Dark

LVS20270115C65
LVS Jan 15 2027 65.00 Call (LVS270115C00065000)
option OPRA

EOD

Jul 1, 2026

0.6700-2.899%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6700	0.6700	0.6700	0.6700	-2.899%	2	1,445	0.000%
2026-06-29	0.7900	0.7900	0.6900	0.6900	-14.815%	24	1,443	-2.899%
2026-06-26	0.9700	0.9700	0.8100	0.8100	-21.359%	3	1,466	-17.284%
2026-06-24	1.0300	1.0300	1.0300	1.0300	-1.905%	1	1,466	-34.951%
2026-06-23	1.0500	1.0500	1.0500	1.0500	+11.702%	2	1,466	-36.190%
2026-06-22	0.9400	0.9400	0.9400	0.9400	-10.476%	1	1,464	-28.723%
2026-06-18	1.1000	1.1000	1.0100	1.0500	-8.696%	25	1,473	-36.190%
2026-06-17	1.1500	1.1500	1.1500	1.1500	-20.690%	20	1,473	-41.739%
2026-06-15	1.5400	1.5400	1.4500	1.4500	-12.121%	6	1,473	-53.793%
2026-06-11	1.6500	1.6500	1.6500	1.6500	-1.198%	45	1,473	-59.394%
2026-06-10	1.7400	1.7400	1.6700	1.6700	-15.657%	10	1,473	-59.880%
2026-06-09	1.9800	1.9800	1.9800	1.9800	+7.027%	6	1,468	-66.162%
2026-06-08	1.5800	1.8500	1.5800	1.8500	-11.905%	66	1,462	-63.784%
2026-06-03	2.0500	2.1000	2.0300	2.1000	-18.919%	20	1,426	-68.095%
2026-06-01	2.3300	2.5900	2.3300	2.5900	+32.821%	36	1,426	-74.131%
2026-05-28	1.7600	1.9500	1.7600	1.9500	+18.182%	16	1,423	-65.641%
2026-05-26	1.6500	1.6500	1.6500	1.6500	+6.452%	5	1,407	-59.394%
2026-05-22	1.6500	1.6500	1.5500	1.5500	-1.899%	26	1,409	-56.774%
2026-05-21	1.5800	1.5800	1.5800	1.5800	-7.602%	1	1,395	-57.595%
2026-05-20	1.5700	1.7100	1.5500	1.7100	-42.230%	55	1,395	-60.819%
2026-05-07	2.9600	2.9600	2.9600	2.9600	+18.400%	1	1,365	-77.365%
2026-05-05	2.5000	2.5000	2.5000	2.5000	+6.383%	2	1,365	-73.200%
2026-05-04	2.3500	2.3500	2.3500	2.3500	-21.667%	1	1,363	-71.489%
2026-04-29	3.0200	3.0200	3.0000	3.0000	-6.542%	5	1,362	-77.667%
2026-04-28	3.1500	3.2100	3.1500	3.2100	+16.304%	1,003	1,360	-79.128%
2026-04-24	2.7600	2.7600	2.7600	2.7600	+20.000%	1	363	-75.725%
2026-04-23	2.3000	2.3000	2.3000	2.3000	-46.512%	5	363	-70.870%
2026-04-20	4.3000	4.3000	4.3000	4.3000	-9.853%	1	358	-84.419%
2026-04-17	4.7700	4.7700	4.7700	4.7700	+14.663%	2	358	-85.954%
2026-04-09	4.1600	4.1600	4.1600	4.1600	+4.786%	1	360	-83.894%
2026-04-02	3.9700	3.9700	3.9700	3.9700	+24.843%	3	356	-83.123%
2026-03-30	3.1800	3.1800	3.1800	3.1800	-19.494%	2	356	-78.931%
2026-03-23	3.9500	3.9500	3.9500	3.9500	-5.952%	1	356	-83.038%
2026-03-19	4.2000	4.2000	4.2000	4.2000	-8.696%	1	355	-84.048%
2026-03-03	4.6000	4.6000	4.6000	4.6000	-12.381%	1	355	-85.435%
2026-02-26	4.9500	5.3500	4.9500	5.2500	+14.130%	10	355	-87.238%
2026-02-24	4.6000	4.6000	4.6000	4.6000	-23.967%	3	355	-85.435%
2026-02-12	6.0500	6.0500	6.0500	6.0500	+7.080%	3	352	-88.926%
2026-02-06	5.6500	5.6500	5.6500	5.6500	-2.586%	2	352	-88.142%
2026-02-04	6.2500	6.2500	5.8000	5.8000	+31.818%	23	352	-88.448%
2026-02-02	4.4000	4.4000	4.4000	4.4000	+12.245%	2	336	-84.773%
2026-01-30	4.1200	4.1200	3.9200	3.9200	-52.195%	3	334	-82.908%
2026-01-28	7.7000	8.2000	7.7000	8.2000	+13.573%	3	333	-91.829%
2026-01-22	6.9500	7.2200	6.9500	7.2200	+10.229%	3	331	-90.720%
2026-01-21	6.5500	6.5500	6.5500	6.5500	+2.344%	1	328	-89.771%
2026-01-20	6.4000	6.4000	6.4000	6.4000	+2.400%	2	328	-89.531%
2026-01-16	6.2500	6.2500	6.2500	6.2500	-36.805%	1	326	-89.280%
2026-01-02	9.8900	9.8900	9.8900	9.8900	-1.592%	4	326	-93.225%
2025-12-30	10.1600	10.1600	10.0500	10.0500	-8.636%	11	328	-93.333%
2025-12-24	11.0000	11.0000	11.0000	11.0000	-4.762%	2	325	-93.909%
2025-12-22	11.5500	11.5500	11.5500	11.5500	-11.154%	22	323	-94.199%
2025-12-18	13.0000	13.0000	13.0000	13.0000	+10.169%	1	323	-94.846%
2025-12-15	11.8000	11.8000	11.8000	11.8000	-5.600%	3	322	-94.322%
2025-12-08	12.5000	12.5000	12.5000	12.5000	-1.186%	1	319	-94.640%
2025-11-26	12.6500	12.6500	12.6500	12.6500	+2.846%	11	326	-94.704%
2025-11-25	12.3000	12.3000	12.3000	12.3000	+2.500%	86	326	-94.553%
2025-11-10	12.0200	12.0200	12.0000	12.0000	+5.727%	3	344	-94.417%
2025-11-07	11.3500	11.3500	11.3500	11.3500	+17.373%	1	344	-94.097%
2025-11-05	9.6700	9.6700	9.6700	9.6700	+11.149%	10	343	-93.071%
2025-11-03	8.7000	8.7000	8.7000	8.7000	+4.819%	4	333	-92.299%
2025-10-27	8.3000	8.3000	8.3000	8.3000	+27.692%	2	333	-91.928%
2025-10-23	6.2100	6.5000	6.2100	6.5000	+76.152%	46	333	-89.692%
2025-10-15	3.7200	3.7200	3.6600	3.6900	+23.411%	5	302	-81.843%
2025-10-14	3.0200	3.0200	2.9900	2.9900	-18.529%	7	305	-77.592%
2025-10-10	3.8200	3.8200	3.6700	3.6700	-7.089%	16	305	-81.744%
2025-10-03	4.1700	4.3300	3.9200	3.9500	-21.627%	15	294	-83.038%
2025-09-29	5.0400	5.0400	5.0400	5.0400	+15.332%	1	299	-86.706%
2025-09-25	4.3700	4.3700	4.3700	4.3700	+1.628%	3	299	-84.668%
2025-09-24	4.3000	4.3000	4.3000	4.3000	-4.018%	1	296	-84.419%
2025-09-23	4.6500	4.7000	4.4800	4.4800	-3.656%	14	295	-85.045%
2025-09-22	4.6500	4.6500	4.6500	4.6500	+10.714%	1	283	-85.591%
2025-09-15	4.2000	4.2000	4.2000	4.2000	-15.152%	10	284	-84.048%
2025-09-11	4.9500	4.9500	4.9500	4.9500	-1.198%	73	274	-86.465%
2025-09-05	4.7500	5.0100	4.5500	5.0100	-3.654%	21	202	-86.627%
2025-09-04	5.2000	5.2000	5.2000	5.2000	-13.478%	1	182	-87.115%
2025-08-27	6.0100	6.0100	6.0100	6.0100	+23.918%	1	181	-88.852%
2025-08-12	4.8500	4.8500	4.8500	4.8500	+32.877%	1	181	-86.186%
2025-07-24	4.0000	4.0000	3.6500	3.6500	+4.286%	3	181	-81.644%
2025-07-09	3.5000	3.5000	3.5000	3.5000	+20.690%	1	178	-80.857%
2025-07-01	2.9000	2.9000	2.9000	2.9000	+47.959%	24	177	-76.897%
2025-06-25	1.9600	1.9600	1.9600	1.9600	-6.667%	3	177	-65.816%
2025-06-16	2.1000	2.1000	2.1000	2.1000	+20.000%	1	177	-68.095%
2025-06-13	1.7500	1.7500	1.7500	1.7500	-1.130%	20	177	-61.714%
2025-06-06	1.8900	1.8900	1.7700	1.7700	-15.311%	112	167	-62.147%
2025-06-03	2.0100	2.0900	2.0100	2.0900	+17.416%	2	136	-67.943%
2025-06-02	1.6900	1.7800	1.6900	1.7800	-6.316%	4	136	-62.360%
2025-05-28	1.7900	1.9000	1.7900	1.9000	-3.553%	2	136	-64.737%
2025-05-27	1.8200	1.9700	1.8200	1.9700	+17.262%	2	136	-65.990%
2025-05-23	1.6000	1.6800	1.6000	1.6800	+1.205%	8	136	-60.119%
2025-05-22	1.5600	1.6600	1.5600	1.6600	-4.598%	2	136	-59.639%
2025-05-21	1.6200	1.7400	1.6200	1.7400	-5.435%	2	136	-61.494%
2025-05-20	1.7700	1.8700	1.6900	1.8400	-14.419%	4	136	-63.587%
2025-05-19	1.9800	2.1500	1.9800	2.1500	+5.392%	2	136	-68.837%
2025-05-14	1.9700	2.0400	1.9700	2.0400	+10.270%	2	136	-67.157%
2025-05-08	1.8500	1.8500	1.8500	1.8500	+60.870%	1	136	-63.784%
2025-04-29	1.1500	1.1500	1.1500	1.1500	+22.340%	11	136	-41.739%
2025-04-17	0.9400	0.9400	0.9400	0.9400	+3.297%	1	124	-28.723%
2025-04-15	0.9200	0.9200	0.9100	0.9100	+7.059%	6	124	-26.374%
2025-04-14	0.8500	0.8500	0.8500	0.8500	-13.265%	1	127	-21.176%
2025-04-08	0.9800	0.9800	0.9800	0.9800	-34.667%	2	127	-31.633%
2025-03-28	1.6000	1.6000	1.5000	1.5000	-29.907%	22	129	-55.333%
2025-03-21	2.1400	2.1400	2.1400	2.1400	-24.113%	4	127	-68.692%
2025-03-14	2.8200	2.8200	2.8200	2.8200	-1.399%	10	127	-76.241%
2025-03-12	2.8900	2.8900	2.8600	2.8600	-25.907%	5	127	-76.573%
2025-03-03	3.9000	3.9000	3.8600	3.8600	+24.516%	11	127	-82.642%
2025-02-21	3.1000	3.1000	3.1000	3.1000	-3.727%	2	128	-78.387%
2025-02-20	3.1100	3.2200	3.1100	3.2200	+8.418%	2	128	-79.193%
2025-02-18	2.9700	2.9700	2.9700	2.9700	+10.000%	2	127	-77.441%
2025-02-14	2.7000	2.7000	2.7000	2.7000	+17.391%	10	132	-75.185%
2025-02-11	2.3000	2.3000	2.3000	2.3000	-2.542%	5	132	-70.870%
2025-02-10	2.3600	2.3600	2.3600	2.3600	-9.231%	1	137	-71.610%
2025-02-07	2.6300	2.7300	2.6000	2.6000	-16.399%	6	137	-74.231%
2025-02-03	2.9900	3.1100	2.9900	3.1100	-13.611%	2	138	-78.457%
2025-01-31	3.6000	3.6000	3.6000	3.6000	-9.774%	2	138	-81.389%
2025-01-30	4.1800	4.1800	3.9900	3.9900	+46.154%	23	137	-83.208%
2025-01-28	2.6300	2.7300	2.6300	2.7300	-9.000%	2	114	-75.458%
2025-01-27	2.8500	3.0000	2.8500	3.0000	+3.448%	2	114	-77.667%
2025-01-24	2.8000	2.9000	2.8000	2.9000	-6.452%	4	114	-76.897%
2025-01-22	3.1000	3.1000	3.1000	3.1000	-9.357%	1	114	-78.387%
2025-01-21	3.2900	3.4200	3.2900	3.4200	+20.000%	2	113	-80.409%
2025-01-16	2.8500	2.8500	2.8500	2.8500	-10.938%	1	113	-76.491%
2025-01-14	3.3100	3.3100	3.2000	3.2000	-16.449%	2	113	-79.063%
2025-01-13	3.8000	3.8300	3.8000	3.8300	-20.539%	3	114	-82.507%
2025-01-07	4.8200	4.8200	4.8200	4.8200	-4.175%	25	114	-86.100%
2025-01-03	5.0500	5.0500	5.0300	5.0300	-18.608%	4	114	-86.680%
2024-12-20	6.1800	6.1800	6.1800	6.1800	-16.599%	1	114	-89.159%
2024-12-11	7.4000	7.4100	7.4000	7.4100	+2.207%	28	113	-90.958%
2024-12-04	7.2500	7.2500	7.2500	7.2500	+30.631%	10	110	-90.759%
2024-11-29	5.5500	5.5500	5.5500	5.5500	-3.813%	2	100	-87.928%
2024-11-27	5.7700	5.7700	5.7700	5.7700	+31.435%	2	102	-88.388%
2024-11-15	4.4200	4.4600	4.3900	4.3900	-14.757%	196	102	-84.738%
2024-11-12	5.1500	5.1500	5.1500	5.1500	-8.036%	1	56	-86.990%
2024-11-05	5.6000	5.6000	5.6000	5.6000	-19.424%	1	56	-88.036%
2024-10-02	6.9500	6.9500	6.9500	6.9500	+18.601%	1	56	-90.360%
2024-09-30	6.4000	6.4000	5.8600	5.8600	-3.618%	2	56	-88.567%
2024-09-27	6.0800	6.0800	6.0800	6.0800	+28.000%	2	55	-88.980%
2024-09-26	4.4000	4.8000	4.4000	4.7500	0.000%	55	55	-85.895%