Dark

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

EOD

Jun 24, 2026

6.18+3.000%(+0.18)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	6.1800	6.1800	6.1800	6.1800	+3.000%	6	1,639	0.000%
2026-06-17	6.0000	6.0000	6.0000	6.0000	+8.108%	10	1,640	+3.000%
2026-06-15	5.5500	5.5500	5.5500	5.5500	+4.717%	1	1,640	+11.351%
2026-06-08	5.4000	5.4000	5.2500	5.3000	+3.113%	21	1,639	+16.604%
2026-06-02	5.1400	5.1400	5.1400	5.1400	-11.379%	10	1,639	+20.233%
2026-05-20	5.9000	5.9000	5.7500	5.8000	+5.455%	7	1,629	+6.552%
2026-05-15	5.5000	5.5000	5.5000	5.5000	+2.804%	2	1,629	+12.364%
2026-05-13	5.2500	5.3500	5.2500	5.3500	+5.941%	3	1,629	+15.514%
2026-05-12	5.0500	5.0500	5.0500	5.0500	+5.208%	8	1,628	+22.376%
2026-05-06	4.8000	4.8000	4.8000	4.8000	+4.803%	2	1,628	+28.750%
2026-05-01	4.5400	4.6000	4.5200	4.5800	-3.579%	100	1,592	+34.934%
2026-04-29	4.7500	4.7500	4.7500	4.7500	-1.247%	4	1,592	+30.105%
2026-04-28	4.8100	4.8100	4.8100	4.8100	-12.545%	1,000	1,588	+28.482%
2026-04-24	5.4900	5.5300	5.4000	5.5000	-3.509%	158	837	+12.364%
2026-04-23	5.5000	5.7000	5.4500	5.7000	+41.439%	447	684	+8.421%
2026-04-22	4.0000	4.0300	4.0000	4.0300	-7.356%	5	427	+53.350%
2026-04-15	4.3500	4.3500	4.3500	4.3500	-9.375%	2	428	+42.069%
2026-04-08	4.7000	4.8000	4.7000	4.8000	-7.336%	12	426	+28.750%
2026-04-07	5.1800	5.1800	5.1800	5.1800	-3.178%	1	426	+19.305%
2026-04-06	5.7500	5.7500	5.3500	5.3500	-8.547%	11	425	+15.514%
2026-03-31	6.4700	6.4700	5.8500	5.8500	-5.645%	2	427	+5.641%
2026-03-30	6.2000	6.2000	6.2000	6.2000	+8.772%	1	428	-0.323%
2026-03-20	5.7000	5.7000	5.7000	5.7000	+2.703%	30	429	+8.421%
2026-03-19	5.5500	5.6000	5.5500	5.5500	-8.717%	14	406	+11.351%
2026-03-13	6.0800	6.0800	6.0800	6.0800	+3.754%	5	407	+1.645%
2026-03-06	5.4500	5.8600	5.4500	5.8600	+6.740%	5	412	+5.461%
2026-03-05	5.3200	5.4900	5.3200	5.4900	+8.498%	5	407	+12.568%
2026-03-02	5.0600	5.0600	5.0600	5.0600	+2.222%	10	407	+22.134%
2026-02-27	4.9500	4.9500	4.9500	4.9500	+6.452%	1	407	+24.848%
2026-02-10	4.6500	4.6500	4.6500	4.6500	+8.140%	12	406	+32.903%
2026-02-09	4.3000	4.3000	4.3000	4.3000	+7.500%	11	405	+43.721%
2026-02-04	4.0000	4.0000	4.0000	4.0000	-16.667%	1	395	+54.500%
2026-02-03	4.8000	4.8000	4.8000	4.8000	-3.614%	15	394	+28.750%
2026-02-02	5.1000	5.1000	4.9800	4.9800	-14.872%	11	409	+24.096%
2026-01-30	5.8000	5.8500	5.8000	5.8500	-0.847%	2	410	+5.641%
2026-01-29	5.1500	6.0000	4.5000	5.9000	+63.889%	37	409	+4.746%
2026-01-28	3.6000	3.6000	3.6000	3.6000	-4.509%	1	403	+71.667%
2026-01-14	3.7700	3.7700	3.7700	3.7700	-9.157%	2	404	+63.926%
2026-01-09	3.8000	4.1500	3.7900	4.1500	+36.066%	6	405	+48.916%
2026-01-05	3.0500	3.0500	3.0500	3.0500	+7.394%	1	403	+102.623%
2025-12-24	2.8400	2.8400	2.8400	2.8400	-7.190%	2	401	+117.606%
2025-12-15	3.0600	3.0600	3.0600	3.0600	+5.155%	2	401	+101.961%
2025-12-03	2.9100	2.9100	2.9100	2.9100	+7.778%	1	400	+112.371%
2025-12-01	2.7600	2.7600	2.7000	2.7000	-8.163%	2	399	+128.889%
2025-11-28	2.9400	2.9400	2.9400	2.9400	-2.000%	3	397	+110.204%
2025-11-26	3.1300	3.1300	3.0000	3.0000	-7.692%	2	392	+106.000%
2025-11-24	3.2500	3.2500	3.2500	3.2500	-9.722%	1	392	+90.154%
2025-11-14	3.6000	3.6000	3.6000	3.6000	+10.769%	1	391	+71.667%
2025-11-11	3.7000	3.7000	3.2500	3.2500	-7.143%	7	390	+90.154%
2025-11-07	4.0000	4.0000	3.5000	3.5000	-7.895%	5	389	+76.571%
2025-11-06	3.8000	3.8000	3.8000	3.8000	-5.000%	12	387	+62.632%
2025-11-05	4.0000	4.0000	4.0000	4.0000	-11.111%	1	398	+54.500%
2025-11-04	4.5000	4.5000	4.5000	4.5000	-10.000%	1	398	+37.333%
2025-10-27	5.6500	5.6500	5.0000	5.0000	-29.078%	4	397	+23.600%
2025-10-09	7.0500	7.0500	7.0500	7.0500	+29.358%	1	397	-12.340%
2025-09-29	5.4500	5.4500	5.4500	5.4500	-4.386%	3	396	+13.394%
2025-09-19	5.8100	5.8100	5.7000	5.7000	-8.800%	7	393	+8.421%
2025-09-16	6.2500	6.2500	6.2500	6.2500	+5.042%	1	391	-1.120%
2025-09-15	5.9500	5.9500	5.9500	5.9500	+4.754%	1	390	+3.866%
2025-09-08	5.6700	5.6800	5.6500	5.6800	+1.429%	52	389	+8.803%
2025-09-05	5.6000	5.6000	5.6000	5.6000	+4.869%	1	363	+10.357%
2025-09-04	5.2900	5.3400	5.2900	5.3400	+6.800%	16	362	+15.730%
2025-09-03	5.0000	5.0000	5.0000	5.0000	+5.263%	1	362	+23.600%
2025-09-02	4.7500	4.7500	4.7500	4.7500	-0.628%	1	361	+30.105%
2025-08-29	4.7500	4.7800	4.7500	4.7800	-3.043%	16	360	+29.289%
2025-08-26	4.8000	4.9300	4.8000	4.9300	+0.612%	3	360	+25.355%
2025-08-25	4.9000	4.9000	4.9000	4.9000	-6.667%	4	362	+26.122%
2025-08-22	5.3500	5.3500	5.2500	5.2500	-6.584%	2	364	+17.714%
2025-08-20	5.6200	5.6200	5.6200	5.6200	+1.261%	3	362	+9.964%
2025-08-19	5.6000	5.6000	5.5500	5.5500	+1.835%	2	362	+11.351%
2025-08-15	5.4500	5.4500	5.4500	5.4500	-1.802%	2	360	+13.394%
2025-08-14	5.5500	5.5500	5.5500	5.5500	-5.612%	1	358	+11.351%
2025-08-11	5.8800	5.8800	5.8800	5.8800	-2.000%	2	357	+5.102%
2025-08-05	5.9800	6.0500	5.9600	6.0000	-0.498%	265	359	+3.000%
2025-08-04	6.0300	6.0300	6.0300	6.0300	+6.726%	1	160	+2.488%
2025-07-30	5.6500	5.6500	5.6500	5.6500	-3.087%	1	160	+9.381%
2025-07-28	5.8000	5.8300	5.8000	5.8300	-5.203%	14	160	+6.003%
2025-07-25	6.4000	6.4000	6.1500	6.1500	-7.519%	2	160	+0.488%
2025-07-24	6.8800	6.9100	6.6500	6.6500	-13.072%	13	160	-7.068%
2025-07-17	7.6500	7.6500	7.6500	7.6500	+3.378%	15	163	-19.216%
2025-07-14	7.4000	7.4500	7.4000	7.4000	-1.333%	8	148	-16.486%
2025-07-09	7.5000	7.5000	7.5000	7.5000	-2.597%	4	140	-17.600%
2025-07-08	7.7000	7.7000	7.7000	7.7000	-6.098%	1	140	-19.740%
2025-07-07	8.2000	8.2000	8.2000	8.2000	+1.863%	2	140	-24.634%
2025-07-03	8.0800	8.0800	8.0500	8.0500	-6.504%	7	133	-23.230%
2025-07-01	9.0000	9.0000	8.5000	8.6100	-17.212%	5	133	-28.223%
2025-06-26	10.4000	10.4000	10.4000	10.4000	-5.540%	1	135	-40.577%
2025-06-16	11.4000	11.4000	11.0100	11.0100	-6.298%	25	135	-43.869%
2025-06-09	11.7500	11.7500	11.7500	11.7500	-4.082%	1	160	-47.404%
2025-05-30	12.9000	12.9000	12.2500	12.2500	-3.543%	4	160	-49.551%
2025-05-22	12.7000	12.8500	12.7000	12.7000	+12.589%	27	159	-51.339%
2025-05-15	11.2800	11.2800	11.2800	11.2800	+1.166%	1	154	-45.213%
2025-05-13	11.1500	11.1500	11.1500	11.1500	-2.193%	5	153	-44.574%
2025-05-12	11.5000	11.5000	11.4000	11.4000	-10.938%	6	156	-45.789%
2025-05-08	12.8000	12.8000	12.8000	12.8000	-11.724%	1	161	-51.719%
2025-05-05	14.5000	14.5000	14.5000	14.5000	-13.844%	2	161	-57.379%
2025-04-23	16.4800	16.8300	16.4800	16.8300	-16.393%	20	161	-63.280%
2025-04-09	20.1500	20.1500	20.1300	20.1300	+9.820%	10	141	-69.300%
2025-04-04	16.6900	18.3300	16.6900	18.3300	+41.000%	200	151	-66.285%
2025-03-28	13.0000	13.0000	13.0000	13.0000	+9.705%	10	60	-52.462%
2025-03-24	11.8500	11.8500	11.8500	11.8500	+20.918%	5	55	-47.848%
2025-03-03	9.8000	9.8000	9.8000	9.8000	-8.837%	1	55	-36.939%
2025-02-14	10.7500	10.7500	10.7500	10.7500	-5.702%	2	54	-42.512%
2025-02-10	11.4000	11.4000	11.4000	11.4000	+3.167%	2	54	-45.789%
2025-01-23	11.1000	11.1000	11.0500	11.0500	+37.267%	4	54	-44.072%
2024-10-17	8.0500	8.0500	8.0500	8.0500	+3.205%	15	50	-23.230%
2024-10-14	7.8000	7.8000	7.8000	7.8000	-8.772%	15	50	-20.769%
2024-09-27	8.5500	8.5500	8.5500	8.5500	-32.518%	20	35	-27.719%
2024-09-18	12.6700	12.6700	12.6700	12.6700	+1.685%	7	25	-51.223%
2024-09-17	12.4600	12.4600	12.4600	12.4600	-4.885%	12	18	-50.401%
2024-09-16	13.1000	13.1000	13.1000	13.1000	0.000%	6	6	-52.824%