Dark

LVS20270115P50
LVS Jan 15 2027 50.00 Put (LVS270115P00050000)
option OPRA

EOD

Sep 24, 2026

11.74+59.728%(+4.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	11.7400	11.7400	11.7400	11.7400	+59.728%	2	1,651	0.000%
2026-08-31	7.3500	7.3500	7.3500	7.3500	+25.641%	35	1,649	+59.728%
2026-08-14	5.8500	5.8500	5.8500	5.8500	-5.645%	2	1,649	+100.684%
2026-08-11	6.2000	6.2000	6.2000	6.2000	-3.125%	9	1,651	+89.355%
2026-08-10	6.4000	6.4500	6.4000	6.4000	0.000%	21	1,651	+83.438%
2026-08-04	6.4000	6.4000	6.4000	6.4000	+19.181%	1	1,638	+83.438%
2026-07-28	5.3700	5.3700	5.3700	5.3700	-18.513%	1	1,638	+118.622%
2026-07-23	6.5900	6.5900	6.5900	6.5900	-0.902%	1	1,638	+78.149%
2026-07-13	6.6500	6.6500	6.6500	6.6500	+7.605%	20	1,638	+76.541%
2026-06-24	6.1800	6.1800	6.1800	6.1800	+3.000%	6	1,639	+89.968%
2026-06-17	6.0000	6.0000	6.0000	6.0000	+8.108%	10	1,640	+95.667%
2026-06-15	5.5500	5.5500	5.5500	5.5500	+4.717%	1	1,640	+111.532%
2026-06-08	5.4000	5.4000	5.2500	5.3000	+3.113%	21	1,639	+121.509%
2026-06-02	5.1400	5.1400	5.1400	5.1400	-11.379%	10	1,639	+128.405%
2026-05-20	5.9000	5.9000	5.7500	5.8000	+5.455%	7	1,629	+102.414%
2026-05-15	5.5000	5.5000	5.5000	5.5000	+2.804%	2	1,629	+113.455%
2026-05-13	5.2500	5.3500	5.2500	5.3500	+5.941%	3	1,629	+119.439%
2026-05-12	5.0500	5.0500	5.0500	5.0500	+5.208%	8	1,628	+132.475%
2026-05-06	4.8000	4.8000	4.8000	4.8000	+4.803%	2	1,628	+144.583%
2026-05-01	4.5400	4.6000	4.5200	4.5800	-3.579%	100	1,592	+156.332%
2026-04-29	4.7500	4.7500	4.7500	4.7500	-1.247%	4	1,592	+147.158%
2026-04-28	4.8100	4.8100	4.8100	4.8100	-12.545%	1,000	1,588	+144.075%
2026-04-24	5.4900	5.5300	5.4000	5.5000	-3.509%	158	837	+113.455%
2026-04-23	5.5000	5.7000	5.4500	5.7000	+41.439%	447	684	+105.965%
2026-04-22	4.0000	4.0300	4.0000	4.0300	-7.356%	5	427	+191.315%
2026-04-15	4.3500	4.3500	4.3500	4.3500	-9.375%	2	428	+169.885%
2026-04-08	4.7000	4.8000	4.7000	4.8000	-7.336%	12	426	+144.583%
2026-04-07	5.1800	5.1800	5.1800	5.1800	-3.178%	1	426	+126.641%
2026-04-06	5.7500	5.7500	5.3500	5.3500	-8.547%	11	425	+119.439%
2026-03-31	6.4700	6.4700	5.8500	5.8500	-5.645%	2	427	+100.684%
2026-03-30	6.2000	6.2000	6.2000	6.2000	+8.772%	1	428	+89.355%
2026-03-20	5.7000	5.7000	5.7000	5.7000	+2.703%	30	429	+105.965%
2026-03-19	5.5500	5.6000	5.5500	5.5500	-8.717%	14	406	+111.532%
2026-03-13	6.0800	6.0800	6.0800	6.0800	+3.754%	5	407	+93.092%
2026-03-06	5.4500	5.8600	5.4500	5.8600	+6.740%	5	412	+100.341%
2026-03-05	5.3200	5.4900	5.3200	5.4900	+8.498%	5	407	+113.843%
2026-03-02	5.0600	5.0600	5.0600	5.0600	+2.222%	10	407	+132.016%
2026-02-27	4.9500	4.9500	4.9500	4.9500	+6.452%	1	407	+137.172%
2026-02-10	4.6500	4.6500	4.6500	4.6500	+8.140%	12	406	+152.473%
2026-02-09	4.3000	4.3000	4.3000	4.3000	+7.500%	11	405	+173.023%
2026-02-04	4.0000	4.0000	4.0000	4.0000	-16.667%	1	395	+193.500%
2026-02-03	4.8000	4.8000	4.8000	4.8000	-3.614%	15	394	+144.583%
2026-02-02	5.1000	5.1000	4.9800	4.9800	-14.872%	11	409	+135.743%
2026-01-30	5.8000	5.8500	5.8000	5.8500	-0.847%	2	410	+100.684%
2026-01-29	5.1500	6.0000	4.5000	5.9000	+63.889%	37	409	+98.983%
2026-01-28	3.6000	3.6000	3.6000	3.6000	-4.509%	1	403	+226.111%
2026-01-14	3.7700	3.7700	3.7700	3.7700	-9.157%	2	404	+211.406%
2026-01-09	3.8000	4.1500	3.7900	4.1500	+36.066%	6	405	+182.892%
2026-01-05	3.0500	3.0500	3.0500	3.0500	+7.394%	1	403	+284.918%
2025-12-24	2.8400	2.8400	2.8400	2.8400	-7.190%	2	401	+313.380%
2025-12-15	3.0600	3.0600	3.0600	3.0600	+5.155%	2	401	+283.660%
2025-12-03	2.9100	2.9100	2.9100	2.9100	+7.778%	1	400	+303.436%
2025-12-01	2.7600	2.7600	2.7000	2.7000	-8.163%	2	399	+334.815%
2025-11-28	2.9400	2.9400	2.9400	2.9400	-2.000%	3	397	+299.320%
2025-11-26	3.1300	3.1300	3.0000	3.0000	-7.692%	2	392	+291.333%
2025-11-24	3.2500	3.2500	3.2500	3.2500	-9.722%	1	392	+261.231%
2025-11-14	3.6000	3.6000	3.6000	3.6000	+10.769%	1	391	+226.111%
2025-11-11	3.7000	3.7000	3.2500	3.2500	-7.143%	7	390	+261.231%
2025-11-07	4.0000	4.0000	3.5000	3.5000	-7.895%	5	389	+235.429%
2025-11-06	3.8000	3.8000	3.8000	3.8000	-5.000%	12	387	+208.947%
2025-11-05	4.0000	4.0000	4.0000	4.0000	-11.111%	1	398	+193.500%
2025-11-04	4.5000	4.5000	4.5000	4.5000	-10.000%	1	398	+160.889%
2025-10-27	5.6500	5.6500	5.0000	5.0000	-29.078%	4	397	+134.800%
2025-10-09	7.0500	7.0500	7.0500	7.0500	+29.358%	1	397	+66.525%
2025-09-29	5.4500	5.4500	5.4500	5.4500	-4.386%	3	396	+115.413%
2025-09-19	5.8100	5.8100	5.7000	5.7000	-8.800%	7	393	+105.965%
2025-09-16	6.2500	6.2500	6.2500	6.2500	+5.042%	1	391	+87.840%
2025-09-15	5.9500	5.9500	5.9500	5.9500	+4.754%	1	390	+97.311%
2025-09-08	5.6700	5.6800	5.6500	5.6800	+1.429%	52	389	+106.690%
2025-09-05	5.6000	5.6000	5.6000	5.6000	+4.869%	1	363	+109.643%
2025-09-04	5.2900	5.3400	5.2900	5.3400	+6.800%	16	362	+119.850%
2025-09-03	5.0000	5.0000	5.0000	5.0000	+5.263%	1	362	+134.800%
2025-09-02	4.7500	4.7500	4.7500	4.7500	-0.628%	1	361	+147.158%
2025-08-29	4.7500	4.7800	4.7500	4.7800	-3.043%	16	360	+145.607%
2025-08-26	4.8000	4.9300	4.8000	4.9300	+0.612%	3	360	+138.134%
2025-08-25	4.9000	4.9000	4.9000	4.9000	-6.667%	4	362	+139.592%
2025-08-22	5.3500	5.3500	5.2500	5.2500	-6.584%	2	364	+123.619%
2025-08-20	5.6200	5.6200	5.6200	5.6200	+1.261%	3	362	+108.897%
2025-08-19	5.6000	5.6000	5.5500	5.5500	+1.835%	2	362	+111.532%
2025-08-15	5.4500	5.4500	5.4500	5.4500	-1.802%	2	360	+115.413%
2025-08-14	5.5500	5.5500	5.5500	5.5500	-5.612%	1	358	+111.532%
2025-08-11	5.8800	5.8800	5.8800	5.8800	-2.000%	2	357	+99.660%
2025-08-05	5.9800	6.0500	5.9600	6.0000	-0.498%	265	359	+95.667%
2025-08-04	6.0300	6.0300	6.0300	6.0300	+6.726%	1	160	+94.693%
2025-07-30	5.6500	5.6500	5.6500	5.6500	-3.087%	1	160	+107.788%
2025-07-28	5.8000	5.8300	5.8000	5.8300	-5.203%	14	160	+101.372%
2025-07-25	6.4000	6.4000	6.1500	6.1500	-7.519%	2	160	+90.894%
2025-07-24	6.8800	6.9100	6.6500	6.6500	-13.072%	13	160	+76.541%
2025-07-17	7.6500	7.6500	7.6500	7.6500	+3.378%	15	163	+53.464%
2025-07-14	7.4000	7.4500	7.4000	7.4000	-1.333%	8	148	+58.649%
2025-07-09	7.5000	7.5000	7.5000	7.5000	-2.597%	4	140	+56.533%
2025-07-08	7.7000	7.7000	7.7000	7.7000	-6.098%	1	140	+52.468%
2025-07-07	8.2000	8.2000	8.2000	8.2000	+1.863%	2	140	+43.171%
2025-07-03	8.0800	8.0800	8.0500	8.0500	-6.504%	7	133	+45.839%
2025-07-01	9.0000	9.0000	8.5000	8.6100	-17.212%	5	133	+36.353%
2025-06-26	10.4000	10.4000	10.4000	10.4000	-5.540%	1	135	+12.885%
2025-06-16	11.4000	11.4000	11.0100	11.0100	-6.298%	25	135	+6.630%
2025-06-09	11.7500	11.7500	11.7500	11.7500	-4.082%	1	160	-0.085%
2025-05-30	12.9000	12.9000	12.2500	12.2500	-3.543%	4	160	-4.163%
2025-05-22	12.7000	12.8500	12.7000	12.7000	+12.589%	27	159	-7.559%
2025-05-15	11.2800	11.2800	11.2800	11.2800	+1.166%	1	154	+4.078%
2025-05-13	11.1500	11.1500	11.1500	11.1500	-2.193%	5	153	+5.291%
2025-05-12	11.5000	11.5000	11.4000	11.4000	-10.938%	6	156	+2.982%
2025-05-08	12.8000	12.8000	12.8000	12.8000	-11.724%	1	161	-8.281%
2025-05-05	14.5000	14.5000	14.5000	14.5000	-13.844%	2	161	-19.034%
2025-04-23	16.4800	16.8300	16.4800	16.8300	-16.393%	20	161	-30.244%
2025-04-09	20.1500	20.1500	20.1300	20.1300	+9.820%	10	141	-41.679%
2025-04-04	16.6900	18.3300	16.6900	18.3300	+41.000%	200	151	-35.952%
2025-03-28	13.0000	13.0000	13.0000	13.0000	+9.705%	10	60	-9.692%
2025-03-24	11.8500	11.8500	11.8500	11.8500	+20.918%	5	55	-0.928%
2025-03-03	9.8000	9.8000	9.8000	9.8000	-8.837%	1	55	+19.796%
2025-02-14	10.7500	10.7500	10.7500	10.7500	-5.702%	2	54	+9.209%
2025-02-10	11.4000	11.4000	11.4000	11.4000	+3.167%	2	54	+2.982%
2025-01-23	11.1000	11.1000	11.0500	11.0500	+37.267%	4	54	+6.244%
2024-10-17	8.0500	8.0500	8.0500	8.0500	+3.205%	15	50	+45.839%
2024-10-14	7.8000	7.8000	7.8000	7.8000	-8.772%	15	50	+50.513%
2024-09-27	8.5500	8.5500	8.5500	8.5500	-32.518%	20	35	+37.310%
2024-09-18	12.6700	12.6700	12.6700	12.6700	+1.685%	7	25	-7.340%
2024-09-17	12.4600	12.4600	12.4600	12.4600	-4.885%	12	18	-5.778%
2024-09-16	13.1000	13.1000	13.1000	13.1000	0.000%	6	6	-10.382%