Dark

WYNN20261218C90
WYNN Dec 18 2026 90.00 Call (WYNN261218C00090000)
option OPRA

EOD

Aug 20, 2026

14.25-3.193%(-0.47)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.0000	14.2500	13.0000	14.2500	-3.193%	21	18,097	0.000%
2026-08-19	15.5000	15.5000	13.5900	14.7200	-13.918%	26	18,096	-3.193%
2026-08-18	16.6500	17.1000	16.6500	17.1000	+3.636%	2	18,096	-16.667%
2026-08-17	16.5000	16.5000	16.5000	16.5000	+2.484%	1	18,098	-13.636%
2026-08-13	16.6000	16.6000	15.8000	16.1000	-6.936%	17	18,098	-11.491%
2026-08-12	18.9500	18.9500	17.3000	17.3000	-3.889%	20	18,114	-17.630%
2026-08-11	18.0000	18.0000	18.0000	18.0000	+9.422%	1	18,114	-20.833%
2026-08-10	16.5000	16.5000	16.3000	16.4500	-3.689%	20	18,113	-13.374%
2026-08-07	16.5000	17.0800	16.5000	17.0800	+1.667%	3	18,113	-16.569%
2026-08-06	16.4000	16.8000	15.7000	16.8000	+4.348%	74	18,110	-15.179%
2026-08-05	17.5500	17.5500	16.1000	16.1000	-8.157%	18,034	18,043	-11.491%
2026-06-26	17.5200	17.5300	17.5200	17.5300	+1.919%	20	630	-18.711%
2026-06-25	17.1500	17.2000	17.1500	17.2000	-14.214%	20	650	-17.151%
2026-06-17	20.0500	20.0500	20.0500	20.0500	+19.701%	1	630	-28.928%
2026-05-22	16.7500	16.7500	16.7500	16.7500	-17.650%	1	630	-14.925%
2026-05-08	20.3400	20.3400	20.3400	20.3400	-15.250%	2	630	-29.941%
2026-04-16	24.0000	24.0000	24.0000	24.0000	+26.316%	2	632	-40.625%
2026-03-27	19.0000	19.0000	19.0000	19.0000	-20.335%	8	632	-25.000%
2026-03-05	23.8500	23.8500	23.8500	23.8500	-37.565%	15	632	-40.252%
2026-01-05	38.2000	38.2000	38.2000	38.2000	-22.310%	1	632	-62.696%
2025-12-08	49.1700	49.1700	49.1700	49.1700	+6.706%	4	632	-71.019%
2025-11-25	46.0800	46.0800	46.0800	46.0800	+3.551%	1	636	-69.076%
2025-11-24	44.5000	44.5000	44.5000	44.5000	+7.410%	2	636	-67.978%
2025-10-20	41.4300	41.4300	41.4300	41.4300	+7.947%	2	638	-65.605%
2025-10-10	38.3800	38.3800	38.3800	38.3800	-23.240%	1	640	-62.871%
2025-09-29	50.0000	50.0000	50.0000	50.0000	+23.762%	1	640	-71.500%
2025-09-15	40.4000	40.4000	40.4000	40.4000	-6.784%	1	641	-64.728%
2025-09-08	43.1000	43.3400	43.1000	43.3400	+45.290%	2	640	-67.120%
2025-08-18	29.5500	29.8300	29.5500	29.8300	-4.818%	2	640	-52.229%
2025-08-15	31.1000	31.3400	31.1000	31.3400	-8.094%	2	639	-54.531%
2025-08-13	34.1000	34.1000	34.1000	34.1000	+3.177%	4	638	-58.211%
2025-08-12	33.0000	33.0500	33.0000	33.0500	+15.157%	2	638	-56.884%
2025-07-03	28.7000	28.7000	28.7000	28.7000	+3.423%	5	644	-50.348%
2025-07-02	26.6600	27.7500	26.6600	27.7500	+8.398%	7	644	-48.649%
2025-07-01	25.6000	25.6000	25.6000	25.6000	+30.280%	9	639	-44.336%
2025-06-27	19.6500	19.6500	19.6500	19.6500	+13.715%	9	648	-27.481%
2025-06-23	17.2800	17.2800	17.2800	17.2800	+5.366%	2	639	-17.535%
2025-06-11	16.4000	16.4000	16.4000	16.4000	+15.819%	1	640	-13.110%
2025-06-06	14.0800	14.2700	14.0300	14.1600	-10.493%	20	640	+0.636%
2025-06-04	15.8200	15.8200	15.8200	15.8200	-17.173%	1	634	-9.924%
2025-05-22	19.3000	19.3000	19.1000	19.1000	-17.316%	2	634	-25.393%
2025-05-14	22.9500	23.1000	22.9500	23.1000	+5.191%	2	633	-38.312%
2025-05-13	21.9600	21.9600	21.9600	21.9600	+51.972%	1	633	-35.109%
2025-05-07	14.4500	14.4500	14.4500	14.4500	+2.120%	5	633	-1.384%
2025-04-25	14.0400	14.1500	14.0400	14.1500	+5.913%	4	628	+0.707%
2025-04-23	13.0600	13.3600	13.0600	13.3600	+19.928%	2	629	+6.662%
2025-04-17	11.0900	11.1400	11.0900	11.1400	+3.148%	2	629	+27.917%
2025-04-16	10.8000	10.8000	10.8000	10.8000	-4.000%	650	629	+31.944%
2025-04-09	8.5900	11.2500	8.5900	11.2500	+32.353%	10	698	+26.667%
2025-04-08	8.7500	8.7500	8.5000	8.5000	-10.995%	2	698	+67.647%
2025-04-03	10.0000	10.0000	9.5000	9.5500	-34.138%	225	697	+49.215%
2025-04-01	14.5000	14.5000	14.5000	14.5000	-11.043%	1	517	-1.724%
2025-03-26	16.3200	16.3200	16.3000	16.3000	+5.638%	2	517	-12.577%
2025-03-24	15.2500	15.4300	15.2500	15.4300	+12.218%	2	516	-7.647%
2025-03-21	13.5500	13.7500	13.5500	13.7500	-19.118%	100	516	+3.636%
2025-03-17	16.9500	17.0000	16.8000	17.0000	+1.614%	14	479	-16.176%
2025-03-07	16.7300	16.7300	16.7300	16.7300	-17.178%	4	485	-14.824%
2025-03-03	20.2000	20.2000	20.2000	20.2000	+9.485%	1	487	-29.455%
2025-02-27	18.4500	18.4500	18.4500	18.4500	-3.906%	1	487	-22.764%
2025-02-25	19.2000	19.2000	19.2000	19.2000	+0.524%	1	489	-25.781%
2025-02-21	20.8000	20.8000	19.1000	19.1000	-2.001%	4	489	-25.393%
2025-02-19	19.4900	19.4900	19.4900	19.4900	+0.206%	2	489	-26.886%
2025-02-18	19.2500	20.0000	19.2500	19.4500	+9.454%	155	489	-26.735%
2025-02-14	17.7800	18.3300	17.4800	17.7700	+54.522%	48	532	-19.809%
2025-02-11	11.4500	11.6000	11.4500	11.5000	-11.538%	52	532	+23.913%
2025-02-10	12.7500	13.0000	12.7500	13.0000	-9.408%	50	482	+9.615%
2025-02-05	14.2000	14.4000	14.2000	14.3500	-8.307%	100	432	-0.697%
2025-02-03	15.5600	15.7700	15.4200	15.6500	-10.418%	303	341	-8.946%
2025-01-30	17.4700	17.4700	17.4700	17.4700	+11.487%	2	47	-18.432%
2025-01-24	15.6700	15.6700	15.6700	15.6700	+9.580%	2	47	-9.062%
2025-01-14	14.3000	14.3000	14.3000	14.3000	-23.896%	1	47	-0.350%
2024-12-19	18.7900	18.7900	18.7900	18.7900	-8.786%	2	48	-24.162%
2024-12-16	20.6000	20.6000	20.6000	20.6000	-4.850%	1	47	-30.825%
2024-11-25	21.9000	21.9000	21.6500	21.6500	-1.591%	25	47	-34.180%
2024-11-14	22.5000	22.5000	22.0000	22.0000	+24.787%	25	63	-35.227%
2024-11-11	17.6300	17.6300	17.6300	17.6300	+11.582%	2	38	-19.172%
2024-11-08	15.8000	15.8000	15.8000	15.8000	-13.661%	4	38	-9.810%
2024-11-05	18.3000	18.3000	18.3000	18.3000	-29.234%	2	38	-22.131%
2024-10-01	25.3700	26.0300	25.3700	25.8600	+128.647%	8	37	-44.896%
2024-08-30	10.6800	11.3100	10.6800	11.3100	-4.315%	8	38	+25.995%
2024-08-21	11.8200	11.8200	11.8200	11.8200	+5.819%	10	38	+20.558%
2024-08-19	11.1700	11.1700	11.1700	11.1700	-2.018%	1	38	+27.574%
2024-08-15	11.4000	11.4000	11.4000	11.4000	+9.091%	1	37	+25.000%
2024-08-13	10.4500	10.4500	10.4500	10.4500	-12.332%	1	37	+36.364%
2024-08-07	11.4000	11.9700	11.4000	11.9200	+1.017%	9	36	+19.547%
2024-08-06	11.8000	11.8000	11.8000	11.8000	+10.590%	1	29	+20.763%
2024-08-05	10.6700	10.6700	10.6700	10.6700	-3.088%	1	29	+33.552%
2024-08-02	10.6000	11.0100	10.6000	11.0100	-16.018%	20	28	+29.428%
2024-08-01	13.1200	13.1200	13.1100	13.1100	-2.889%	8	28	+8.696%
2024-07-25	13.5000	13.5000	13.5000	13.5000	-14.013%	10	20	+5.556%
2024-07-23	15.7000	15.7000	15.7000	15.7000	0.000%	10	10	-9.236%