Dark

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

EOD

Jun 29, 2026

0.4200-14.286%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.4200	0.4200	0.4200	0.4200	-14.286%	2	919	0.000%
2026-06-25	0.4600	0.4900	0.4600	0.4900	-10.909%	81	920	-14.286%
2026-06-24	0.5500	0.5500	0.5500	0.5500	0.000%	1	999	-23.636%
2026-06-18	0.5400	0.5600	0.5400	0.5500	-47.619%	10	991	-23.636%
2026-06-11	1.0500	1.0500	1.0500	1.0500	-11.765%	60	991	-60.000%
2026-06-09	1.2700	1.3000	1.1600	1.1900	+8.182%	35	931	-64.706%
2026-06-05	1.1000	1.1000	1.1000	1.1000	-27.152%	30	927	-61.818%
2026-06-01	1.5000	1.5100	1.5000	1.5100	+42.453%	25	927	-72.185%
2026-05-29	1.0600	1.0600	1.0600	1.0600	-11.667%	6	936	-60.377%
2026-05-28	1.0500	1.2000	1.0500	1.2000	+23.711%	194	930	-65.000%
2026-05-27	0.9700	0.9700	0.9700	0.9700	+2.105%	1	887	-56.701%
2026-05-22	1.0500	1.0500	0.9500	0.9500	+7.955%	35	886	-55.789%
2026-05-21	0.8800	0.8800	0.8800	0.8800	-29.600%	3	886	-52.273%
2026-05-20	0.9700	1.2500	0.9600	1.2500	-11.348%	79	886	-66.400%
2026-05-15	1.3500	1.4100	1.3400	1.4100	-10.759%	227	884	-70.213%
2026-05-11	1.5800	1.5800	1.5800	1.5800	-8.671%	1	657	-73.418%
2026-05-06	1.7300	1.7300	1.7300	1.7300	-4.945%	10	656	-75.723%
2026-05-01	1.9500	1.9500	1.8200	1.8200	-7.143%	2	657	-76.923%
2026-04-30	1.9500	1.9600	1.9500	1.9600	+0.513%	5	657	-78.571%
2026-04-29	1.9500	1.9500	1.9500	1.9500	-4.878%	1	657	-78.462%
2026-04-27	2.1000	2.1000	2.0500	2.0500	+13.889%	2	657	-79.512%
2026-04-24	1.7500	1.8000	1.7500	1.8000	+1.695%	5	656	-76.667%
2026-04-23	1.7700	1.7700	1.7700	1.7700	-39.796%	15	656	-76.271%
2026-04-22	2.9300	3.0500	2.9100	2.9400	-2.000%	10	642	-85.714%
2026-04-21	3.0000	3.0500	3.0000	3.0000	-9.639%	5	642	-86.000%
2026-04-17	3.3000	3.3200	3.3000	3.3200	+58.095%	10	642	-87.349%
2026-04-10	2.3200	2.3200	2.1000	2.1000	-16.000%	8	632	-80.000%
2026-04-06	2.3700	2.5000	2.3700	2.5000	-5.660%	11	640	-83.200%
2026-04-02	2.6000	2.6500	2.6000	2.6500	0.000%	2	647	-84.151%
2026-04-01	2.6500	2.6500	2.6500	2.6500	+4.331%	37	647	-84.151%
2026-03-31	2.4500	2.6000	2.4500	2.5400	+9.483%	22	624	-83.465%
2026-03-26	2.3000	2.3200	2.3000	2.3200	-18.596%	2	630	-81.897%
2026-03-25	2.8500	2.8500	2.8500	2.8500	-1.042%	3	630	-85.263%
2026-03-23	2.8800	2.8800	2.8800	2.8800	-0.690%	10	633	-85.417%
2026-03-19	2.9000	2.9000	2.9000	2.9000	+4.693%	2	643	-85.517%
2026-03-06	3.0500	3.0500	2.7700	2.7700	-15.805%	6	642	-84.838%
2026-03-05	3.5800	3.5800	3.2700	3.2900	-6.000%	7	641	-87.234%
2026-03-03	3.4500	3.5000	3.4500	3.5000	-5.405%	11	638	-88.000%
2026-03-02	3.7000	3.7000	3.7000	3.7000	+23.333%	10	629	-88.649%
2026-02-25	3.0000	3.0000	3.0000	3.0000	-30.233%	10	629	-86.000%
2026-02-19	4.3000	4.3000	4.3000	4.3000	+8.861%	1	629	-90.233%
2026-02-17	4.1000	4.1000	3.9500	3.9500	+2.597%	11	629	-89.367%
2026-02-12	4.8600	4.8600	3.8000	3.8500	-4.938%	8	618	-89.091%
2026-02-11	4.4300	4.4300	4.0500	4.0500	+7.143%	5	617	-89.630%
2026-02-10	3.6400	3.7800	3.6400	3.7800	-5.500%	2	617	-88.889%
2026-02-09	4.1100	4.1100	4.0000	4.0000	-3.614%	11	617	-89.500%
2026-02-06	4.1000	4.1500	4.1000	4.1500	+9.211%	111	625	-89.880%
2026-02-05	3.8000	3.8000	3.8000	3.8000	+1.333%	2	540	-88.947%
2026-02-03	3.7500	3.7500	3.7500	3.7500	+2.740%	5	540	-88.800%
2026-02-02	3.2000	3.7900	3.2000	3.6500	+42.578%	3	545	-88.493%
2026-01-30	2.5600	2.5600	2.5600	2.5600	-1.538%	2	542	-83.594%
2026-01-29	3.4300	3.4300	2.6000	2.6000	-57.377%	13	540	-83.846%
2026-01-28	6.1000	6.5000	6.0500	6.1000	+10.909%	8	539	-93.115%
2026-01-26	5.3000	5.5000	5.3000	5.5000	+1.852%	86	539	-92.364%
2026-01-22	5.4000	5.4000	5.4000	5.4000	+11.340%	2	456	-92.222%
2026-01-21	5.0000	5.0000	4.8500	4.8500	-2.020%	10	456	-91.340%
2026-01-20	4.7000	4.9500	4.7000	4.9500	+5.096%	7	454	-91.515%
2026-01-16	4.6000	4.7100	4.6000	4.7100	-20.840%	5	456	-91.083%
2026-01-07	5.9500	5.9500	5.9500	5.9500	-26.087%	1	456	-92.941%
2025-12-29	8.0500	8.0500	8.0500	8.0500	-5.294%	3	456	-94.783%
2025-12-26	8.5000	8.5000	8.5000	8.5000	-1.392%	1	456	-95.059%
2025-12-23	8.9000	8.9500	8.4500	8.6200	-8.298%	14	457	-95.128%
2025-12-19	9.4000	9.4000	9.4000	9.4000	+11.243%	25	460	-95.532%
2025-12-12	8.4500	8.4500	8.4500	8.4500	-11.333%	2	460	-95.030%
2025-12-10	9.5300	9.5300	9.5300	9.5300	-7.923%	4	460	-95.593%
2025-12-03	10.3500	10.3500	10.3500	10.3500	-2.817%	1	464	-95.942%
2025-12-02	10.9000	10.9000	10.6500	10.6500	-8.190%	3	464	-96.056%
2025-12-01	11.6000	11.6000	11.6000	11.6000	+15.768%	6	464	-96.379%
2025-11-25	10.0000	10.0200	10.0000	10.0200	+7.974%	6	458	-95.808%
2025-11-17	9.4500	9.4500	9.2800	9.2800	+3.687%	22	452	-95.474%
2025-11-14	8.9500	8.9500	8.9500	8.9500	-6.771%	3	430	-95.307%
2025-11-10	9.2500	9.6000	9.2500	9.6000	+43.498%	6	430	-95.625%
2025-11-07	7.5500	7.5500	6.6900	6.6900	-13.677%	2	429	-93.722%
2025-11-05	7.5900	7.7500	7.5900	7.7500	+7.490%	2	429	-94.581%
2025-11-04	7.2100	7.2100	7.2100	7.2100	+3.000%	5	428	-94.175%
2025-11-03	7.0000	7.0000	7.0000	7.0000	+16.667%	15	438	-94.000%
2025-10-31	6.0000	6.0000	6.0000	6.0000	+9.091%	2	438	-93.000%
2025-10-27	5.5000	5.5000	5.5000	5.5000	+10.000%	1	435	-92.364%
2025-10-23	5.1000	5.1000	4.7700	5.0000	+107.469%	45	435	-91.600%
2025-10-14	2.3000	2.4100	2.3000	2.4100	+12.093%	40	410	-82.573%
2025-10-13	2.1500	2.1500	2.1500	2.1500	-43.122%	10	370	-80.465%
2025-10-01	3.7800	3.7800	3.7800	3.7800	+16.667%	1	373	-88.889%
2025-09-19	3.2400	3.2400	3.2400	3.2400	-1.818%	120	374	-87.037%
2025-09-12	3.2500	3.3000	3.2500	3.3000	-0.602%	20	374	-87.273%
2025-09-08	3.3300	3.3300	3.3000	3.3200	-2.353%	85	374	-87.349%
2025-09-05	3.4000	3.4000	3.4000	3.4000	-27.660%	20	326	-87.647%
2025-08-28	4.7000	4.7000	4.7000	4.7000	+25.333%	20	326	-91.064%
2025-08-22	3.7500	3.7500	3.7500	3.7500	+1.078%	40	326	-88.800%
2025-08-15	3.7500	3.7500	3.7100	3.7100	+3.056%	2	326	-88.679%
2025-08-12	3.6000	3.6000	3.6000	3.6000	+24.138%	40	324	-88.333%
2025-08-01	2.9200	2.9200	2.9000	2.9000	-13.433%	80	344	-85.517%
2025-07-30	3.3500	3.3500	3.3500	3.3500	+8.065%	1	424	-87.463%
2025-07-28	3.1000	3.1000	3.1000	3.1000	+4.027%	3	423	-86.452%
2025-07-25	2.8000	2.9800	2.8000	2.9800	+19.200%	50	423	-85.906%
2025-07-24	2.5000	2.5000	2.5000	2.5000	+13.636%	1	453	-83.200%
2025-07-23	2.2000	2.2000	2.2000	2.2000	-13.725%	5	452	-80.909%
2025-07-09	2.5600	2.5600	2.5500	2.5500	-1.923%	64	457	-83.529%
2025-07-08	2.6200	2.6200	2.6000	2.6000	+22.642%	128	457	-83.846%
2025-07-02	2.2300	2.2600	2.1100	2.1200	+3.415%	9	537	-80.189%
2025-07-01	2.0400	2.0500	2.0400	2.0500	+28.931%	3	530	-79.512%
2025-06-27	1.5900	1.5900	1.5900	1.5900	+26.190%	112	528	-73.585%
2025-06-13	1.2600	1.2600	1.2600	1.2600	-16.000%	4	416	-66.667%
2025-06-10	1.4200	1.5000	1.4200	1.5000	+7.914%	2	414	-72.000%
2025-06-09	1.3900	1.3900	1.3900	1.3900	+7.752%	80	414	-69.784%
2025-05-20	1.2200	1.2900	1.2200	1.2900	-11.644%	2	334	-67.442%
2025-05-14	1.3900	1.4600	1.3900	1.4600	-2.667%	2	334	-71.233%
2025-05-12	1.5000	1.5000	1.5000	1.5000	+21.951%	30	334	-72.000%
2025-05-09	1.2400	1.2400	1.2300	1.2300	-10.870%	212	354	-65.854%
2025-05-08	1.3400	1.3800	1.3400	1.3800	+10.400%	51	354	-69.565%
2025-05-07	1.2400	1.2500	1.2400	1.2500	+8.696%	33	405	-66.400%
2025-05-06	1.1400	1.1500	1.1400	1.1500	+29.213%	80	374	-63.478%
2025-04-29	0.8900	0.8900	0.8900	0.8900	-3.261%	32	454	-52.809%
2025-04-24	0.9300	0.9300	0.8900	0.9200	+39.394%	40	422	-54.348%
2025-04-17	0.6600	0.6600	0.6600	0.6600	+17.857%	16	446	-36.364%
2025-04-16	0.5600	0.5600	0.5600	0.5600	-5.085%	1	446	-25.000%
2025-04-14	0.6600	0.6600	0.5900	0.5900	-26.250%	3	447	-28.814%
2025-04-09	0.8000	0.8000	0.8000	0.8000	+3.896%	2	446	-47.500%
2025-04-04	0.8700	0.8800	0.7700	0.7700	-15.385%	496	444	-45.455%
2025-04-03	0.9100	0.9100	0.9100	0.9100	-24.167%	1	294	-53.846%
2025-04-02	1.2000	1.2000	1.2000	1.2000	-9.774%	1	294	-65.000%
2025-03-26	1.3300	1.3300	1.3300	1.3300	-14.744%	16	293	-68.421%
2025-03-24	1.5000	1.5600	1.5000	1.5600	-25.359%	2	277	-73.077%
2025-03-20	2.0000	2.0900	2.0000	2.0900	-12.185%	2	277	-79.904%
2025-03-04	2.3800	2.3800	2.3800	2.3800	-25.625%	10	277	-82.353%
2025-03-03	3.2000	3.2000	3.2000	3.2000	+39.130%	8	287	-86.875%
2025-02-27	2.2100	2.3100	2.1800	2.3000	+6.977%	8	279	-81.739%
2025-02-26	2.1600	2.1600	2.1500	2.1500	-18.561%	2	279	-80.465%
2025-02-24	2.6400	2.6400	2.6400	2.6400	+28.780%	8	271	-84.091%
2025-02-14	2.0500	2.0500	2.0500	2.0500	+4.592%	20	271	-79.512%
2025-02-13	1.9600	1.9600	1.9600	1.9600	-1.010%	32	271	-78.571%
2025-01-28	1.9800	1.9800	1.9800	1.9800	-25.843%	1	271	-78.788%
2025-01-21	2.5300	2.6700	2.5300	2.6700	-11.589%	2	271	-84.270%
2025-01-13	2.8900	3.0200	2.8900	3.0200	-1.307%	2	271	-86.093%
2025-01-10	3.0600	3.0600	3.0600	3.0600	-34.194%	2	271	-86.275%
2024-12-19	4.6500	4.6500	4.6500	4.6500	-6.061%	1	271	-90.968%
2024-12-18	4.9500	4.9500	4.9500	4.9500	+34.511%	1	271	-91.515%
2024-11-18	3.6700	3.6800	3.6700	3.6800	-0.541%	25	270	-88.587%
2024-11-12	3.7000	3.7000	3.7000	3.7000	-28.295%	1	246	-88.649%
2024-11-01	5.1000	5.1600	5.1000	5.1600	-10.881%	8	246	-91.860%
2024-10-28	5.7900	5.7900	5.7900	5.7900	+14.653%	106	242	-92.746%
2024-10-22	5.0500	5.0500	5.0500	5.0500	-0.394%	48	136	-91.683%
2024-10-18	5.0700	5.0700	5.0700	5.0700	-14.068%	2	88	-91.716%
2024-10-04	6.0000	6.0000	5.9000	5.9000	+11.742%	36	88	-92.881%
2024-10-03	5.2800	5.2800	5.2800	5.2800	-7.368%	64	70	-92.045%
2024-10-02	5.7000	5.7000	5.7000	5.7000	+14.000%	1	12	-92.632%
2024-09-27	4.6000	5.0000	4.2500	5.0000	0.000%	24	12	-91.600%