Dark

LVS20270115P45
LVS Jan 15 2027 45.00 Put (LVS270115P00045000)
option OPRA

EOD

Sep 24, 2026

7.45+24.167%(+1.45)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.4500	7.4500	7.4500	7.4500	+24.167%	10	1,419	0.000%
2026-09-22	6.0000	6.0000	6.0000	6.0000	-2.439%	2	1,419	+24.167%
2026-09-21	6.1200	6.1500	6.1200	6.1500	+6.034%	2	1,417	+21.138%
2026-09-18	5.8000	5.8000	5.8000	5.8000	+8.411%	1	1,417	+28.448%
2026-09-17	5.3500	5.3600	5.3500	5.3500	+4.902%	10	1,416	+39.252%
2026-09-15	5.1000	5.1000	5.1000	5.1000	+13.333%	8	1,406	+46.078%
2026-09-10	4.4500	4.5000	4.4500	4.5000	+16.279%	2	1,398	+65.556%
2026-09-08	3.8700	3.8700	3.8700	3.8700	+9.014%	4	1,400	+92.506%
2026-09-04	3.5500	3.5500	3.5500	3.5500	+2.899%	120	1,289	+109.859%
2026-09-03	3.6000	3.6000	3.4000	3.4500	-1.429%	193	1,289	+115.942%
2026-09-02	3.5000	3.5000	3.5000	3.5000	-15.663%	5	1,266	+112.857%
2026-09-01	4.1500	4.1500	4.1500	4.1500	+6.410%	3	1,266	+79.518%
2026-08-31	3.6800	3.9500	3.6800	3.9000	+11.429%	94	1,269	+91.026%
2026-08-28	3.5300	3.5300	3.5000	3.5000	-4.891%	2	1,177	+112.857%
2026-08-27	3.5000	3.6800	3.5000	3.6800	+44.314%	8	1,175	+102.446%
2026-08-25	2.6200	2.8000	2.5500	2.5500	-3.774%	144	1,173	+192.157%
2026-08-24	2.6600	2.6600	2.6500	2.6500	-2.930%	4	1,029	+181.132%
2026-08-21	2.9000	2.9000	2.7300	2.7300	-11.364%	12	1,030	+172.894%
2026-08-20	3.2000	3.2500	3.0800	3.0800	+4.407%	69	1,031	+141.883%
2026-08-19	2.9500	2.9500	2.9500	2.9500	-9.231%	2	962	+152.542%
2026-08-18	3.1500	3.2500	3.1500	3.2500	+3.175%	148	962	+129.231%
2026-08-14	3.1200	3.3000	3.1200	3.1500	-6.805%	6	1,015	+136.508%
2026-08-13	3.3300	3.3800	3.3300	3.3800	-1.744%	2	1,011	+120.414%
2026-08-12	3.5000	3.5000	3.4400	3.4400	-0.290%	22	1,009	+116.570%
2026-08-11	3.6500	3.6500	3.4500	3.4500	-2.817%	16	987	+115.942%
2026-08-10	3.5500	3.5500	3.5500	3.5500	+0.852%	3	976	+109.859%
2026-08-06	3.5200	3.5200	3.5200	3.5200	+4.142%	2	973	+111.648%
2026-08-03	3.3800	3.3800	3.3800	3.3800	+29.008%	1	973	+120.414%
2026-07-31	2.6200	2.6200	2.6200	2.6200	-32.821%	1	972	+184.351%
2026-07-23	4.0000	4.0000	3.9000	3.9000	-14.286%	3	972	+91.026%
2026-07-14	4.6000	4.6000	4.5000	4.5500	+19.737%	10	972	+63.736%
2026-07-13	3.8000	3.8000	3.8000	3.8000	-10.588%	1	970	+96.053%
2026-07-07	4.2400	4.2500	4.2400	4.2500	+4.938%	10	969	+75.294%
2026-07-02	4.0200	4.0500	4.0000	4.0500	+2.532%	13	961	+83.951%
2026-06-26	3.9500	3.9500	3.9500	3.9500	+14.493%	75	961	+88.608%
2026-06-24	3.4500	3.4500	3.4500	3.4500	-4.167%	2	961	+115.942%
2026-06-17	3.5500	3.6000	3.5500	3.6000	+4.348%	12	959	+106.944%
2026-06-16	3.2500	3.4500	3.2500	3.4500	-2.817%	109	959	+115.942%
2026-06-15	3.5500	3.5500	3.5500	3.5500	+14.516%	15	888	+109.859%
2026-06-09	3.1500	3.1500	3.1000	3.1000	-6.061%	4	878	+140.323%
2026-06-08	3.3000	3.3000	3.3000	3.3000	0.000%	1	875	+125.758%
2026-06-05	3.3000	3.3000	3.3000	3.3000	+4.762%	10	875	+125.758%
2026-06-03	3.2000	3.2000	3.1500	3.1500	-1.869%	10	868	+136.508%
2026-06-02	3.1500	3.2100	3.1500	3.2100	+15.054%	8	864	+132.087%
2026-06-01	2.7900	2.7900	2.7900	2.7900	-12.813%	10	856	+167.025%
2026-05-28	3.2000	3.2000	3.2000	3.2000	-1.538%	2	856	+132.813%
2026-05-27	3.1000	3.2500	3.1000	3.2500	-8.451%	21	855	+129.231%
2026-05-26	3.5500	3.5500	3.5500	3.5500	-4.054%	5	870	+109.859%
2026-05-22	3.7000	3.7000	3.7000	3.7000	-1.333%	10	865	+101.351%
2026-05-21	3.8000	3.8000	3.7000	3.7500	-1.316%	7	865	+98.667%
2026-05-20	3.8000	3.8000	3.8000	3.8000	+11.765%	5	865	+96.053%
2026-05-19	3.3500	3.4000	3.3500	3.4000	-4.225%	3	854	+119.118%
2026-05-18	3.5000	3.5500	3.4000	3.5500	+1.429%	7	854	+109.859%
2026-05-15	3.5000	3.5500	3.5000	3.5000	0.000%	3	854	+112.857%
2026-05-14	3.3500	3.5000	3.3500	3.5000	+12.903%	50	844	+112.857%
2026-05-12	3.1000	3.1000	3.1000	3.1000	-1.587%	53	846	+140.323%
2026-05-11	3.1000	3.2000	3.1000	3.1500	+5.705%	14	846	+136.508%
2026-05-08	3.0000	3.0000	2.9800	2.9800	0.000%	3	845	+150.000%
2026-05-06	3.0000	3.0000	2.9800	2.9800	-11.045%	3	842	+150.000%
2026-05-04	3.3500	3.3500	3.3500	3.3500	+11.667%	1	842	+122.388%
2026-04-30	3.0000	3.0000	3.0000	3.0000	-6.250%	3	842	+148.333%
2026-04-29	3.2000	3.2000	3.2000	3.2000	-8.571%	1	842	+132.813%
2026-04-24	3.5000	3.5000	3.5000	3.5000	-5.405%	10	842	+112.857%
2026-04-23	3.7000	3.7000	3.7000	3.7000	+44.531%	20	849	+101.351%
2026-04-22	2.5600	2.5600	2.5600	2.5600	+1.587%	500	849	+191.016%
2026-04-17	2.5200	2.5200	2.5200	2.5200	-10.320%	1	349	+195.635%
2026-04-15	3.1000	3.1000	2.7600	2.8100	-20.845%	87	350	+165.125%
2026-04-06	3.7000	3.8300	3.5500	3.5500	+4.412%	68	347	+109.859%
2026-04-01	3.4000	3.4000	3.4000	3.4000	-9.333%	10	286	+119.118%
2026-03-19	3.7500	3.7500	3.7500	3.7500	-2.597%	2	286	+98.667%
2026-03-13	3.8500	3.8500	3.8500	3.8500	-1.282%	10	286	+93.506%
2026-03-12	3.9500	3.9500	3.8000	3.9000	-2.500%	115	286	+91.026%
2026-03-09	4.0000	4.0000	3.9500	4.0000	+15.942%	49	308	+86.250%
2026-03-05	3.4500	3.4500	3.4500	3.4500	+7.813%	4	270	+115.942%
2026-02-27	3.2500	3.2500	3.2000	3.2000	+13.475%	2	270	+132.813%
2026-02-06	2.8200	2.8200	2.8200	2.8200	-15.821%	1	270	+164.184%
2026-02-02	3.3500	3.3500	3.3500	3.3500	-12.987%	4	271	+122.388%
2026-01-30	3.8000	3.8500	3.8000	3.8500	-3.750%	2	275	+93.506%
2026-01-29	2.9800	4.0000	2.9800	4.0000	+71.674%	10	275	+86.250%
2026-01-28	2.3600	2.3600	2.3100	2.3300	-13.704%	3	267	+219.742%
2026-01-16	2.7000	2.7000	2.7000	2.7000	+33.005%	10	256	+175.926%
2025-12-31	2.0300	2.0300	2.0300	2.0300	+4.103%	1	256	+266.995%
2025-12-02	1.9500	1.9500	1.9500	1.9500	+2.632%	1	256	+282.051%
2025-12-01	1.9000	1.9000	1.9000	1.9000	-12.442%	20	255	+292.105%
2025-11-25	2.1800	2.1800	2.1700	2.1700	-0.459%	5	275	+243.318%
2025-11-24	2.1700	2.1800	2.1700	2.1800	-7.627%	2	280	+241.743%
2025-11-17	2.3900	2.3900	2.3600	2.3600	-8.527%	3	282	+215.678%
2025-11-07	2.5800	2.5800	2.5800	2.5800	-6.182%	3	285	+188.760%
2025-11-05	2.7500	2.7500	2.7500	2.7500	-12.141%	4	288	+170.909%
2025-11-03	3.1300	3.1300	3.1300	3.1300	-1.262%	1	288	+138.019%
2025-10-27	2.5000	3.2900	2.5000	3.1700	-9.429%	21	289	+135.016%
2025-10-23	3.5000	3.5000	3.5000	3.5000	-45.904%	40	289	+112.857%
2025-10-13	6.4700	6.4700	6.4700	6.4700	+30.707%	3	329	+15.147%
2025-10-10	4.9300	4.9500	4.9300	4.9500	+2.062%	16	326	+50.505%
2025-10-03	4.7000	4.8500	4.7000	4.8500	+21.250%	42	310	+53.608%
2025-09-30	3.9000	4.0000	3.9000	4.0000	+6.667%	16	268	+86.250%
2025-09-29	3.7500	3.7500	3.7500	3.7500	-12.791%	1	258	+98.667%
2025-09-16	4.3000	4.3000	4.3000	4.3000	+18.457%	1	257	+73.256%
2025-09-12	3.6300	3.6300	3.6300	3.6300	-8.101%	2	257	+105.234%
2025-09-05	3.8500	3.9500	3.8500	3.9500	+24.214%	2	257	+88.608%
2025-08-29	3.1800	3.1800	3.1800	3.1800	-5.075%	1	257	+134.277%
2025-08-27	3.3500	3.3500	3.3500	3.3500	-8.219%	1	257	+122.388%
2025-08-22	3.6500	3.6500	3.6500	3.6500	-3.947%	1	258	+104.110%
2025-08-15	3.7500	3.8000	3.7500	3.8000	+1.333%	21	258	+96.053%
2025-08-13	3.7500	3.7500	3.7500	3.7500	-4.580%	2	258	+98.667%
2025-07-30	3.9300	3.9300	3.9300	3.9300	-4.146%	10	258	+89.567%
2025-07-29	4.0800	4.1000	4.0800	4.1000	+1.990%	17	248	+81.707%
2025-07-28	3.9700	4.0200	3.9700	4.0200	-16.770%	16	265	+85.323%
2025-07-24	4.6500	4.8300	4.6500	4.8300	-12.973%	16	265	+54.244%
2025-07-08	5.5500	5.5500	5.5500	5.5500	+10.558%	15	263	+34.234%
2025-07-07	6.0000	6.0000	5.0200	5.0200	-17.025%	2	248	+48.406%
2025-07-02	6.0500	6.0500	6.0500	6.0500	-1.626%	1	247	+23.140%
2025-07-01	6.7400	6.7400	6.1500	6.1500	-23.697%	11	247	+21.138%
2025-06-16	8.0600	8.0600	8.0600	8.0600	-4.276%	20	256	-7.568%
2025-05-16	8.3000	8.4200	8.3000	8.4200	-30.757%	4	236	-11.520%
2025-04-24	12.1600	12.1600	12.1600	12.1600	-25.989%	1	236	-38.734%
2025-04-09	16.5000	16.5000	16.4300	16.4300	+11.769%	10	235	-54.656%
2025-04-04	14.7000	14.7000	14.7000	14.7000	+47.000%	2	245	-49.320%
2025-04-01	10.0000	10.0000	10.0000	10.0000	+8.460%	20	246	-25.500%
2025-03-25	9.2200	9.2200	9.2200	9.2200	+9.501%	20	233	-19.197%
2025-03-12	8.4200	8.4200	8.4200	8.4200	+7.261%	1	213	-11.520%
2025-02-21	7.8500	7.8500	7.8500	7.8500	+0.770%	20	213	-5.096%
2025-02-19	7.7900	7.7900	7.7900	7.7900	+2.500%	20	223	-4.365%
2025-02-18	7.6000	7.6000	7.6000	7.6000	-3.797%	10	203	-1.974%
2025-02-14	7.9600	7.9600	7.9000	7.9000	-7.602%	42	183	-5.696%
2025-02-12	8.5500	8.5500	8.5200	8.5500	+0.234%	20	183	-12.865%
2025-02-11	8.4700	8.5300	8.4600	8.5300	+8.662%	20	163	-12.661%
2025-02-05	7.7500	7.8500	7.7500	7.8500	+7.387%	2	143	-5.096%
2025-02-03	7.3100	7.3100	7.3100	7.3100	+2.958%	3	143	+1.915%
2025-01-31	6.8000	7.1000	6.8000	7.1000	+17.745%	152	140	+4.930%
2025-01-30	6.0400	6.0400	6.0300	6.0300	-13.362%	10	101	+23.549%
2025-01-14	6.9600	6.9600	6.9600	6.9600	+31.321%	1	101	+7.040%
2024-12-27	5.3000	5.3000	5.3000	5.3000	+3.922%	20	100	+40.566%
2024-12-26	5.1000	5.1000	5.1000	5.1000	0.000%	10	90	+46.078%
2024-12-18	5.1000	5.1000	5.1000	5.1000	+4.082%	10	80	+46.078%
2024-12-06	4.8500	4.9000	4.8500	4.9000	-1.010%	40	70	+52.041%
2024-11-29	4.9500	4.9500	4.9500	4.9500	-13.913%	20	50	+50.505%
2024-10-10	5.7500	5.7500	5.7500	5.7500	-4.167%	1	40	+29.565%
2024-10-09	6.0000	6.0000	6.0000	6.0000	+4.348%	10	41	+24.167%
2024-10-07	5.7500	5.7500	5.7500	5.7500	-16.058%	11	31	+29.565%
2024-09-26	6.9000	6.9000	6.8500	6.8500	0.000%	20	20	+8.759%