Dark

WYNN20260918C125
WYNN Sep 18 2026 125.00 Call (WYNN260918C00125000)
option OPRA

EOD

Jul 1, 2026

0.6200-7.463%(-0.0500)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6900	0.6900	0.6200	0.6200	-7.463%	17	13,649	0.000%
2026-06-30	0.8000	0.8000	0.6700	0.6700	-27.174%	22	13,660	-7.463%
2026-06-29	1.1100	1.1100	0.9000	0.9200	-5.155%	22	13,638	-32.609%
2026-06-25	1.4100	1.4100	0.9500	0.9700	-40.491%	11	13,627	-36.082%
2026-06-24	1.8600	2.0900	1.6300	1.6300	+1.875%	9	13,621	-61.963%
2026-06-23	1.6000	1.6000	1.6000	1.6000	+14.286%	7	13,621	-61.250%
2026-06-22	1.7700	1.7700	1.4000	1.4000	-36.652%	4	13,618	-55.714%
2026-06-18	2.1100	2.2100	1.8600	2.2100	-34.030%	148	13,605	-71.946%
2026-06-12	3.0000	3.3500	3.0000	3.3500	+28.352%	283	13,605	-81.493%
2026-06-11	2.3800	2.6100	2.0800	2.6100	-8.421%	8	13,605	-76.245%
2026-06-09	2.8500	2.8500	2.8500	2.8500	+23.913%	2	13,602	-78.246%
2026-06-05	2.3000	2.3000	2.3000	2.3000	-22.034%	1	13,600	-73.043%
2026-06-01	2.8100	2.9500	2.7500	2.9500	+48.241%	15	13,599	-78.983%
2026-05-27	1.9900	1.9900	1.9900	1.9900	+26.752%	2	13,603	-68.844%
2026-05-22	1.5700	1.5700	1.5700	1.5700	+26.613%	1	13,601	-60.510%
2026-05-19	1.2300	1.2400	1.2300	1.2400	-6.767%	508	13,601	-50.000%
2026-05-18	1.3400	1.3400	1.3300	1.3300	-13.072%	3	13,599	-53.383%
2026-05-14	1.5300	1.5300	1.5300	1.5300	+17.692%	1	13,599	-59.477%
2026-05-13	1.3000	1.3000	1.3000	1.3000	-18.239%	1	13,598	-52.308%
2026-05-12	1.7500	1.7500	1.5900	1.5900	-17.188%	2	13,598	-61.006%
2026-05-11	2.4500	2.4500	1.9200	1.9200	-6.796%	5	13,598	-67.708%
2026-05-08	2.3500	2.3500	1.2200	2.0600	-49.386%	31	13,594	-69.903%
2026-05-07	4.0700	4.0700	4.0700	4.0700	+11.507%	1	13,584	-84.767%
2026-05-05	3.6500	3.6500	3.6500	3.6500	+12.308%	1	13,584	-83.014%
2026-05-04	3.2500	3.2500	3.2500	3.2500	-21.687%	5	13,584	-80.923%
2026-04-30	4.1500	4.1500	4.1500	4.1500	+9.211%	5	13,589	-85.060%
2026-04-24	3.8000	3.8000	3.8000	3.8000	+2.703%	1	13,589	-83.684%
2026-04-23	3.4000	3.7000	3.4000	3.7000	-13.953%	11	13,589	-83.243%
2026-04-22	4.3000	4.3000	4.0000	4.3000	-8.511%	127	13,599	-85.581%
2026-04-21	4.5000	4.7000	4.4500	4.7000	-3.093%	136	13,608	-86.809%
2026-04-20	4.9600	4.9600	4.8000	4.8500	-4.902%	9	13,608	-87.216%
2026-04-17	5.7200	5.7200	5.1000	5.1000	+22.892%	25	13,608	-87.843%
2026-04-16	4.2000	4.2000	4.1500	4.1500	-8.791%	2	13,608	-85.060%
2026-04-15	4.3500	4.5500	4.3500	4.5500	+19.737%	148	13,608	-86.374%
2026-04-14	3.8500	3.8500	3.6500	3.8000	-1.299%	1,794	13,599	-83.684%
2026-04-10	3.8500	3.8500	3.8500	3.8500	0.000%	1	12,785	-83.896%
2026-04-09	3.4000	3.8500	3.4000	3.8500	-3.750%	49	12,785	-83.896%
2026-04-08	4.0000	4.2600	3.7500	4.0000	+11.111%	4,212	12,785	-84.500%
2026-04-01	3.8000	3.8000	3.2500	3.6000	+7.463%	2,454	10,686	-82.778%
2026-03-31	3.0000	3.3500	2.8000	3.3500	+4.688%	8	9,472	-81.493%
2026-03-26	3.2500	3.2500	3.2000	3.2000	-5.882%	3	9,472	-80.625%
2026-03-25	3.4000	3.5000	3.4000	3.4000	-8.108%	73	9,472	-81.765%
2026-03-19	3.7500	3.7500	3.7000	3.7000	-8.642%	4	9,474	-83.243%
2026-03-18	3.9500	4.0500	3.9500	4.0500	0.000%	7	9,474	-84.691%
2026-03-17	4.9500	4.9500	3.8500	4.0500	+12.500%	5,802	9,474	-84.691%
2026-03-16	4.3000	4.3000	3.5500	3.6000	-6.494%	3,329	5,641	-82.778%
2026-03-13	4.0000	4.1000	3.8300	3.8500	+11.594%	19	3,003	-83.896%
2026-03-12	3.4500	3.4500	3.4500	3.4500	-5.479%	3	2,994	-82.029%
2026-03-11	4.3000	5.0500	3.6500	3.6500	-27.000%	2,995	2,997	-83.014%
2026-03-10	4.7000	5.1000	4.6500	5.0000	0.000%	2,088	1,331	-87.600%
2026-03-05	5.0000	5.0000	5.0000	5.0000	+6.383%	2	277	-87.600%
2026-03-03	4.7000	4.7000	4.7000	4.7000	-5.051%	1	279	-86.809%
2026-03-02	4.9500	4.9500	4.9500	4.9500	-28.777%	1	279	-87.475%
2026-02-26	6.9500	6.9500	6.9500	6.9500	+14.876%	1	279	-91.079%
2026-02-25	6.0500	6.0500	6.0500	6.0500	-15.385%	1	279	-89.752%
2026-02-24	7.0000	7.1500	7.0000	7.1500	+16.071%	301	279	-91.329%
2026-02-23	6.1600	6.1600	6.1600	6.1600	-39.010%	5	87	-89.935%
2026-01-27	10.2000	10.2100	10.1000	10.1000	-13.675%	26	92	-93.861%
2026-01-07	11.7000	11.7000	11.7000	11.7000	-31.778%	14	86	-94.701%
2025-12-22	17.1500	17.1500	17.1500	17.1500	-11.961%	2	80	-96.385%
2025-12-08	22.7200	22.7200	19.4800	19.4800	+29.007%	11	80	-96.817%
2025-11-17	15.1000	15.1000	15.1000	15.1000	-25.062%	2	87	-95.894%
2025-11-07	20.1500	20.1500	20.1500	20.1500	+3.866%	1	85	-96.923%
2025-11-04	19.4000	19.4500	19.3500	19.4000	+14.793%	8	84	-96.804%
2025-10-31	16.8600	16.9000	16.8600	16.9000	-19.981%	15	76	-96.331%
2025-10-27	21.1200	21.1200	21.1200	21.1200	-0.142%	15	68	-97.064%
2025-10-24	21.1500	21.1500	21.1500	21.1500	+7.143%	4	68	-97.069%
2025-10-07	19.7400	19.7400	19.7400	19.7400	-23.041%	1	64	-96.859%
2025-10-02	25.6500	25.6500	25.6500	25.6500	+21.564%	49	64	-97.583%
2025-09-25	21.2000	21.2000	21.1000	21.1000	-0.939%	4	34	-97.062%
2025-09-24	21.3000	21.3000	21.3000	21.3000	+0.472%	1	34	-97.089%
2025-09-18	21.2000	21.2000	21.2000	21.2000	+9.110%	1	34	-97.075%
2025-09-11	19.4300	19.4300	19.4300	19.4300	+5.084%	2	34	-96.809%
2025-09-09	18.4200	18.6600	18.4200	18.4900	-4.691%	4	32	-96.647%
2025-09-08	19.0600	19.4000	19.0600	19.4000	-8.491%	3	32	-96.804%
2025-09-03	21.2000	21.2000	21.2000	21.2000	+11.579%	1	32	-97.075%
2025-09-02	19.3000	19.3000	19.0000	19.0000	-11.215%	2	33	-96.737%
2025-08-29	21.4000	21.4000	21.4000	21.4000	+1.953%	3	32	-97.103%
2025-08-28	20.0000	20.9900	20.0000	20.9900	+9.152%	4	32	-97.046%
2025-08-27	16.4500	19.9000	16.4500	19.2300	+20.188%	27	32	-96.776%
2025-08-26	15.9000	16.0000	15.8900	16.0000	+41.593%	9	19	-96.125%
2025-08-19	11.1800	11.3000	11.1800	11.3000	+5.116%	2	16	-94.513%
2025-08-18	10.8700	11.0000	10.7500	10.7500	-10.491%	4	17	-94.233%
2025-08-13	11.8900	12.0100	11.8900	12.0100	+0.167%	2	17	-94.838%
2025-08-12	11.7500	11.9900	11.7500	11.9900	+12.056%	2	17	-94.829%
2025-08-08	10.7000	10.7000	10.7000	10.7000	-9.014%	8	17	-94.206%
2025-08-04	11.8000	11.8000	11.7600	11.7600	-2.082%	5	9	-94.728%
2025-07-23	12.0100	12.0100	12.0100	12.0100	+43.832%	1	4	-94.838%
2025-07-01	8.1500	8.3500	8.1500	8.3500	+131.944%	2	3	-92.575%
2025-06-09	3.6000	3.6000	3.6000	3.6000	0.000%	1	1	-82.778%