Dark

LVS20270115C55
LVS Jan 15 2027 55.00 Call (LVS270115C00055000)
option OPRA

EOD

Sep 23, 2026

0.1600-11.111%(-0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1600	0.1600	0.1600	0.1600	-11.111%	6	5,955	0.000%
2026-09-22	0.1800	0.1800	0.1800	0.1800	0.000%	1	5,951	-11.111%
2026-09-21	0.1800	0.1800	0.1800	0.1800	-18.182%	5	5,951	-11.111%
2026-09-18	0.2500	0.2500	0.2200	0.2200	-37.143%	22	5,951	-27.273%
2026-09-16	0.3400	0.3500	0.3400	0.3500	+337.500%	6	5,949	-54.286%
2026-09-15	0.0800	0.0800	0.0800	0.0800	-81.395%	10	5,949	+100.000%
2026-09-14	0.4300	0.4300	0.4300	0.4300	-10.417%	1	5,959	-62.791%
2026-09-10	0.4800	0.4800	0.4800	0.4800	-2.041%	1	5,958	-66.667%
2026-09-09	0.5700	0.5700	0.4700	0.4900	-22.222%	12	5,958	-67.347%
2026-09-08	0.5300	0.6500	0.5300	0.6300	+6.780%	26	5,970	-74.603%
2026-09-04	0.5900	0.5900	0.5900	0.5900	-14.493%	2	5,960	-72.881%
2026-09-03	0.6900	0.6900	0.6900	0.6900	-16.867%	1	5,960	-76.812%
2026-09-02	0.7700	0.8300	0.7600	0.8300	+33.871%	39	5,959	-80.723%
2026-09-01	0.6000	0.6500	0.6000	0.6200	-6.061%	35	5,964	-74.194%
2026-08-31	0.8300	0.8400	0.6500	0.6600	-28.261%	278	5,995	-75.758%
2026-08-28	0.7800	0.9900	0.7800	0.9200	+19.481%	1,166	6,092	-82.609%
2026-08-27	0.8200	0.8500	0.7100	0.7700	-33.043%	1,396	6,804	-79.221%
2026-08-26	1.1600	1.1700	1.1500	1.1500	-14.815%	23	5,411	-86.087%
2026-08-25	1.2200	1.4500	1.2200	1.3500	+10.656%	41	5,409	-88.148%
2026-08-21	1.2200	1.2200	1.2200	1.2200	+10.909%	1	5,384	-86.885%
2026-08-20	1.0700	1.1000	0.9600	1.1000	+0.917%	5,010	5,370	-85.455%
2026-08-18	1.1500	1.1500	1.0900	1.0900	-0.909%	8	406	-85.321%
2026-08-17	1.1000	1.1000	1.1000	1.1000	-11.290%	4	398	-85.455%
2026-08-13	1.2400	1.2400	1.2400	1.2400	+3.333%	2	398	-87.097%
2026-08-12	1.2500	1.2500	1.2000	1.2000	-4.762%	13	398	-86.667%
2026-08-11	1.2500	1.2600	1.2400	1.2600	+3.279%	95	385	-87.302%
2026-08-10	1.2200	1.2200	1.2200	1.2200	-16.438%	1	293	-86.885%
2026-08-06	1.4600	1.4600	1.4600	1.4600	-23.158%	1	292	-89.041%
2026-08-05	1.7500	1.9100	1.7500	1.9000	+18.750%	14	291	-91.579%
2026-08-04	1.5500	1.6400	1.5500	1.6000	-38.462%	9	287	-90.000%
2026-07-30	2.4900	2.6000	2.4900	2.6000	+20.930%	12	286	-93.846%
2026-07-29	2.3500	2.3500	2.1500	2.1500	+7.500%	10	294	-92.558%
2026-07-28	2.0000	2.0000	2.0000	2.0000	+27.389%	20	295	-92.000%
2026-07-24	1.5500	1.5700	1.5500	1.5700	-10.286%	30	275	-89.809%
2026-07-22	1.7500	1.7500	1.7500	1.7500	0.000%	15	265	-90.857%
2026-07-21	1.7500	1.7500	1.7500	1.7500	-17.453%	2	250	-90.857%
2026-07-09	2.1200	2.1200	2.1200	2.1200	-7.018%	10	250	-92.453%
2026-07-02	2.2100	2.2900	2.2100	2.2800	+9.615%	16	239	-92.982%
2026-06-30	2.0800	2.0800	2.0800	2.0800	-5.882%	1	239	-92.308%
2026-06-25	2.6500	2.6500	2.2100	2.2100	-25.338%	9	238	-92.760%
2026-06-17	3.2000	3.2000	2.9600	2.9600	-15.429%	9	239	-94.595%
2026-06-16	3.7000	3.7500	3.5000	3.5000	-8.136%	3	239	-95.429%
2026-06-15	4.0000	4.0000	3.7000	3.8100	-13.409%	55	239	-95.801%
2026-06-05	4.5000	4.5000	4.4000	4.4000	-14.563%	21	188	-96.364%
2026-06-02	5.1500	5.1500	5.1500	5.1500	-14.167%	2	181	-96.893%
2026-06-01	6.0000	6.0000	6.0000	6.0000	+48.148%	4	179	-97.333%
2026-05-22	4.0500	4.0500	4.0500	4.0500	-1.220%	2	179	-96.049%
2026-05-20	4.1000	4.1000	4.1000	4.1000	-8.889%	12	181	-96.098%
2026-05-19	4.5000	4.5000	4.5000	4.5000	-14.286%	12	170	-96.444%
2026-05-14	5.2500	5.2500	5.2500	5.2500	+5.000%	3	170	-96.952%
2026-05-13	5.1000	5.1000	5.0000	5.0000	-13.043%	8	170	-96.800%
2026-05-11	5.7500	5.7500	5.7500	5.7500	-7.258%	10	170	-97.217%
2026-05-06	6.2000	6.2000	6.2000	6.2000	+14.815%	12	170	-97.419%
2026-05-04	5.8900	5.8900	5.4000	5.4000	-19.643%	2	175	-97.037%
2026-05-01	6.7200	6.7200	6.7200	6.7200	-0.444%	2	175	-97.619%
2026-04-28	6.7400	6.7500	6.7400	6.7500	+12.500%	9	175	-97.630%
2026-04-24	6.0000	6.0000	6.0000	6.0000	+11.111%	2	175	-97.333%
2026-04-23	6.0000	6.0000	5.3000	5.4000	-39.326%	30	175	-97.037%
2026-04-21	8.9000	8.9000	8.9000	8.9000	-3.784%	2	177	-98.202%
2026-04-17	9.5700	9.5700	9.2500	9.2500	+27.586%	12	177	-98.270%
2026-04-07	7.2500	7.2500	7.2500	7.2500	-2.027%	5	180	-97.793%
2026-04-06	7.4000	7.4000	7.4000	7.4000	-7.500%	1	185	-97.838%
2026-04-01	8.0000	8.0000	8.0000	8.0000	+6.667%	5	184	-98.000%
2026-03-25	7.5000	7.5000	7.5000	7.5000	-5.063%	1	189	-97.867%
2026-03-17	8.1000	8.1000	7.9000	7.9000	+6.040%	5	188	-97.975%
2026-03-09	7.4500	7.4500	7.4500	7.4500	-1.455%	5	183	-97.852%
2026-03-06	7.5600	7.5600	7.5600	7.5600	-20.253%	1	178	-97.884%
2026-03-02	9.4800	9.4800	9.4800	9.4800	+12.857%	10	178	-98.312%
2026-02-24	8.4000	8.4000	8.4000	8.4000	-2.326%	1	168	-98.095%
2026-02-23	8.6000	8.6000	8.6000	8.6000	-8.608%	1	167	-98.140%
2026-02-05	9.4100	9.4100	9.4100	9.4100	+30.694%	1	167	-98.300%
2026-01-29	6.5000	7.2000	6.5000	7.2000	-56.653%	3	168	-97.778%
2025-12-26	16.5300	16.6100	16.5300	16.6100	-7.465%	10	166	-99.037%
2025-12-10	17.9500	17.9500	17.9500	17.9500	-6.021%	1	166	-99.109%
2025-11-26	19.1000	19.1000	19.1000	19.1000	+14.715%	3	166	-99.162%
2025-11-21	16.6500	16.6500	16.6400	16.6500	+18.929%	19	166	-99.039%
2025-11-03	13.6500	14.0000	13.6500	14.0000	+29.032%	2	167	-98.857%
2025-10-28	11.8100	11.8700	10.8500	10.8500	+0.743%	3	167	-98.525%
2025-10-24	10.7700	10.7700	10.7700	10.7700	+1.604%	2	168	-98.514%
2025-10-23	9.9500	10.7500	9.8600	10.6000	+50.355%	6	168	-98.491%
2025-10-22	7.0700	7.0700	7.0500	7.0500	-6.000%	2	173	-97.730%
2025-10-21	7.5000	7.5000	7.5000	7.5000	+4.895%	1	172	-97.867%
2025-10-20	7.1300	7.1500	7.1300	7.1500	+37.500%	2	172	-97.762%
2025-10-13	5.3500	5.3500	5.2000	5.2000	-24.638%	2	171	-96.923%
2025-10-10	6.9000	6.9000	6.9000	6.9000	-2.817%	1	169	-97.681%
2025-10-03	7.1000	7.1000	7.1000	7.1000	-22.826%	1	168	-97.746%
2025-10-02	9.2000	9.2000	9.2000	9.2000	+2.908%	1	167	-98.261%
2025-09-29	8.9400	8.9400	8.9400	8.9400	+6.683%	1	166	-98.210%
2025-09-26	8.3800	8.3800	8.3800	8.3800	-1.179%	1	167	-98.091%
2025-09-23	8.4800	8.4800	8.4800	8.4800	+16.164%	1	167	-98.113%
2025-09-16	7.1200	7.3000	7.1200	7.3000	-5.195%	5	166	-97.808%
2025-09-15	7.7000	7.7000	7.7000	7.7000	-11.494%	8	166	-97.922%
2025-09-09	8.6500	8.7000	8.6000	8.7000	+5.455%	6	166	-98.161%
2025-09-08	8.7100	8.7100	8.2400	8.2500	-1.786%	13	161	-98.061%
2025-09-05	8.4000	8.4000	8.4000	8.4000	-22.865%	5	161	-98.095%
2025-08-29	10.8500	10.8900	10.8500	10.8900	+3.223%	16	170	-98.531%
2025-08-28	10.5500	10.5500	10.5500	10.5500	+4.352%	1	170	-98.483%
2025-08-27	10.1100	10.1100	10.1100	10.1100	-0.492%	10	170	-98.417%
2025-08-26	10.4000	10.4000	10.1600	10.1600	+2.730%	4	160	-98.425%
2025-08-25	10.0400	10.0600	9.8400	9.8900	+8.087%	4	160	-98.382%
2025-08-22	9.1500	9.1500	9.1500	9.1500	+8.929%	3	162	-98.251%
2025-08-20	8.4000	8.4100	8.4000	8.4000	-4.000%	27	162	-98.095%
2025-08-15	9.0300	9.0300	8.7500	8.7500	+2.339%	39	189	-98.171%
2025-08-14	8.5900	8.6600	8.5500	8.5500	-2.286%	19	187	-98.129%
2025-08-13	8.7500	8.7500	8.7500	8.7500	+0.459%	4	184	-98.171%
2025-08-12	8.6000	8.7100	8.5500	8.7100	+14.908%	4	182	-98.163%
2025-08-05	7.5600	7.6000	7.5600	7.5800	-6.072%	36	180	-97.889%
2025-07-28	8.0300	8.0700	8.0300	8.0700	+16.115%	16	180	-98.017%
2025-07-24	6.9500	6.9500	6.9500	6.9500	+2.206%	1	180	-97.698%
2025-07-14	6.8500	6.8500	6.8000	6.8000	+3.030%	3	181	-97.647%
2025-07-09	6.5500	6.6000	6.5500	6.6000	+22.905%	137	181	-97.576%
2025-07-01	5.3700	5.3700	5.3700	5.3700	+49.167%	2	93	-97.020%
2025-06-20	3.6000	3.6000	3.6000	3.6000	-2.703%	10	93	-95.556%
2025-06-11	3.7000	3.7000	3.7000	3.7000	-1.333%	1	88	-95.676%
2025-06-03	4.1200	4.1200	3.7500	3.7500	+10.294%	32	87	-95.733%
2025-05-29	3.4000	3.4000	3.4000	3.4000	-4.225%	1	71	-95.294%
2025-05-20	3.5500	3.5500	3.5500	3.5500	-12.562%	1	72	-95.493%
2025-05-12	4.0700	4.0700	4.0600	4.0600	+40.000%	15	71	-96.059%
2025-05-05	2.9000	2.9000	2.9000	2.9000	+17.886%	1	65	-94.483%
2025-05-01	2.4000	2.4700	2.4000	2.4600	+39.773%	4	65	-93.496%
2025-04-17	1.6100	1.7600	1.6100	1.7600	+10.692%	6	65	-90.909%
2025-04-16	1.5900	1.5900	1.5900	1.5900	-8.621%	1	65	-89.937%
2025-04-08	1.7400	1.7400	1.7400	1.7400	-5.435%	1	64	-90.805%
2025-04-07	1.5100	1.8400	1.5100	1.8400	-12.796%	2	64	-91.304%
2025-04-03	2.1100	2.1100	2.1100	2.1100	-36.061%	1	64	-92.417%
2025-03-25	3.3000	3.3000	3.3000	3.3000	-27.948%	1	65	-95.152%
2025-03-14	4.5800	4.5800	4.5800	4.5800	-20.348%	10	65	-96.507%
2025-03-06	5.7500	5.7500	5.7500	5.7500	+0.877%	1	59	-97.217%
2025-03-04	5.7000	5.7000	5.7000	5.7000	+12.871%	1	59	-97.193%
2025-01-27	5.0500	5.0500	5.0500	5.0500	-1.751%	19	58	-96.832%
2025-01-22	5.1400	5.1400	5.1400	5.1400	-9.187%	1	39	-96.887%
2025-01-21	5.6600	5.6600	5.6600	5.6600	+4.236%	1	32	-97.173%
2025-01-17	5.4200	5.4300	5.4200	5.4300	-17.099%	20	32	-97.053%
2025-01-10	6.5500	6.5500	6.5500	6.5500	-15.484%	2	32	-97.557%
2025-01-07	7.8100	7.8100	7.7500	7.7500	-2.270%	2	31	-97.935%
2025-01-03	7.9300	7.9300	7.9300	7.9300	-29.636%	2	31	-97.982%
2024-12-12	11.2700	11.2700	11.2600	11.2700	-7.243%	8	30	-98.580%
2024-12-09	12.1500	12.1500	12.1500	12.1500	+13.551%	1	23	-98.683%
2024-12-05	11.0400	11.0900	10.7000	10.7000	+50.704%	10	22	-98.505%
2024-11-15	7.2500	7.2500	7.1000	7.1000	-17.442%	22	13	-97.746%
2024-11-05	8.6000	8.6000	8.6000	8.6000	-20.370%	1	2	-98.140%
2024-10-11	10.8000	10.8000	10.8000	10.8000	+11.111%	2	2	-98.519%
2024-10-10	9.7200	9.7200	9.7200	9.7200	+6.346%	1	3	-98.354%
2024-09-27	9.1400	9.1400	9.1400	9.1400	+80.990%	2	2	-98.249%
2024-09-25	5.0500	5.0500	5.0500	5.0500	0.000%	1	1	-96.832%