Dark

LVS20270115P35
LVS Jan 15 2027 35.00 Put (LVS270115P00035000)
option OPRA

EOD

Sep 24, 2026

1.48+23.333%(+0.28)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.4700	1.5600	1.4700	1.4800	+23.333%	35	432	0.000%
2026-09-22	1.2000	1.2000	1.2000	1.2000	+3.448%	1	417	+23.333%
2026-09-18	1.1600	1.1600	1.1600	1.1600	+11.538%	1	416	+27.586%
2026-09-17	1.0500	1.0500	1.0400	1.0400	+11.828%	10	415	+42.308%
2026-09-14	0.9200	0.9300	0.9200	0.9300	+8.140%	4	415	+59.140%
2026-09-11	0.8600	0.8600	0.8600	0.8600	-1.149%	1	414	+72.093%
2026-09-10	0.8600	0.8700	0.8600	0.8700	+6.098%	31	414	+70.115%
2026-09-09	0.8400	0.8400	0.8200	0.8200	+26.154%	11	395	+80.488%
2026-09-08	0.6500	0.6500	0.6500	0.6500	+3.175%	1	395	+127.692%
2026-09-04	0.6300	0.6300	0.6300	0.6300	+6.780%	1	393	+134.921%
2026-09-02	0.5900	0.5900	0.5900	0.5900	-20.270%	1	393	+150.847%
2026-08-28	0.6800	0.7400	0.6800	0.7400	+10.448%	2	392	+100.000%
2026-08-27	0.6100	0.6700	0.5900	0.6700	+21.818%	15	391	+120.896%
2026-08-26	0.5500	0.5500	0.5500	0.5500	+10.000%	1	377	+169.091%
2026-08-25	0.5000	0.5000	0.5000	0.5000	-44.444%	3	376	+196.000%
2026-08-04	0.9000	0.9000	0.9000	0.9000	+7.143%	10	379	+64.444%
2026-08-03	0.8400	0.8400	0.8400	0.8400	+20.000%	1	369	+76.190%
2026-07-31	0.7000	0.7000	0.7000	0.7000	+9.375%	15	370	+111.429%
2026-07-30	0.6400	0.6400	0.6400	0.6400	-23.810%	1	356	+131.250%
2026-07-29	0.8400	0.8400	0.8400	0.8400	-20.000%	1	356	+76.190%
2026-07-23	1.0500	1.0500	1.0500	1.0500	-4.545%	5	356	+40.952%
2026-07-22	1.1000	1.1000	1.1000	1.1000	-29.936%	5	351	+34.545%
2026-07-15	1.5700	1.5700	1.5700	1.5700	+16.296%	1	346	-5.732%
2026-07-14	1.3500	1.3500	1.3500	1.3500	+13.445%	1	346	+9.630%
2026-07-09	1.2000	1.2000	1.1900	1.1900	0.000%	216	346	+24.370%
2026-07-07	1.1900	1.1900	1.1900	1.1900	-9.160%	50	140	+24.370%
2026-07-02	1.3100	1.3100	1.3000	1.3100	+9.167%	3	190	+12.977%
2026-06-29	1.2000	1.2000	1.2000	1.2000	-1.639%	1	190	+23.333%
2026-06-22	1.2200	1.2200	1.2200	1.2200	+5.172%	6	190	+21.311%
2026-05-26	1.1600	1.1600	1.1600	1.1600	+1.754%	10	186	+27.586%
2026-05-22	1.1400	1.1400	1.1400	1.1400	-1.724%	25	176	+29.825%
2026-05-11	1.1600	1.1600	1.1600	1.1600	+10.476%	1	151	+27.586%
2026-05-07	1.0500	1.0500	1.0500	1.0500	-22.794%	1	151	+40.952%
2026-04-23	1.3400	1.3700	1.3400	1.3600	-7.483%	50	151	+8.824%
2026-03-23	1.4700	1.4700	1.4700	1.4700	-8.125%	1	143	+0.680%
2026-03-12	1.6000	1.6000	1.6000	1.6000	+0.629%	2	144	-7.500%
2026-03-09	1.7900	1.7900	1.5900	1.5900	+17.778%	2	145	-6.918%
2026-03-05	1.3500	1.3500	1.3500	1.3500	+22.727%	3	145	+9.630%
2026-02-13	1.1000	1.1000	1.1000	1.1000	-2.655%	3	142	+34.545%
2026-02-03	1.1300	1.1300	1.1300	1.1300	-18.705%	2	142	+30.973%
2026-01-30	1.3900	1.3900	1.3900	1.3900	+65.476%	2	143	+6.475%
2026-01-15	1.1300	1.1300	0.8400	0.8400	-1.176%	118	141	+76.190%
2025-12-30	0.8300	0.8500	0.8300	0.8500	+25.000%	2	259	+74.118%
2025-12-23	0.6800	0.6800	0.6800	0.6800	-38.182%	3	260	+117.647%
2025-11-20	1.1000	1.1000	1.1000	1.1000	+19.565%	15	260	+34.545%
2025-11-13	0.9700	0.9700	0.9200	0.9200	-6.122%	75	260	+60.870%
2025-11-11	1.5800	1.5800	0.8600	0.9800	-2.000%	138	339	+51.020%
2025-11-10	1.0500	1.0500	1.0000	1.0000	-34.641%	62	206	+48.000%
2025-10-30	1.5300	1.5300	1.5300	1.5300	+17.692%	3	148	-3.268%
2025-10-29	1.3000	1.3000	1.3000	1.3000	-15.033%	1	148	+13.846%
2025-09-29	1.5300	1.5300	1.5300	1.5300	-6.707%	1	149	-3.268%
2025-09-15	1.6400	1.6400	1.6400	1.6400	+10.067%	30	150	-9.756%
2025-09-11	1.4900	1.4900	1.4900	1.4900	-9.697%	2	150	-0.671%
2025-08-12	1.6500	1.6500	1.6500	1.6500	-16.244%	1	150	-10.303%
2025-07-24	2.1400	2.1400	1.9700	1.9700	-16.878%	3	151	-24.873%
2025-07-17	2.3700	2.3700	2.3700	2.3700	-13.504%	1	152	-37.553%
2025-07-01	2.9300	2.9300	2.7300	2.7400	-26.933%	17	151	-45.985%
2025-06-24	3.7500	3.7500	3.7500	3.7500	-7.407%	55	147	-60.533%
2025-06-23	4.0500	4.0500	4.0500	4.0500	-4.481%	13	98	-63.457%
2025-06-05	4.2400	4.2400	4.2400	4.2400	+8.718%	1	98	-65.094%
2025-05-16	3.9500	3.9500	3.9000	3.9000	-2.500%	8	97	-62.051%
2025-05-15	4.0000	4.0000	4.0000	4.0000	-19.028%	1	93	-63.000%
2025-05-09	4.7100	4.9400	4.7100	4.9400	-11.311%	4	92	-70.040%
2025-05-02	5.5600	5.6200	5.5600	5.5700	-7.934%	8	92	-73.429%
2025-04-29	6.0500	6.0500	6.0500	6.0500	-10.370%	1	94	-75.537%
2025-04-23	6.7500	6.7500	6.7500	6.7500	-10.239%	1	93	-78.074%
2025-04-22	7.5200	7.5200	7.5200	7.5200	-4.204%	1	92	-80.319%
2025-04-15	7.8500	7.8500	7.8500	7.8500	-16.043%	10	91	-81.146%
2025-04-07	8.6500	9.3500	8.6500	9.3500	+21.904%	24	101	-84.171%
2025-04-04	7.8000	7.8000	7.2100	7.6700	+78.372%	150	101	-80.704%
2025-03-26	4.3000	4.3000	4.3000	4.3000	+1.176%	1	120	-65.581%
2025-03-25	4.2500	4.2500	4.2500	4.2500	+6.250%	1	119	-65.176%
2025-03-24	4.0000	4.0000	4.0000	4.0000	+15.942%	10	118	-63.000%
2025-03-11	3.4500	3.4500	3.4500	3.4500	+13.115%	10	108	-57.101%
2025-03-03	2.9500	3.0500	2.9500	3.0500	-10.294%	40	98	-51.475%
2025-02-18	3.4000	3.4000	3.4000	3.4000	-13.265%	1	58	-56.471%
2025-02-10	3.7000	3.9200	3.7000	3.9200	+4.533%	3	59	-62.245%
2025-02-06	3.7500	3.7500	3.7500	3.7500	+20.968%	1	58	-60.533%
2025-01-31	3.1000	3.1000	3.1000	3.1000	-17.333%	2	57	-52.258%
2025-01-23	3.7500	3.7500	3.7500	3.7500	+13.636%	10	56	-60.533%
2025-01-22	3.2400	3.3000	3.2400	3.3000	-0.901%	2	46	-55.152%
2025-01-21	3.1800	3.3300	3.1800	3.3300	-6.197%	2	46	-55.556%
2025-01-16	3.5000	3.5500	3.5000	3.5500	+1.429%	20	46	-58.310%
2025-01-15	3.5000	3.5000	3.5000	3.5000	+29.630%	1	37	-57.714%
2025-01-10	2.7000	2.7000	2.7000	2.7000	+7.143%	2	37	-45.185%
2025-01-03	2.5200	2.5200	2.5200	2.5200	+9.565%	4	36	-41.270%
2024-12-27	2.3000	2.3000	2.3000	2.3000	-13.534%	20	34	-35.652%
2024-11-19	2.6600	2.6600	2.6600	2.6600	-1.481%	1	24	-44.361%
2024-11-14	2.7600	2.8600	2.6700	2.7000	+8.871%	66	23	-45.185%
2024-11-11	2.4800	2.4800	2.4800	2.4800	+5.085%	1	11	-40.323%
2024-10-25	2.3600	2.3600	2.3600	2.3600	-18.621%	2	10	-37.288%
2024-10-08	2.9000	2.9000	2.9000	2.9000	-4.918%	5	9	-48.966%
2024-09-27	3.0500	3.0500	3.0500	3.0500	0.000%	8	4	-51.475%