Dark

WYNN20261218C105
WYNN Dec 18 2026 105.00 Call (WYNN261218C00105000)
option OPRA

EOD

Aug 19, 2026

6.00-15.493%(-1.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	6.0000	6.0000	6.0000	6.0000	-15.493%	2	308	0.000%
2026-08-18	7.1000	7.1000	7.1000	7.1000	+4.412%	5	308	-15.493%
2026-08-17	6.3500	6.8000	6.3500	6.8000	-8.725%	2	308	-11.765%
2026-08-14	7.3000	7.9000	7.2700	7.4500	-4.487%	14	309	-19.463%
2026-08-12	7.8000	7.8000	7.8000	7.8000	-1.266%	1	304	-23.077%
2026-08-11	7.9000	7.9000	7.9000	7.9000	+8.219%	1	303	-24.051%
2026-08-10	7.3000	7.3000	7.3000	7.3000	-2.667%	4	304	-17.808%
2026-08-07	6.8000	7.6000	6.8000	7.5000	-2.089%	21	304	-20.000%
2026-08-06	7.5400	7.9500	7.5400	7.6600	-4.250%	20	314	-21.671%
2026-08-05	8.3000	11.5500	8.0000	8.0000	+6.667%	10	294	-25.000%
2026-07-30	7.5000	7.5000	7.5000	7.5000	0.000%	1	292	-20.000%
2026-07-27	7.5000	7.5000	7.5000	7.5000	+20.000%	1	291	-20.000%
2026-07-24	6.5500	6.5500	6.2500	6.2500	+0.806%	8	290	-4.000%
2026-07-23	6.2000	6.2000	6.2000	6.2000	+11.712%	35	284	-3.226%
2026-07-22	5.5500	5.5500	5.5500	5.5500	-8.717%	24	249	+8.108%
2026-07-14	6.5800	6.5800	6.0800	6.0800	-8.571%	21	225	-1.316%
2026-07-08	6.6500	6.6500	6.6500	6.6500	-9.647%	5	212	-9.774%
2026-07-07	7.3600	7.3600	7.3600	7.3600	-14.913%	10	212	-18.478%
2026-06-29	8.8500	8.8500	8.6500	8.6500	-22.768%	14	217	-30.636%
2026-06-22	11.2000	11.2000	11.2000	11.2000	-4.274%	1	205	-46.429%
2026-06-16	11.7000	11.7000	11.7000	11.7000	-6.921%	1	206	-48.718%
2026-06-05	12.5700	12.5700	12.5700	12.5700	+8.362%	3	205	-52.267%
2026-06-03	11.4500	11.6000	11.4000	11.6000	-4.918%	22	208	-48.276%
2026-06-02	12.2000	12.2000	12.2000	12.2000	+36.925%	2	200	-50.820%
2026-05-22	8.9100	8.9100	8.9100	8.9100	+2.179%	1	201	-32.660%
2026-05-21	8.7200	8.7200	8.7200	8.7200	-39.233%	20	200	-31.193%
2026-04-14	14.1900	14.3700	14.1900	14.3500	+8.220%	31	200	-58.188%
2026-04-13	13.2600	13.2600	13.2600	13.2600	-8.362%	2	169	-54.751%
2026-04-09	14.4700	14.4700	14.4700	14.4700	+0.486%	1	169	-58.535%
2026-04-08	15.0500	15.0500	14.4000	14.4000	+27.434%	13	169	-58.333%
2026-03-30	11.3000	11.3000	11.3000	11.3000	-23.234%	20	169	-46.903%
2026-03-25	14.7200	14.7200	14.7200	14.7200	-2.646%	10	179	-59.239%
2026-03-17	15.1200	15.1200	15.1200	15.1200	+20.478%	1	169	-60.317%
2026-03-12	12.2500	12.5500	12.2500	12.5500	-36.903%	20	168	-52.191%
2026-02-23	19.8900	19.8900	19.8900	19.8900	-5.286%	1	148	-69.834%
2026-02-13	21.0000	21.0000	21.0000	21.0000	-12.500%	1	148	-71.429%
2026-02-10	24.0000	24.0000	24.0000	24.0000	0.000%	1	148	-75.000%
2026-02-09	24.0000	24.0000	24.0000	24.0000	-2.873%	1	147	-75.000%
2026-01-15	24.7100	24.7100	24.7100	24.7100	+7.435%	20	147	-75.718%
2026-01-14	23.0000	23.0000	23.0000	23.0000	-11.197%	1	127	-73.913%
2026-01-13	25.9000	25.9000	25.9000	25.9000	+3.600%	10	126	-76.834%
2026-01-09	25.0000	25.0000	25.0000	25.0000	+1.338%	10	121	-76.000%
2026-01-08	24.7200	24.7200	24.6700	24.6700	-1.043%	10	111	-75.679%
2026-01-07	25.0000	25.0000	24.9300	24.9300	-7.323%	50	110	-75.933%
2025-12-31	26.9000	26.9000	26.9000	26.9000	-13.226%	10	92	-77.695%
2025-12-23	31.0000	31.0000	31.0000	31.0000	-1.899%	3	92	-80.645%
2025-12-22	31.6000	31.6000	31.6000	31.6000	-4.010%	2	89	-81.013%
2025-12-16	33.1000	33.1500	32.9200	32.9200	+6.228%	8	87	-81.774%
2025-12-15	30.9900	30.9900	30.9800	30.9900	-9.120%	10	91	-80.639%
2025-11-03	34.2000	34.2000	34.1000	34.1000	+0.590%	3	83	-82.405%
2025-10-23	34.8000	34.8000	33.9000	33.9000	-1.739%	28	83	-82.301%
2025-09-24	34.2800	34.5000	34.2800	34.5000	-6.301%	2	83	-82.609%
2025-09-23	36.5000	36.8200	36.5000	36.8200	+12.876%	2	83	-83.705%
2025-09-17	32.7500	32.7500	32.6200	32.6200	+2.385%	7	83	-81.606%
2025-09-15	31.5000	31.8600	31.5000	31.8600	-3.746%	2	89	-81.168%
2025-09-08	32.5500	33.1000	32.5500	33.1000	-0.060%	8	89	-81.873%
2025-09-02	33.0000	33.1200	33.0000	33.1200	-6.940%	2	90	-81.884%
2025-08-29	35.3500	35.5900	35.3500	35.5900	+4.217%	2	91	-83.141%
2025-08-28	34.4500	34.4500	34.1500	34.1500	+8.241%	2	91	-82.430%
2025-08-27	30.6500	31.5500	30.6500	31.5500	+12.398%	4	91	-80.983%
2025-08-25	27.9500	28.0700	27.9500	28.0700	+15.753%	2	93	-78.625%
2025-08-22	23.8000	24.2500	23.8000	24.2500	+0.414%	2	94	-75.258%
2025-08-20	24.0500	24.3200	23.9400	24.1500	+5.000%	4	94	-75.155%
2025-08-13	22.8400	23.0000	22.8400	23.0000	-5.311%	2	95	-73.913%
2025-08-12	24.0300	24.2900	24.0300	24.2900	-0.492%	2	95	-75.298%
2025-07-16	24.3800	24.4100	24.3800	24.4100	-0.974%	2	95	-75.420%
2025-07-15	24.5700	24.8800	24.5700	24.6500	-2.531%	90	94	-75.659%
2025-07-10	24.7400	25.2900	24.7400	25.2900	+8.774%	3	49	-76.275%
2025-07-09	23.2500	23.2500	23.2500	23.2500	-1.566%	2	48	-74.194%
2025-07-08	23.6200	23.6200	23.6200	23.6200	+15.220%	1	48	-74.598%
2025-07-03	20.5000	20.5000	20.5000	20.5000	+16.345%	1	48	-70.732%
2025-07-01	17.6700	17.6700	17.6200	17.6200	+51.505%	6	48	-65.948%
2025-06-02	11.6200	11.6300	11.6200	11.6300	-12.094%	5	43	-48.409%
2025-05-27	13.2300	13.2300	13.2300	13.2300	+24.576%	5	46	-54.649%
2025-05-08	10.3200	10.6300	10.3200	10.6200	+11.789%	6	46	-43.503%
2025-05-06	9.5000	9.5000	9.5000	9.5000	+1.387%	1	46	-36.842%
2025-04-28	9.3700	9.3700	9.3700	9.3700	+0.214%	2	46	-35.966%
2025-04-25	9.2400	9.3500	9.2400	9.3500	+22.382%	4	44	-35.829%
2025-04-22	7.5300	7.6400	7.5300	7.6400	+10.885%	2	44	-21.466%
2025-04-16	6.8500	6.8900	6.8500	6.8900	+10.772%	4	44	-12.917%
2025-04-03	6.2200	6.2200	6.2200	6.2200	-41.760%	4	44	-3.537%
2025-03-26	10.4200	10.6800	10.4200	10.6800	+2.692%	2	44	-43.820%
2025-03-19	10.4000	10.4000	10.4000	10.4000	-2.530%	4	44	-42.308%
2025-03-13	10.3700	10.6700	10.3700	10.6700	-18.363%	2	44	-43.768%
2025-02-19	12.9500	13.0700	12.9500	13.0700	+70.850%	2	44	-54.093%
2025-02-12	7.6500	7.6500	7.6500	7.6500	-46.875%	5	44	-21.569%
2024-11-18	14.4200	14.4200	14.4000	14.4000	-6.128%	8	44	-58.333%
2024-11-14	15.3400	15.3400	15.3400	15.3400	+36.356%	1	44	-60.887%
2024-11-12	11.2500	11.2500	11.2500	11.2500	+6.333%	1	44	-46.667%
2024-11-08	10.5800	10.5800	10.5800	10.5800	-9.185%	2	45	-43.289%
2024-11-05	12.1100	12.1100	11.6500	11.6500	-48.724%	11	45	-48.498%
2024-10-08	22.7500	22.9500	22.7200	22.7200	-3.237%	22	34	-73.592%
2024-10-04	23.4900	23.4900	23.4800	23.4800	+13.430%	4	34	-74.446%
2024-10-03	18.9000	20.7000	18.9000	20.7000	+14.050%	4	32	-71.014%
2024-09-30	18.1500	18.1500	18.1500	18.1500	+128.015%	15	36	-66.942%
2024-09-17	7.9600	7.9600	7.9600	7.9600	+15.362%	2	21	-24.623%
2024-09-10	7.0000	7.0000	6.9000	6.9000	-5.479%	4	19	-13.043%
2024-08-23	7.3000	7.3000	7.3000	7.3000	-17.514%	10	15	-17.808%
2024-08-06	8.8500	8.8500	8.8500	8.8500	-14.244%	5	15	-32.203%
2024-07-23	10.3200	10.3200	10.3200	10.3200	0.000%	10	10	-41.860%