Dark

LVS20270115C70
LVS Jan 15 2027 70.00 Call (LVS270115C00070000)
option OPRA

Inactive

Sep 11, 2026

0.0400-80.000%(-0.1600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.0400	0.0400	0.0400	0.0400	-80.000%	1	992	0.000%
2026-08-25	0.2000	0.2000	0.2000	0.2000	+122.222%	2	991	-80.000%
2026-08-19	0.0900	0.0900	0.0900	0.0900	-40.000%	1	993	-55.556%
2026-08-14	0.1500	0.1500	0.1500	0.1500	0.000%	50	992	-73.333%
2026-08-07	0.1500	0.1500	0.1500	0.1500	-6.250%	1	992	-73.333%
2026-08-05	0.2900	0.2900	0.1600	0.1600	-36.000%	21	993	-75.000%
2026-08-04	0.2500	0.2500	0.2500	0.2500	-3.846%	37	999	-84.000%
2026-07-28	0.2600	0.2600	0.2600	0.2600	+4.000%	4	999	-84.615%
2026-07-27	0.2200	0.2500	0.1900	0.2500	0.000%	24	996	-84.000%
2026-07-21	0.2500	0.2500	0.2500	0.2500	-16.667%	1	983	-84.000%
2026-07-13	0.3000	0.3000	0.3000	0.3000	-9.091%	1	982	-86.667%
2026-07-10	0.3200	0.3500	0.3200	0.3300	-2.941%	42	981	-87.879%
2026-07-08	0.3200	0.3400	0.3200	0.3400	+21.429%	29	960	-88.235%
2026-07-07	0.2800	0.2800	0.2800	0.2800	-30.000%	3	936	-85.714%
2026-07-06	0.3700	0.4000	0.3300	0.4000	-16.667%	17	933	-90.000%
2026-07-02	0.4800	0.4800	0.4800	0.4800	+14.286%	1	919	-91.667%
2026-06-29	0.4200	0.4200	0.4200	0.4200	-14.286%	2	919	-90.476%
2026-06-25	0.4600	0.4900	0.4600	0.4900	-10.909%	81	920	-91.837%
2026-06-24	0.5500	0.5500	0.5500	0.5500	0.000%	1	999	-92.727%
2026-06-18	0.5400	0.5600	0.5400	0.5500	-47.619%	10	991	-92.727%
2026-06-11	1.0500	1.0500	1.0500	1.0500	-11.765%	60	991	-96.190%
2026-06-09	1.2700	1.3000	1.1600	1.1900	+8.182%	35	931	-96.639%
2026-06-05	1.1000	1.1000	1.1000	1.1000	-27.152%	30	927	-96.364%
2026-06-01	1.5000	1.5100	1.5000	1.5100	+42.453%	25	927	-97.351%
2026-05-29	1.0600	1.0600	1.0600	1.0600	-11.667%	6	936	-96.226%
2026-05-28	1.0500	1.2000	1.0500	1.2000	+23.711%	194	930	-96.667%
2026-05-27	0.9700	0.9700	0.9700	0.9700	+2.105%	1	887	-95.876%
2026-05-22	1.0500	1.0500	0.9500	0.9500	+7.955%	35	886	-95.789%
2026-05-21	0.8800	0.8800	0.8800	0.8800	-29.600%	3	886	-95.455%
2026-05-20	0.9700	1.2500	0.9600	1.2500	-11.348%	79	886	-96.800%
2026-05-15	1.3500	1.4100	1.3400	1.4100	-10.759%	227	884	-97.163%
2026-05-11	1.5800	1.5800	1.5800	1.5800	-8.671%	1	657	-97.468%
2026-05-06	1.7300	1.7300	1.7300	1.7300	-4.945%	10	656	-97.688%
2026-05-01	1.9500	1.9500	1.8200	1.8200	-7.143%	2	657	-97.802%
2026-04-30	1.9500	1.9600	1.9500	1.9600	+0.513%	5	657	-97.959%
2026-04-29	1.9500	1.9500	1.9500	1.9500	-4.878%	1	657	-97.949%
2026-04-27	2.1000	2.1000	2.0500	2.0500	+13.889%	2	657	-98.049%
2026-04-24	1.7500	1.8000	1.7500	1.8000	+1.695%	5	656	-97.778%
2026-04-23	1.7700	1.7700	1.7700	1.7700	-39.796%	15	656	-97.740%
2026-04-22	2.9300	3.0500	2.9100	2.9400	-2.000%	10	642	-98.639%
2026-04-21	3.0000	3.0500	3.0000	3.0000	-9.639%	5	642	-98.667%
2026-04-17	3.3000	3.3200	3.3000	3.3200	+58.095%	10	642	-98.795%
2026-04-10	2.3200	2.3200	2.1000	2.1000	-16.000%	8	632	-98.095%
2026-04-06	2.3700	2.5000	2.3700	2.5000	-5.660%	11	640	-98.400%
2026-04-02	2.6000	2.6500	2.6000	2.6500	0.000%	2	647	-98.491%
2026-04-01	2.6500	2.6500	2.6500	2.6500	+4.331%	37	647	-98.491%
2026-03-31	2.4500	2.6000	2.4500	2.5400	+9.483%	22	624	-98.425%
2026-03-26	2.3000	2.3200	2.3000	2.3200	-18.596%	2	630	-98.276%
2026-03-25	2.8500	2.8500	2.8500	2.8500	-1.042%	3	630	-98.596%
2026-03-23	2.8800	2.8800	2.8800	2.8800	-0.690%	10	633	-98.611%
2026-03-19	2.9000	2.9000	2.9000	2.9000	+4.693%	2	643	-98.621%
2026-03-06	3.0500	3.0500	2.7700	2.7700	-15.805%	6	642	-98.556%
2026-03-05	3.5800	3.5800	3.2700	3.2900	-6.000%	7	641	-98.784%
2026-03-03	3.4500	3.5000	3.4500	3.5000	-5.405%	11	638	-98.857%
2026-03-02	3.7000	3.7000	3.7000	3.7000	+23.333%	10	629	-98.919%
2026-02-25	3.0000	3.0000	3.0000	3.0000	-30.233%	10	629	-98.667%
2026-02-19	4.3000	4.3000	4.3000	4.3000	+8.861%	1	629	-99.070%
2026-02-17	4.1000	4.1000	3.9500	3.9500	+2.597%	11	629	-98.987%
2026-02-12	4.8600	4.8600	3.8000	3.8500	-4.938%	8	618	-98.961%
2026-02-11	4.4300	4.4300	4.0500	4.0500	+7.143%	5	617	-99.012%
2026-02-10	3.6400	3.7800	3.6400	3.7800	-5.500%	2	617	-98.942%
2026-02-09	4.1100	4.1100	4.0000	4.0000	-3.614%	11	617	-99.000%
2026-02-06	4.1000	4.1500	4.1000	4.1500	+9.211%	111	625	-99.036%
2026-02-05	3.8000	3.8000	3.8000	3.8000	+1.333%	2	540	-98.947%
2026-02-03	3.7500	3.7500	3.7500	3.7500	+2.740%	5	540	-98.933%
2026-02-02	3.2000	3.7900	3.2000	3.6500	+42.578%	3	545	-98.904%
2026-01-30	2.5600	2.5600	2.5600	2.5600	-1.538%	2	542	-98.438%
2026-01-29	3.4300	3.4300	2.6000	2.6000	-57.377%	13	540	-98.462%
2026-01-28	6.1000	6.5000	6.0500	6.1000	+10.909%	8	539	-99.344%
2026-01-26	5.3000	5.5000	5.3000	5.5000	+1.852%	86	539	-99.273%
2026-01-22	5.4000	5.4000	5.4000	5.4000	+11.340%	2	456	-99.259%
2026-01-21	5.0000	5.0000	4.8500	4.8500	-2.020%	10	456	-99.175%
2026-01-20	4.7000	4.9500	4.7000	4.9500	+5.096%	7	454	-99.192%
2026-01-16	4.6000	4.7100	4.6000	4.7100	-20.840%	5	456	-99.151%
2026-01-07	5.9500	5.9500	5.9500	5.9500	-26.087%	1	456	-99.328%
2025-12-29	8.0500	8.0500	8.0500	8.0500	-5.294%	3	456	-99.503%
2025-12-26	8.5000	8.5000	8.5000	8.5000	-1.392%	1	456	-99.529%
2025-12-23	8.9000	8.9500	8.4500	8.6200	-8.298%	14	457	-99.536%
2025-12-19	9.4000	9.4000	9.4000	9.4000	+11.243%	25	460	-99.574%
2025-12-12	8.4500	8.4500	8.4500	8.4500	-11.333%	2	460	-99.527%
2025-12-10	9.5300	9.5300	9.5300	9.5300	-7.923%	4	460	-99.580%
2025-12-03	10.3500	10.3500	10.3500	10.3500	-2.817%	1	464	-99.614%
2025-12-02	10.9000	10.9000	10.6500	10.6500	-8.190%	3	464	-99.624%
2025-12-01	11.6000	11.6000	11.6000	11.6000	+15.768%	6	464	-99.655%
2025-11-25	10.0000	10.0200	10.0000	10.0200	+7.974%	6	458	-99.601%
2025-11-17	9.4500	9.4500	9.2800	9.2800	+3.687%	22	452	-99.569%
2025-11-14	8.9500	8.9500	8.9500	8.9500	-6.771%	3	430	-99.553%
2025-11-10	9.2500	9.6000	9.2500	9.6000	+43.498%	6	430	-99.583%
2025-11-07	7.5500	7.5500	6.6900	6.6900	-13.677%	2	429	-99.402%
2025-11-05	7.5900	7.7500	7.5900	7.7500	+7.490%	2	429	-99.484%
2025-11-04	7.2100	7.2100	7.2100	7.2100	+3.000%	5	428	-99.445%
2025-11-03	7.0000	7.0000	7.0000	7.0000	+16.667%	15	438	-99.429%
2025-10-31	6.0000	6.0000	6.0000	6.0000	+9.091%	2	438	-99.333%
2025-10-27	5.5000	5.5000	5.5000	5.5000	+10.000%	1	435	-99.273%
2025-10-23	5.1000	5.1000	4.7700	5.0000	+107.469%	45	435	-99.200%
2025-10-14	2.3000	2.4100	2.3000	2.4100	+12.093%	40	410	-98.340%
2025-10-13	2.1500	2.1500	2.1500	2.1500	-43.122%	10	370	-98.140%
2025-10-01	3.7800	3.7800	3.7800	3.7800	+16.667%	1	373	-98.942%
2025-09-19	3.2400	3.2400	3.2400	3.2400	-1.818%	120	374	-98.765%
2025-09-12	3.2500	3.3000	3.2500	3.3000	-0.602%	20	374	-98.788%
2025-09-08	3.3300	3.3300	3.3000	3.3200	-2.353%	85	374	-98.795%
2025-09-05	3.4000	3.4000	3.4000	3.4000	-27.660%	20	326	-98.824%
2025-08-28	4.7000	4.7000	4.7000	4.7000	+25.333%	20	326	-99.149%
2025-08-22	3.7500	3.7500	3.7500	3.7500	+1.078%	40	326	-98.933%
2025-08-15	3.7500	3.7500	3.7100	3.7100	+3.056%	2	326	-98.922%
2025-08-12	3.6000	3.6000	3.6000	3.6000	+24.138%	40	324	-98.889%
2025-08-01	2.9200	2.9200	2.9000	2.9000	-13.433%	80	344	-98.621%
2025-07-30	3.3500	3.3500	3.3500	3.3500	+8.065%	1	424	-98.806%
2025-07-28	3.1000	3.1000	3.1000	3.1000	+4.027%	3	423	-98.710%
2025-07-25	2.8000	2.9800	2.8000	2.9800	+19.200%	50	423	-98.658%
2025-07-24	2.5000	2.5000	2.5000	2.5000	+13.636%	1	453	-98.400%
2025-07-23	2.2000	2.2000	2.2000	2.2000	-13.725%	5	452	-98.182%
2025-07-09	2.5600	2.5600	2.5500	2.5500	-1.923%	64	457	-98.431%
2025-07-08	2.6200	2.6200	2.6000	2.6000	+22.642%	128	457	-98.462%
2025-07-02	2.2300	2.2600	2.1100	2.1200	+3.415%	9	537	-98.113%
2025-07-01	2.0400	2.0500	2.0400	2.0500	+28.931%	3	530	-98.049%
2025-06-27	1.5900	1.5900	1.5900	1.5900	+26.190%	112	528	-97.484%
2025-06-13	1.2600	1.2600	1.2600	1.2600	-16.000%	4	416	-96.825%
2025-06-10	1.4200	1.5000	1.4200	1.5000	+7.914%	2	414	-97.333%
2025-06-09	1.3900	1.3900	1.3900	1.3900	+7.752%	80	414	-97.122%
2025-05-20	1.2200	1.2900	1.2200	1.2900	-11.644%	2	334	-96.899%
2025-05-14	1.3900	1.4600	1.3900	1.4600	-2.667%	2	334	-97.260%
2025-05-12	1.5000	1.5000	1.5000	1.5000	+21.951%	30	334	-97.333%
2025-05-09	1.2400	1.2400	1.2300	1.2300	-10.870%	212	354	-96.748%
2025-05-08	1.3400	1.3800	1.3400	1.3800	+10.400%	51	354	-97.101%
2025-05-07	1.2400	1.2500	1.2400	1.2500	+8.696%	33	405	-96.800%
2025-05-06	1.1400	1.1500	1.1400	1.1500	+29.213%	80	374	-96.522%
2025-04-29	0.8900	0.8900	0.8900	0.8900	-3.261%	32	454	-95.506%
2025-04-24	0.9300	0.9300	0.8900	0.9200	+39.394%	40	422	-95.652%
2025-04-17	0.6600	0.6600	0.6600	0.6600	+17.857%	16	446	-93.939%
2025-04-16	0.5600	0.5600	0.5600	0.5600	-5.085%	1	446	-92.857%
2025-04-14	0.6600	0.6600	0.5900	0.5900	-26.250%	3	447	-93.220%
2025-04-09	0.8000	0.8000	0.8000	0.8000	+3.896%	2	446	-95.000%
2025-04-04	0.8700	0.8800	0.7700	0.7700	-15.385%	496	444	-94.805%
2025-04-03	0.9100	0.9100	0.9100	0.9100	-24.167%	1	294	-95.604%
2025-04-02	1.2000	1.2000	1.2000	1.2000	-9.774%	1	294	-96.667%
2025-03-26	1.3300	1.3300	1.3300	1.3300	-14.744%	16	293	-96.992%
2025-03-24	1.5000	1.5600	1.5000	1.5600	-25.359%	2	277	-97.436%
2025-03-20	2.0000	2.0900	2.0000	2.0900	-12.185%	2	277	-98.086%
2025-03-04	2.3800	2.3800	2.3800	2.3800	-25.625%	10	277	-98.319%
2025-03-03	3.2000	3.2000	3.2000	3.2000	+39.130%	8	287	-98.750%
2025-02-27	2.2100	2.3100	2.1800	2.3000	+6.977%	8	279	-98.261%
2025-02-26	2.1600	2.1600	2.1500	2.1500	-18.561%	2	279	-98.140%
2025-02-24	2.6400	2.6400	2.6400	2.6400	+28.780%	8	271	-98.485%
2025-02-14	2.0500	2.0500	2.0500	2.0500	+4.592%	20	271	-98.049%
2025-02-13	1.9600	1.9600	1.9600	1.9600	-1.010%	32	271	-97.959%
2025-01-28	1.9800	1.9800	1.9800	1.9800	-25.843%	1	271	-97.980%
2025-01-21	2.5300	2.6700	2.5300	2.6700	-11.589%	2	271	-98.502%
2025-01-13	2.8900	3.0200	2.8900	3.0200	-1.307%	2	271	-98.675%
2025-01-10	3.0600	3.0600	3.0600	3.0600	-34.194%	2	271	-98.693%
2024-12-19	4.6500	4.6500	4.6500	4.6500	-6.061%	1	271	-99.140%
2024-12-18	4.9500	4.9500	4.9500	4.9500	+34.511%	1	271	-99.192%
2024-11-18	3.6700	3.6800	3.6700	3.6800	-0.541%	25	270	-98.913%
2024-11-12	3.7000	3.7000	3.7000	3.7000	-28.295%	1	246	-98.919%
2024-11-01	5.1000	5.1600	5.1000	5.1600	-10.881%	8	246	-99.225%
2024-10-28	5.7900	5.7900	5.7900	5.7900	+14.653%	106	242	-99.309%
2024-10-22	5.0500	5.0500	5.0500	5.0500	-0.394%	48	136	-99.208%
2024-10-18	5.0700	5.0700	5.0700	5.0700	-14.068%	2	88	-99.211%
2024-10-04	6.0000	6.0000	5.9000	5.9000	+11.742%	36	88	-99.322%
2024-10-03	5.2800	5.2800	5.2800	5.2800	-7.368%	64	70	-99.242%
2024-10-02	5.7000	5.7000	5.7000	5.7000	+14.000%	1	12	-99.298%
2024-09-27	4.6000	5.0000	4.2500	5.0000	0.000%	24	12	-99.200%