Dark

LVS20270115P40
LVS Jan 15 2027 40.00 Put (LVS270115P00040000)
option OPRA

EOD

Sep 28, 2026

3.38+12.667%(+0.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.3800	3.3800	3.3800	3.3800	+12.667%	1	457	0.000%
2026-09-22	2.6700	3.0000	2.6700	3.0000	+0.334%	24	458	+12.667%
2026-09-21	2.9900	2.9900	2.9900	2.9900	-1.967%	1	459	+13.043%
2026-09-18	2.8000	3.0500	2.8000	3.0500	+20.553%	6	458	+10.820%
2026-09-17	2.5200	2.5300	2.5200	2.5300	-4.167%	2	458	+33.597%
2026-09-16	2.6400	2.6400	2.6400	2.6400	+22.791%	2	458	+28.030%
2026-09-11	2.2000	2.2000	2.1500	2.1500	-6.926%	18	457	+57.209%
2026-09-10	2.3100	2.3100	2.3100	2.3100	+15.500%	1	460	+46.320%
2026-09-09	2.0000	2.0000	2.0000	2.0000	+21.951%	1	459	+69.000%
2026-09-08	1.6400	1.6400	1.6400	1.6400	+2.500%	1	458	+106.098%
2026-09-04	1.5800	1.6000	1.5800	1.6000	-11.111%	2	458	+111.250%
2026-09-01	1.9100	1.9100	1.7800	1.8000	-6.250%	52	458	+87.778%
2026-08-31	1.6800	1.9200	1.6800	1.9200	+20.000%	198	499	+76.042%
2026-08-28	1.6000	1.6000	1.6000	1.6000	-4.762%	1	305	+111.250%
2026-08-27	1.4500	1.6800	1.4500	1.6800	+33.333%	5	304	+101.190%
2026-08-24	1.2500	1.2600	1.2300	1.2600	-23.171%	6	307	+168.254%
2026-08-13	1.6400	1.6400	1.6400	1.6400	-4.094%	1	302	+106.098%
2026-08-12	1.7100	1.7100	1.7100	1.7100	-2.286%	1	301	+97.661%
2026-08-07	1.7500	1.7500	1.7500	1.7500	-2.778%	1	300	+93.143%
2026-08-06	1.7900	1.8000	1.7900	1.8000	-5.263%	7	300	+87.778%
2026-08-04	1.9000	1.9000	1.9000	1.9000	+6.742%	10	305	+77.895%
2026-08-03	1.7800	1.7800	1.7800	1.7800	+28.986%	1	305	+89.888%
2026-07-31	1.3800	1.3800	1.3800	1.3800	-10.390%	1	305	+144.928%
2026-07-29	1.5400	1.5400	1.5400	1.5400	-16.757%	1	304	+119.481%
2026-07-27	1.8500	1.8500	1.8500	1.8500	-9.756%	1	304	+82.703%
2026-07-24	2.0500	2.0500	2.0500	2.0500	-14.226%	1	304	+64.878%
2026-07-22	2.3800	2.3900	2.3800	2.3900	+0.420%	2	303	+41.423%
2026-07-17	2.3800	2.3800	2.3800	2.3800	-7.031%	1	303	+42.017%
2026-07-15	2.5600	2.5600	2.5600	2.5600	-0.389%	2	303	+32.031%
2026-07-14	2.6200	2.6200	2.5700	2.5700	+18.433%	5	301	+31.518%
2026-07-13	2.1700	2.1700	2.1700	2.1700	+0.930%	10	297	+55.760%
2026-07-10	2.1500	2.1500	2.1500	2.1500	-8.120%	1	287	+57.209%
2026-07-07	2.3800	2.3800	2.3100	2.3400	+3.084%	35	287	+44.444%
2026-07-02	2.2700	2.2700	2.2700	2.2700	-8.835%	2	272	+48.899%
2026-07-01	2.4900	2.4900	2.4900	2.4900	+10.667%	2	272	+35.743%
2026-06-29	2.2500	2.2500	2.2500	2.2500	-4.255%	1	271	+50.222%
2026-06-26	2.1200	2.3500	2.1200	2.3500	-7.115%	5	270	+43.830%
2026-06-25	2.4000	2.5300	2.4000	2.5300	+23.415%	8	273	+33.597%
2026-06-24	2.0500	2.0500	2.0500	2.0500	-10.870%	15	265	+64.878%
2026-06-22	2.3500	2.3500	2.3000	2.3000	+12.195%	6	250	+46.957%
2026-06-18	2.0500	2.0500	2.0500	2.0500	-1.442%	3	231	+64.878%
2026-06-17	2.0400	2.0800	2.0400	2.0800	+6.122%	22	231	+62.500%
2026-06-15	1.8400	1.9600	1.8400	1.9600	+3.158%	84	231	+72.449%
2026-06-11	1.9000	1.9000	1.9000	1.9000	+3.261%	10	231	+77.895%
2026-06-09	1.8900	1.8900	1.8300	1.8400	-4.167%	56	221	+83.696%
2026-06-08	1.9200	1.9200	1.9200	1.9200	-2.041%	1	187	+76.042%
2026-06-03	1.9600	1.9600	1.9600	1.9600	+8.287%	1	186	+72.449%
2026-06-02	1.8100	1.8100	1.8100	1.8100	-19.556%	27	185	+86.740%
2026-05-21	2.2500	2.2500	2.2500	2.2500	-1.316%	1	176	+50.222%
2026-05-20	2.2500	2.2800	2.2500	2.2800	+9.615%	3	176	+48.246%
2026-05-18	2.0800	2.0900	2.0700	2.0800	-3.256%	21	172	+62.500%
2026-05-15	2.1500	2.1500	2.1500	2.1500	+10.256%	2	172	+57.209%
2026-05-12	1.9500	1.9500	1.9500	1.9500	+12.717%	11	159	+73.333%
2026-05-07	1.7300	1.7300	1.7300	1.7300	-16.425%	1	160	+95.376%
2026-05-04	1.9300	2.1000	1.9300	2.0700	-5.909%	57	160	+63.285%
2026-04-24	2.1200	2.2000	2.1200	2.2000	-3.930%	6	129	+53.636%
2026-04-23	2.2500	2.2900	2.2500	2.2900	+30.857%	2	123	+47.598%
2026-04-21	1.7500	1.7500	1.7500	1.7500	+2.941%	5	122	+93.143%
2026-04-17	1.7000	1.7000	1.7000	1.7000	-23.767%	10	118	+98.824%
2026-04-06	2.4000	2.4000	2.2300	2.2300	-5.106%	10	118	+51.570%
2026-04-02	2.3500	2.3500	2.3500	2.3500	-6.000%	10	108	+43.830%
2026-03-12	2.5000	2.5000	2.5000	2.5000	-5.303%	2	108	+35.200%
2026-03-06	2.4100	2.6400	2.4100	2.6400	+14.286%	5	108	+28.030%
2026-03-05	2.4500	2.4500	2.3100	2.3100	+5.000%	6	108	+46.320%
2026-02-02	2.2000	2.2000	2.2000	2.2000	-8.333%	10	108	+53.636%
2026-01-30	2.4500	2.4500	2.4000	2.4000	-4.000%	16	108	+40.833%
2026-01-29	2.1300	2.5000	2.1300	2.5000	+87.970%	31	108	+35.200%
2026-01-06	1.3300	1.3300	1.3300	1.3300	+12.712%	1	88	+154.135%
2025-12-24	1.1800	1.1800	1.1800	1.1800	-5.600%	16	96	+186.441%
2025-12-16	1.3400	1.3500	1.2500	1.2500	-10.714%	40	96	+170.400%
2025-12-09	1.4400	1.4400	1.4000	1.4000	+7.692%	24	88	+141.429%
2025-12-08	1.2800	1.3000	1.2800	1.3000	+11.111%	6	100	+160.000%
2025-12-03	0.7900	1.1700	0.7900	1.1700	-7.143%	16	94	+188.889%
2025-12-01	1.2500	1.2600	1.2500	1.2600	-10.638%	52	79	+168.254%
2025-11-25	1.4100	1.4100	1.4100	1.4100	-0.704%	15	79	+139.716%
2025-11-24	1.2000	1.4300	1.2000	1.4200	-4.698%	15	94	+138.028%
2025-11-13	1.4900	1.4900	1.4900	1.4900	-0.667%	2	80	+126.846%
2025-11-11	1.5000	1.5000	1.5000	1.5000	-1.961%	2	80	+125.333%
2025-11-10	1.5300	1.5300	1.5300	1.5300	-31.390%	1	80	+120.915%
2025-11-03	2.2300	2.2300	2.2300	2.2300	+6.699%	1	80	+51.570%
2025-10-30	2.0800	2.0900	2.0800	2.0900	-7.930%	4	80	+61.722%
2025-10-23	2.2100	2.5600	2.2100	2.2700	-50.110%	11	80	+48.899%
2025-10-13	4.5500	4.5500	4.5500	4.5500	+85.714%	1	77	-25.714%
2025-09-29	2.4500	2.4500	2.4500	2.4500	-13.121%	1	76	+37.959%
2025-09-16	2.8200	2.8200	2.8200	2.8200	+10.588%	2	75	+19.858%
2025-09-05	2.5500	2.5500	2.5500	2.5500	+19.718%	1	75	+32.549%
2025-08-29	2.1300	2.1300	2.1300	2.1300	+3.902%	1	75	+58.685%
2025-08-28	2.0500	2.0500	2.0500	2.0500	-4.206%	4	75	+64.878%
2025-08-26	2.1400	2.1400	2.1400	2.1400	-2.283%	15	77	+57.944%
2025-08-25	2.1900	2.1900	2.1900	2.1900	-11.336%	2	77	+54.338%
2025-08-13	2.4700	2.4700	2.4700	2.4700	-6.084%	1	79	+36.842%
2025-08-06	2.6600	2.6600	2.6300	2.6300	-2.230%	21	80	+28.517%
2025-08-04	2.6900	2.6900	2.6900	2.6900	0.000%	4	73	+25.651%
2025-07-31	2.6900	2.6900	2.6900	2.6900	+1.128%	1	69	+25.651%
2025-07-30	2.6600	2.6600	2.6600	2.6600	-3.623%	3	70	+27.068%
2025-07-29	2.7600	2.7600	2.7600	2.7600	+5.747%	30	73	+22.464%
2025-07-28	2.5900	2.6100	2.5900	2.6100	-14.145%	16	93	+29.502%
2025-07-24	3.2500	3.2500	3.0400	3.0400	-8.434%	46	93	+11.184%
2025-07-10	3.3200	3.3200	3.3200	3.3200	-5.143%	1	47	+1.807%
2025-07-09	3.5000	3.5000	3.5000	3.5000	-10.714%	6	48	-3.429%
2025-07-03	3.9200	3.9200	3.9200	3.9200	-34.667%	2	49	-13.776%
2025-06-10	6.0500	6.1000	6.0000	6.0000	-8.397%	11	49	-43.667%
2025-05-30	6.5500	6.5500	6.5500	6.5500	+0.614%	2	43	-48.397%
2025-05-29	6.5100	6.5100	6.5100	6.5100	+0.154%	1	43	-48.080%
2025-05-21	6.5000	6.5000	6.5000	6.5000	-8.836%	2	43	-48.000%
2025-05-09	7.1300	7.1300	7.1300	7.1300	-39.831%	2	41	-52.595%
2025-04-16	11.8500	11.8500	11.8500	11.8500	-7.204%	1	40	-71.477%
2025-04-09	12.7700	12.7700	12.7700	12.7700	+35.132%	1	41	-73.532%
2025-04-04	10.6500	10.6500	9.4500	9.4500	+9.884%	64	41	-64.233%
2025-04-03	8.6000	8.6000	8.6000	8.6000	+17.166%	1	48	-60.698%
2025-03-31	7.3400	7.3400	7.3400	7.3400	+15.409%	1	47	-53.951%
2025-03-25	6.3600	6.3600	6.3600	6.3600	+21.143%	4	46	-46.855%
2025-03-06	5.2500	5.2500	5.2500	5.2500	+5.000%	1	42	-35.619%
2025-03-03	5.0000	5.0000	5.0000	5.0000	-10.714%	1	42	-32.400%
2025-01-24	5.5100	5.6000	5.5000	5.6000	+12.224%	60	42	-39.643%
2025-01-21	4.9900	4.9900	4.9900	4.9900	-7.593%	1	12	-32.265%
2025-01-16	5.4000	5.4000	5.4000	5.4000	+19.469%	2	12	-37.407%
2024-09-27	4.5200	4.5200	4.5200	4.5200	-5.833%	2	10	-25.221%
2024-09-26	4.7500	4.8500	4.7500	4.8000	0.000%	9	9	-29.583%