Dark

WYNN20260918C105
WYNN Sep 18 2026 105.00 Call (WYNN260918C00105000)
option OPRA

EOD

Aug 20, 2026

1.56-3.106%(-0.05)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.9000	1.6500	0.9000	1.5600	-3.106%	74	1,073	0.000%
2026-08-19	1.0500	1.6700	1.0500	1.6100	-30.303%	91	1,031	-3.106%
2026-08-18	2.6900	2.9400	2.3100	2.3100	-9.412%	86	1,008	-32.468%
2026-08-17	2.5700	2.5700	2.1200	2.5500	-10.526%	34	1,026	-38.824%
2026-08-14	2.4800	3.0000	2.4800	2.8500	+11.765%	28	1,008	-45.263%
2026-08-13	2.9700	2.9900	2.5000	2.5500	-22.018%	754	1,003	-38.824%
2026-08-12	4.5100	4.5100	3.2700	3.2700	-18.250%	12	618	-52.294%
2026-08-11	3.2300	4.0000	3.2300	4.0000	+34.680%	17	617	-61.000%
2026-08-10	2.8300	3.0000	2.8300	2.9700	+14.231%	85	608	-47.475%
2026-08-07	2.6000	2.6000	2.6000	2.6000	-16.129%	5	530	-40.000%
2026-08-06	2.9000	3.3200	2.9000	3.1000	-9.884%	148	526	-49.677%
2026-08-05	4.5000	7.3000	3.4400	3.4400	+60.000%	92	579	-54.651%
2026-08-04	2.3900	2.5800	2.1500	2.1500	-8.511%	131	629	-27.442%
2026-08-03	3.0000	3.0000	2.3500	2.3500	-8.560%	15	644	-33.617%
2026-07-31	2.6300	2.6300	2.5700	2.5700	-29.589%	2	643	-39.300%
2026-07-30	3.7000	3.7000	3.6500	3.6500	+16.613%	2	643	-57.260%
2026-07-28	3.2000	3.2000	3.0800	3.1300	-16.533%	8	643	-50.160%
2026-07-27	3.3500	3.7500	3.3500	3.7500	+44.788%	42	638	-58.400%
2026-07-24	2.6800	3.0500	2.5900	2.5900	-9.756%	15	609	-39.768%
2026-07-23	2.8400	2.8700	2.8400	2.8700	+16.194%	16	607	-45.645%
2026-07-21	2.5000	2.5000	2.4600	2.4700	-8.519%	5	622	-36.842%
2026-07-20	3.0000	3.0000	2.7000	2.7000	-7.216%	12	619	-42.222%
2026-07-17	3.0500	3.1000	2.9100	2.9100	-18.487%	184	609	-46.392%
2026-07-16	3.6800	3.6800	3.5100	3.5700	+14.423%	4	477	-56.303%
2026-07-15	3.1200	3.1200	3.1200	3.1200	+11.429%	1	477	-50.000%
2026-07-14	2.8000	2.8000	2.8000	2.8000	-36.364%	7	476	-44.286%
2026-07-13	3.9000	4.4000	3.9000	4.4000	-7.563%	15	476	-64.545%
2026-07-10	4.8000	4.8000	4.7600	4.7600	+19.000%	2	476	-67.227%
2026-07-08	4.0000	4.0000	3.8500	4.0000	+13.636%	11	475	-61.000%
2026-07-07	3.4500	3.5200	3.2400	3.5200	+11.746%	11	474	-55.682%
2026-07-06	3.7000	3.7000	3.1500	3.1500	-11.268%	4	467	-50.476%
2026-07-02	3.5900	4.0500	3.5500	3.5500	-10.127%	27	463	-56.056%
2026-07-01	3.9500	3.9500	3.9500	3.9500	-1.250%	2	463	-60.506%
2026-06-30	4.5000	4.5000	4.0000	4.0000	-19.192%	28	465	-61.000%
2026-06-29	5.3000	5.3000	4.9500	4.9500	-13.763%	19	465	-68.485%
2026-06-26	5.7400	5.7400	5.7400	5.7400	+15.960%	2	463	-72.822%
2026-06-25	5.4500	5.4500	4.9500	4.9500	-42.775%	12	461	-68.485%
2026-06-24	8.6500	8.6500	8.6500	8.6500	+8.805%	10	455	-81.965%
2026-06-23	7.9500	7.9500	7.9500	7.9500	+8.163%	3	445	-80.377%
2026-06-22	7.3500	7.3500	7.3500	7.3500	-10.909%	4	442	-78.776%
2026-06-18	6.8500	8.2500	6.8500	8.2500	+17.021%	4	430	-81.091%
2026-06-17	7.2500	7.5000	6.7500	7.0500	-10.305%	16	430	-77.872%
2026-06-16	6.7000	7.8600	6.7000	7.8600	-33.390%	5	430	-80.153%
2026-06-12	11.8000	11.8000	11.8000	11.8000	+15.122%	2	432	-86.780%
2026-06-11	10.2500	10.2500	10.2500	10.2500	-3.302%	2	432	-84.780%
2026-06-09	10.6000	11.0000	10.4100	10.6000	+14.595%	13	432	-85.283%
2026-06-08	9.2500	9.2500	9.2500	9.2500	+2.778%	2	431	-83.135%
2026-06-05	9.4000	9.5500	9.0000	9.0000	+13.924%	77	431	-82.667%
2026-06-04	8.2000	8.3000	7.9000	7.9000	-18.974%	12	400	-80.253%
2026-06-03	7.7000	9.7500	7.7000	9.7500	-2.888%	21	390	-84.000%
2026-06-02	10.0400	10.0400	10.0400	10.0400	0.000%	1	369	-84.462%
2026-06-01	10.0400	10.0400	10.0400	10.0400	+28.718%	1	368	-84.462%
2026-05-29	7.8000	7.8000	7.8000	7.8000	+2.632%	1	368	-80.000%
2026-05-28	7.6000	7.6000	7.6000	7.6000	+2.703%	3	368	-79.474%
2026-05-27	7.4000	7.4000	7.4000	7.4000	+15.625%	1	368	-78.919%
2026-05-26	6.4000	6.4000	6.4000	6.4000	+9.402%	1	367	-75.625%
2026-05-21	5.8500	5.8500	5.8500	5.8500	+13.592%	1	366	-73.333%
2026-05-19	5.2000	5.2000	5.1500	5.1500	+3.000%	2	366	-69.709%
2026-05-18	5.4500	5.4500	5.0000	5.0000	-5.660%	5	366	-68.800%
2026-05-15	5.2700	5.3000	5.0900	5.3000	+1.923%	11	366	-70.566%
2026-05-14	5.2000	5.2000	5.2000	5.2000	+2.970%	1	358	-70.000%
2026-05-13	5.0500	5.6100	4.9000	5.0500	-15.833%	17	357	-69.109%
2026-05-12	6.8000	6.8000	6.0000	6.0000	-9.091%	2	357	-74.000%
2026-05-11	6.9500	6.9500	6.6000	6.6000	-20.482%	2	357	-76.364%
2026-05-08	8.1000	8.5000	7.9000	8.3000	-31.967%	14	354	-81.205%
2026-05-06	12.0900	12.2000	12.0900	12.2000	+30.481%	3	340	-87.213%
2026-05-04	9.6000	9.6000	9.2200	9.3500	-26.204%	6	338	-83.316%
2026-04-15	12.6700	12.6700	12.6700	12.6700	+10.174%	1	338	-87.687%
2026-04-08	11.5000	11.5000	11.5000	11.5000	+14.428%	15	338	-86.435%
2026-04-07	10.0500	10.0500	10.0500	10.0500	+2.030%	10	323	-84.478%
2026-04-02	9.4000	9.9000	9.4000	9.8500	-7.512%	34	280	-84.162%
2026-04-01	10.6500	10.6500	10.6500	10.6500	+6.500%	10	280	-85.352%
2026-03-31	10.0000	10.0000	10.0000	10.0000	+22.699%	13	270	-84.400%
2026-03-30	8.1500	8.1500	8.1500	8.1500	+2.516%	2	257	-80.859%
2026-03-27	8.2000	8.3200	7.9500	7.9500	-28.378%	6	255	-80.377%
2026-03-24	10.3500	11.1000	10.3500	11.1000	-8.264%	69	254	-85.946%
2026-03-23	12.1000	12.1000	12.1000	12.1000	+20.398%	1	187	-87.107%
2026-03-20	10.0500	10.0500	10.0500	10.0500	-6.075%	10	188	-84.478%
2026-03-19	10.7000	10.7000	10.7000	10.7000	-1.382%	1	178	-85.421%
2026-03-18	11.1100	11.1100	10.8500	10.8500	-5.652%	3	179	-85.622%
2026-03-17	12.3700	12.6000	11.5000	11.5000	+8.491%	142	177	-86.435%
2026-03-13	10.6000	10.6000	10.6000	10.6000	-7.018%	1	47	-85.283%
2026-03-06	11.3500	11.4500	11.3500	11.4000	+3.636%	27	48	-86.316%
2026-03-03	11.0000	11.0000	11.0000	11.0000	-31.464%	1	35	-85.818%
2026-02-26	16.0500	16.0500	16.0500	16.0500	+3.883%	14	35	-90.280%
2026-02-25	15.4500	15.4500	15.4500	15.4500	-2.891%	9	31	-89.903%
2026-02-03	15.9100	15.9100	15.9100	15.9100	-24.846%	1	31	-90.195%
2026-01-16	21.1700	21.1700	21.1700	21.1700	-4.078%	1	30	-92.631%
2026-01-13	22.0700	22.0700	22.0700	22.0700	+0.730%	1	30	-92.932%
2026-01-07	21.9100	21.9100	21.9100	21.9100	-29.776%	1	29	-92.880%
2025-12-19	31.2000	31.2000	31.2000	31.2000	+4.348%	2	30	-95.000%
2025-12-09	29.9000	29.9000	29.9000	29.9000	-8.647%	1	30	-94.783%
2025-11-26	32.7300	32.7300	32.7300	32.7300	+2.763%	1	29	-95.234%
2025-11-03	32.0500	32.0500	31.8500	31.8500	-3.191%	3	28	-95.102%
2025-10-24	32.9000	32.9000	32.9000	32.9000	+43.043%	9	28	-95.258%
2025-10-14	23.0000	23.0000	23.0000	23.0000	-22.559%	9	28	-93.217%
2025-10-10	29.7000	29.7000	29.7000	29.7000	-5.112%	1	28	-94.747%
2025-10-08	31.3000	31.3000	31.3000	31.3000	+0.482%	1	27	-95.016%
2025-10-06	31.1500	31.1500	31.1500	31.1500	-15.765%	1	27	-94.992%
2025-10-01	36.1500	36.9800	36.1500	36.9800	+3.585%	11	26	-95.782%
2025-09-30	35.7000	35.7000	35.7000	35.7000	+12.903%	2	26	-95.630%
2025-09-25	31.6200	31.6200	31.6200	31.6200	+7.661%	2	25	-95.066%
2025-09-15	29.3700	29.3700	29.3700	29.3700	-5.502%	2	25	-94.688%
2025-09-08	30.7600	31.0800	30.7600	31.0800	+6.293%	2	27	-94.981%
2025-08-27	28.9800	29.2400	28.9800	29.2400	+8.942%	2	26	-94.665%
2025-08-26	26.7500	26.8400	26.7500	26.8400	+33.135%	16	25	-94.188%
2025-08-19	19.9600	20.1600	19.9600	20.1600	+1.921%	2	25	-92.262%
2025-08-18	19.6500	19.9300	19.5200	19.7800	-5.810%	4	25	-92.113%
2025-08-13	20.8400	21.0000	20.8400	21.0000	+6.870%	2	23	-92.571%
2025-08-06	19.6500	19.6500	19.6500	19.6500	-6.739%	10	22	-92.061%
2025-07-08	21.0700	21.0700	21.0700	21.0700	+86.460%	10	12	-92.596%
2025-06-27	11.3000	11.3000	11.3000	11.3000	+13.226%	1	2	-86.195%
2025-06-24	9.9800	9.9800	9.9800	9.9800	0.000%	1	1	-84.369%