Dark

WYNN20261218C100
WYNN Dec 18 2026 100.00 Call (WYNN261218C00100000)
option OPRA

EOD

Jul 1, 2026

9.25-15.909%(-1.75)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.5000	9.5000	9.2500	9.2500	-15.909%	10	627	0.000%
2026-06-29	11.2000	11.2000	11.0000	11.0000	-4.762%	7	627	-15.909%
2026-06-26	11.5500	11.5500	11.5500	11.5500	+1.316%	10	620	-19.913%
2026-06-25	11.3000	11.4000	11.3000	11.4000	-20.280%	11	630	-18.860%
2026-06-23	14.3000	14.3000	14.3000	14.3000	+6.083%	1	619	-35.315%
2026-06-22	13.4800	13.4800	13.4800	13.4800	+1.736%	1	619	-31.380%
2026-06-17	13.2500	13.2500	13.2500	13.2500	-8.621%	25	593	-30.189%
2026-06-16	14.2500	14.6000	14.2500	14.5000	-15.844%	77	593	-36.207%
2026-06-15	17.1200	17.2300	17.1200	17.2300	+4.424%	23	524	-46.315%
2026-06-09	16.5000	16.5000	16.5000	16.5000	+23.134%	6	524	-43.939%
2026-05-28	13.1000	13.4000	13.1000	13.4000	+24.074%	2	524	-30.970%
2026-05-21	10.8000	10.8000	10.8000	10.8000	+2.857%	20	525	-14.352%
2026-05-14	10.5000	10.5000	10.5000	10.5000	+2.840%	2	505	-11.905%
2026-05-13	10.0000	10.3000	9.6900	10.2100	-11.983%	7	503	-9.403%
2026-05-12	11.6000	11.6000	11.6000	11.6000	-8.733%	1	503	-20.259%
2026-05-11	12.7100	12.7100	12.7100	12.7100	-4.075%	2	503	-27.223%
2026-05-08	13.2500	13.2500	13.2500	13.2500	-26.471%	1	501	-30.189%
2026-05-06	18.0200	18.0200	18.0200	18.0200	+3.563%	4	500	-48.668%
2026-04-22	18.0000	18.0000	17.4000	17.4000	+5.518%	204	500	-46.839%
2026-04-01	16.0000	16.4900	16.0000	16.4900	+14.913%	2	588	-43.905%
2026-03-31	14.3500	14.3500	14.3500	14.3500	+9.125%	1	589	-35.540%
2026-03-30	12.9000	13.1500	12.9000	13.1500	-6.071%	38	589	-29.658%
2026-03-27	14.0000	14.0000	14.0000	14.0000	-15.865%	5	593	-33.929%
2026-03-25	16.6300	16.6400	16.6300	16.6400	+3.741%	7	598	-44.411%
2026-03-24	16.1500	16.1500	16.0400	16.0400	+6.933%	2	591	-42.332%
2026-03-20	15.0000	15.0000	15.0000	15.0000	-6.250%	2	590	-38.333%
2026-03-13	16.2000	16.2000	15.8700	16.0000	+18.959%	4	591	-42.188%
2026-03-12	13.4500	13.4500	13.4500	13.4500	-22.029%	1	592	-31.227%
2026-03-10	16.5700	17.2500	16.5700	17.2500	+15.154%	6	592	-46.377%
2026-03-09	13.6000	14.9800	13.5500	14.9800	-16.778%	76	598	-38.251%
2026-03-02	18.0000	18.0000	18.0000	18.0000	-31.818%	1	549	-48.611%
2026-02-18	26.3500	26.9000	26.2500	26.4000	+14.783%	130	549	-64.962%
2026-02-13	23.0000	23.0000	23.0000	23.0000	-11.538%	110	565	-59.783%
2026-02-10	26.0000	26.0000	26.0000	26.0000	+6.996%	3	565	-64.423%
2026-02-04	24.3000	24.3000	24.0500	24.3000	-20.588%	40	565	-61.934%
2026-01-02	30.6000	30.6000	30.6000	30.6000	-13.314%	4	569	-69.771%
2025-12-22	35.4500	35.4500	35.3000	35.3000	-5.867%	2	569	-73.796%
2025-12-18	37.5000	37.5000	37.5000	37.5000	+2.459%	1	568	-75.333%
2025-12-16	36.4000	36.6000	36.4000	36.6000	+8.284%	2	567	-74.727%
2025-12-10	33.8000	33.8000	33.8000	33.8000	-12.208%	1	568	-72.633%
2025-11-28	39.0500	39.6500	38.5000	38.5000	-0.181%	27	568	-75.974%
2025-11-26	38.8000	38.8000	38.5700	38.5700	+0.705%	76	579	-76.018%
2025-11-25	38.3000	38.3000	38.3000	38.3000	+10.057%	1	579	-75.849%
2025-11-24	34.8000	34.8000	34.8000	34.8000	+11.253%	1	580	-73.420%
2025-11-19	31.2800	31.2800	31.2800	31.2800	-4.634%	1	580	-70.428%
2025-11-18	32.8000	32.8000	32.8000	32.8000	+2.821%	1	580	-71.799%
2025-11-17	31.9000	31.9000	31.9000	31.9000	-25.814%	1	580	-71.003%
2025-11-10	42.2000	43.0000	42.2000	43.0000	+22.682%	68	579	-78.488%
2025-11-04	35.0500	35.0500	35.0500	35.0500	-2.232%	1	597	-73.609%
2025-11-03	35.8500	35.8500	35.8500	35.8500	+6.380%	1	596	-74.198%
2025-10-29	33.7000	33.7000	33.7000	33.7000	+20.357%	1	596	-72.552%
2025-10-13	28.0000	28.0000	28.0000	28.0000	-31.204%	24	596	-66.964%
2025-10-01	40.7000	40.7000	40.7000	40.7000	+8.765%	10	572	-77.273%
2025-09-25	37.4200	37.4200	37.4200	37.4200	-1.005%	3	572	-75.281%
2025-09-24	37.5600	38.0500	37.4800	37.8000	-5.547%	26	572	-75.529%
2025-09-23	39.9000	40.0200	39.9000	40.0200	+20.724%	2	580	-76.887%
2025-09-16	32.9000	33.1500	32.9000	33.1500	-5.824%	2	580	-72.097%
2025-09-15	34.8000	35.2000	34.8000	35.2000	+3.529%	7	580	-73.722%
2025-09-12	34.0000	34.0000	34.0000	34.0000	-5.529%	540	581	-72.794%
2025-09-08	35.7500	35.9900	35.7500	35.9900	+9.061%	2	88	-74.298%
2025-09-05	33.1000	33.1000	33.0000	33.0000	-14.839%	2	89	-71.970%
2025-08-29	38.6000	38.7500	38.6000	38.7500	+3.887%	2	90	-76.129%
2025-08-28	37.3000	37.3000	37.3000	37.3000	+29.965%	2	90	-75.201%
2025-08-22	28.5000	28.7000	28.5000	28.7000	+6.100%	2	92	-67.770%
2025-08-20	26.9600	27.3500	26.9600	27.0500	+13.895%	4	92	-65.804%
2025-08-18	23.6500	23.7500	23.6500	23.7500	-7.227%	2	93	-61.053%
2025-08-13	25.4000	25.6000	25.4000	25.6000	-4.620%	2	94	-63.867%
2025-08-12	26.6100	26.8400	26.6100	26.8400	+7.360%	2	94	-65.537%
2025-07-23	25.0000	25.0000	25.0000	25.0000	-8.826%	1	94	-63.000%
2025-07-15	27.3000	27.4200	27.3000	27.4200	-2.350%	2	94	-66.265%
2025-07-10	27.9000	28.0800	27.9000	28.0800	+7.422%	2	94	-67.058%
2025-07-09	26.1300	26.1400	26.1300	26.1400	+35.230%	3	94	-64.614%
2025-07-01	19.3300	19.3300	19.3300	19.3300	+48.123%	1	93	-52.147%
2025-06-16	12.8100	13.0500	12.8100	13.0500	+14.474%	2	93	-29.119%
2025-06-12	11.4000	11.4000	11.4000	11.4000	-3.879%	1	93	-18.860%
2025-06-11	11.6500	11.9000	11.6500	11.8600	0.000%	13	93	-22.007%
2025-06-04	11.8000	11.8600	11.8000	11.8600	-21.871%	3	87	-22.007%
2025-05-27	15.1800	15.1800	15.1800	15.1800	+3.618%	5	88	-39.065%
2025-05-23	14.3800	14.6500	14.3800	14.6500	-11.959%	12	93	-36.860%
2025-05-19	16.6400	16.6400	16.6400	16.6400	-10.538%	2	93	-44.411%
2025-05-15	18.2000	18.6000	18.2000	18.6000	+11.377%	2	92	-50.269%
2025-05-12	15.0500	16.7000	15.0500	16.7000	+35.772%	15	90	-44.611%
2025-05-08	12.3000	12.3000	12.3000	12.3000	+13.994%	10	90	-24.797%
2025-04-25	10.4800	10.7900	10.4800	10.7900	+4.453%	4	80	-14.272%
2025-04-24	10.0500	10.3300	10.0500	10.3300	+7.604%	2	79	-10.455%
2025-04-23	9.9300	9.9300	9.5000	9.6000	+19.403%	15	79	-3.646%
2025-04-16	7.8700	8.0800	7.7800	8.0400	-1.350%	8	75	+15.050%
2025-04-14	8.1500	8.1500	8.1500	8.1500	+29.160%	1	75	+13.497%
2025-04-09	6.3100	6.3100	6.3100	6.3100	+6.050%	5	75	+46.593%
2025-04-04	5.9500	5.9500	5.9500	5.9500	-21.711%	2	77	+55.462%
2025-04-03	7.6000	7.6000	7.6000	7.6000	-38.161%	2	77	+21.711%
2025-03-26	12.0300	12.2900	12.0300	12.2900	+5.494%	2	75	-24.736%
2025-03-24	11.6500	11.6500	11.6500	11.6500	+13.327%	1	75	-20.601%
2025-03-21	10.2800	10.2800	10.2800	10.2800	-15.461%	2	76	-10.019%
2025-03-13	11.9000	12.1600	11.9000	12.1600	-3.030%	2	76	-23.931%
2025-03-12	12.5600	12.5600	12.5400	12.5400	-13.814%	6	76	-26.236%
2025-03-05	14.5500	14.5500	14.5500	14.5500	-9.907%	1	76	-36.426%
2025-02-21	16.1500	16.1500	16.1500	16.1500	+14.539%	4	77	-42.724%
2025-02-14	14.1000	14.1000	14.1000	14.1000	+72.794%	2	77	-34.397%
2025-02-11	8.1600	8.1600	8.1600	8.1600	-36.000%	1	77	+13.358%
2025-01-22	12.7500	12.7500	12.7500	12.7500	-0.391%	10	77	-27.451%
2025-01-07	12.8000	12.8000	12.8000	12.8000	-27.928%	2	67	-27.734%
2024-11-25	17.7600	17.7600	17.7600	17.7600	+50.254%	1	65	-47.917%
2024-11-12	11.8200	11.8200	11.8200	11.8200	-3.902%	1	65	-21.743%
2024-11-08	12.3000	12.3000	12.3000	12.3000	-10.545%	20	64	-24.797%
2024-11-05	16.9000	16.9000	13.5000	13.7500	-35.142%	17	54	-32.727%
2024-10-21	21.2000	21.2000	21.2000	21.2000	-7.826%	8	47	-56.368%
2024-10-16	23.0000	23.0000	23.0000	23.0000	-17.563%	8	55	-59.783%
2024-10-07	27.9000	27.9000	27.9000	27.9000	+15.768%	1	55	-66.846%
2024-10-03	23.0000	24.1000	23.0000	24.1000	+16.145%	7	55	-61.618%
2024-10-01	21.5000	21.5000	20.7500	20.7500	+2.672%	2	60	-55.422%
2024-09-27	18.1600	20.2300	17.0000	20.2100	+39.379%	24	61	-54.231%
2024-09-26	14.5000	14.5000	14.5000	14.5000	+9.023%	2	60	-36.207%
2024-09-25	13.3000	13.3000	13.3000	13.3000	+47.778%	1	58	-30.451%
2024-09-06	9.0000	9.0000	9.0000	9.0000	-2.703%	2	58	+2.778%
2024-09-04	9.2500	9.2500	9.2500	9.2500	+5.114%	13	57	0.000%
2024-08-27	8.8000	8.8000	8.8000	8.8000	-0.565%	1	57	+5.114%
2024-08-22	8.8500	8.8500	8.8500	8.8500	+1.724%	5	56	+4.520%
2024-08-21	8.7000	8.7000	8.7000	8.7000	+1.754%	3	56	+6.322%
2024-08-20	8.2500	8.5500	8.2500	8.5500	-0.581%	37	53	+8.187%
2024-08-19	8.6000	8.6000	8.6000	8.6000	+4.242%	5	57	+7.558%
2024-08-15	8.2500	8.2500	8.2500	8.2500	+11.486%	50	53	+12.121%
2024-08-14	7.4000	7.4000	7.4000	7.4000	0.000%	1	5	+25.000%
2024-08-13	8.2500	8.2500	7.4000	7.4000	-40.562%	2	4	+25.000%
2024-07-18	12.4500	12.4500	12.4500	12.4500	-4.744%	1	3	-25.703%
2024-07-16	13.0700	13.0700	13.0700	13.0700	0.000%	2	2	-29.227%