
2025-03-21	5.0000	5.0000	4.9500	4.9500	-18.182%	18	186	-92.525%
2025-03-20	6.0500	6.0500	6.0500	6.0500	-6.636%	8	181	-93.884%
2025-03-19	6.4000	6.4800	6.4000	6.4800	+2.047%	5	189	-94.290%
2025-03-17	6.6000	6.6000	6.3500	6.3500	-0.781%	9	189	-94.173%
2025-03-14	6.4000	6.4000	6.4000	6.4000	-11.724%	2	181	-94.219%
2025-03-06	7.8500	7.8500	7.2500	7.2500	+3.571%	2	181	-94.897%
2025-02-25	7.0000	7.0000	7.0000	7.0000	+9.718%	3	183	-94.714%
2025-02-18	6.4700	6.4700	6.3800	6.3800	+10.000%	2	183	-94.201%
2025-02-13	5.8000	5.8000	5.8000	5.8000	+5.455%	5	179	-93.621%
2025-02-10	5.5000	5.5000	5.5000	5.5000	-11.290%	4	179	-93.273%
2025-02-05	6.2500	6.2500	6.2000	6.2000	-8.148%	2	179	-94.032%
2025-02-04	6.7500	6.7500	6.7500	6.7500	-0.148%	12	179	-94.519%
2025-02-03	7.1000	7.1000	6.7600	6.7600	-9.867%	8	179	-94.527%
2025-01-31	8.6500	8.6500	7.5000	7.5000	-7.407%	316	178	-95.067%
2025-01-30	8.0500	8.1000	7.9000	8.1000	+23.664%	8	184	-95.432%
2025-01-29	6.7500	6.7500	6.5500	6.5500	+3.968%	7	184	-94.351%
2025-01-24	6.3000	6.4000	6.3000	6.3000	+0.800%	40	190	-94.127%
2025-01-23	6.3000	6.3000	6.2500	6.2500	-8.088%	7	187	-94.080%
2025-01-22	6.8000	6.8000	6.8000	6.8000	+7.087%	1	181	-94.559%
2025-01-16	6.7000	6.7000	6.3500	6.3500	-5.926%	7	182	-94.173%
2025-01-15	6.6000	6.7500	6.5500	6.7500	-1.747%	8	177	-94.519%
2025-01-14	7.4000	7.4000	6.8700	6.8700	-16.015%	8	179	-94.614%
2025-01-13	8.1800	8.1800	8.1800	8.1800	-7.045%	1	173	-95.477%
2025-01-10	9.2000	9.2000	8.8000	8.8000	-7.368%	6	172	-95.795%
2025-01-08	9.5000	9.5000	9.5000	9.5000	-2.062%	2	170	-96.105%
2025-01-07	9.7000	9.7000	9.7000	9.7000	-6.190%	1	170	-96.186%
2025-01-03	10.1500	10.3400	10.1500	10.3400	-6.847%	6	170	-96.422%
2024-12-27	11.1000	11.1000	11.1000	11.1000	+3.545%	2	170	-96.667%
2024-11-06	10.7900	10.7900	10.7200	10.7200	-6.783%	6	170	-96.549%
2024-11-04	11.5000	11.5000	11.5000	11.5000	-1.288%	1	170	-96.783%
2024-10-22	11.6500	11.6500	11.6500	11.6500	+4.484%	1	170	-96.824%
2024-10-21	11.1500	11.1500	11.1500	11.1500	-12.274%	1	170	-96.682%
2024-10-11	12.7000	12.7500	12.4300	12.7100	+1.680%	290	170	-97.089%
2024-10-08	12.5000	12.5000	12.5000	12.5000	+13.636%	1	25	-97.040%
2024-09-30	11.6500	11.6500	11.0000	11.0000	-0.990%	17	24	-96.636%
2024-09-27	10.8000	11.1100	10.7500	11.1100	+29.942%	20	16	-96.670%
2024-09-26	8.6500	8.6500	8.5500	8.5500	+61.321%	15	23	-95.673%
2024-09-17	5.3000	5.3000	5.3000	5.3000	0.000%	8	8	-93.019%