Dark

WYNN20270115C100
WYNN Jan 15 2027 100.00 Call (WYNN270115C00100000)
option OPRA

EOD

Jun 30, 2026

10.60-18.020%(-2.33)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	10.6000	10.6000	10.6000	10.6000	-18.020%	40	684	0.000%
2026-06-29	12.9300	12.9300	12.9300	12.9300	-0.538%	14	659	-18.020%
2026-06-26	13.0000	13.0000	13.0000	13.0000	+9.705%	1	659	-18.462%
2026-06-25	12.0500	12.0600	11.8500	11.8500	-27.964%	22	659	-10.549%
2026-06-15	16.4500	16.4500	16.4500	16.4500	+13.448%	1	646	-35.562%
2026-06-01	14.5000	14.5000	14.5000	14.5000	+3.571%	2	646	-26.897%
2026-05-27	13.7000	14.0000	13.7000	14.0000	+40.000%	8	644	-24.286%
2026-05-20	10.0000	10.0000	10.0000	10.0000	-9.091%	1	647	+6.000%
2026-05-14	11.0000	11.0000	11.0000	11.0000	-1.786%	1	647	-3.636%
2026-05-13	11.2000	11.2000	11.2000	11.2000	-5.004%	1	647	-5.357%
2026-05-12	12.5000	12.5000	11.7900	11.7900	-6.798%	13	647	-10.093%
2026-05-11	13.3000	13.3000	12.6500	12.6500	-14.527%	7	647	-16.206%
2026-05-08	15.0000	15.0000	14.7300	14.8000	-11.905%	6	637	-28.378%
2026-04-29	16.8000	16.8000	16.8000	16.8000	-14.504%	2	633	-36.905%
2026-04-15	18.2600	19.6500	18.2600	19.6500	+13.913%	5	633	-46.056%
2026-04-14	17.2500	17.2500	17.2500	17.2500	+18.557%	1	628	-38.551%
2026-03-31	14.5000	14.5500	14.5000	14.5500	-4.590%	57	629	-27.148%
2026-03-26	15.2500	15.2500	15.2500	15.2500	-9.656%	1	579	-30.492%
2026-03-25	18.3500	18.3500	16.8800	16.8800	-3.377%	16	579	-37.204%
2026-03-23	17.4700	17.4700	17.4700	17.4700	-1.020%	1	587	-39.325%
2026-03-19	16.5500	17.6500	16.5500	17.6500	+3.824%	10	586	-39.943%
2026-03-18	17.0000	17.0000	17.0000	17.0000	-3.683%	5	596	-37.647%
2026-03-17	17.5000	17.7000	17.5000	17.6500	-1.120%	4	591	-39.943%
2026-03-11	17.8500	17.8500	17.8500	17.8500	0.000%	1	592	-40.616%
2026-03-10	17.8500	17.8500	17.8500	17.8500	-10.076%	5	591	-40.616%
2026-02-23	19.8500	19.8500	19.8500	19.8500	-27.871%	1	586	-46.599%
2026-02-18	27.5200	27.5200	27.5200	27.5200	+14.049%	50	586	-61.483%
2026-02-05	24.1300	24.1300	24.1300	24.1300	+9.483%	10	618	-56.071%
2026-02-02	22.0400	22.0400	22.0400	22.0400	+2.751%	1	608	-51.906%
2026-01-30	21.4500	21.4500	21.4500	21.4500	-4.070%	1	608	-50.583%
2026-01-29	22.3600	22.3600	22.3600	22.3600	-8.548%	2	608	-52.594%
2026-01-20	24.4500	24.4500	24.4500	24.4500	-14.150%	1	608	-56.646%
2026-01-13	28.4800	28.4800	28.4800	28.4800	-12.905%	2	609	-62.781%
2025-12-30	32.7000	32.7000	32.7000	32.7000	-0.638%	2	607	-67.584%
2025-12-29	32.9100	32.9100	32.9100	32.9100	-10.082%	1	605	-67.791%
2025-12-23	36.6000	36.6000	36.6000	36.6000	-3.251%	1	606	-71.038%
2025-12-05	37.8300	37.8300	37.8300	37.8300	+3.672%	1	605	-71.980%
2025-12-04	36.4900	36.4900	36.4900	36.4900	-8.432%	1	605	-70.951%
2025-11-25	39.8500	39.8500	39.8500	39.8500	+16.828%	1	604	-73.400%
2025-11-18	34.1100	34.1100	34.1100	34.1100	-0.987%	1	604	-68.924%
2025-11-14	34.1000	34.4500	34.1000	34.4500	-19.622%	2	605	-69.231%
2025-11-10	42.0500	43.9000	42.0500	42.8600	+25.395%	19	604	-75.268%
2025-10-30	34.1800	34.1800	34.1800	34.1800	+16.655%	1	595	-68.988%
2025-10-13	29.3000	29.3000	29.3000	29.3000	-24.872%	2	596	-63.823%
2025-09-24	38.7500	39.0000	38.7500	39.0000	-1.788%	6	596	-72.821%
2025-09-23	39.5500	39.7100	39.5500	39.7100	+3.063%	2	592	-73.306%
2025-09-18	38.3900	38.5300	38.3900	38.5300	+5.706%	25	591	-72.489%
2025-09-17	36.0400	36.4500	36.0400	36.4500	+8.096%	4	601	-70.919%
2025-09-16	33.4000	33.7200	33.4000	33.7200	-2.543%	2	603	-68.565%
2025-09-12	34.4000	34.6000	34.4000	34.6000	-4.446%	2	604	-69.364%
2025-09-11	36.0000	36.2100	36.0000	36.2100	+4.502%	2	605	-70.726%
2025-09-09	34.6500	34.6500	34.6500	34.6500	-6.579%	4	605	-69.408%
2025-09-08	36.8500	37.0900	36.8500	37.0900	+9.604%	2	605	-71.421%
2025-09-05	33.6100	33.8400	33.6100	33.8400	-6.364%	2	606	-68.676%
2025-09-04	35.8800	36.1400	35.8800	36.1400	-4.341%	2	606	-70.670%
2025-09-02	37.5500	37.7800	37.5500	37.7800	-4.860%	2	607	-71.943%
2025-08-29	40.0000	40.0000	39.7100	39.7100	+5.136%	9	617	-73.306%
2025-08-28	37.7700	37.7700	37.7700	37.7700	+25.858%	1	617	-71.935%
2025-08-25	30.0100	30.0100	30.0100	30.0100	+3.949%	10	616	-64.678%
2025-08-22	27.3000	28.9000	27.3000	28.8700	+5.365%	8	616	-63.284%
2025-08-21	27.4000	27.4000	27.4000	27.4000	+1.107%	1	615	-61.314%
2025-08-20	27.1000	27.1000	27.1000	27.1000	+1.880%	2	616	-60.886%
2025-08-19	25.9100	26.6000	25.9100	26.6000	+7.258%	3	618	-60.150%
2025-08-18	25.0000	25.0000	24.8000	24.8000	-10.307%	6	620	-57.258%
2025-08-12	27.4400	27.6500	27.4400	27.6500	+19.438%	2	620	-61.664%
2025-08-08	21.7300	23.1500	21.7300	23.1500	-9.817%	11	620	-54.212%
2025-08-07	25.6700	25.6700	25.6700	25.6700	+0.667%	1	620	-58.707%
2025-08-01	25.4500	26.3000	25.4500	25.5000	-3.299%	5	620	-58.431%
2025-07-29	26.3700	26.3700	26.3700	26.3700	-4.283%	1	621	-59.803%
2025-07-28	27.5500	27.5500	27.5500	27.5500	+4.277%	1	621	-61.525%
2025-07-24	26.9300	26.9300	26.4200	26.4200	+3.284%	4	620	-59.879%
2025-07-22	25.5500	25.5800	25.5500	25.5800	-8.315%	12	620	-58.561%
2025-07-11	27.9000	27.9000	27.9000	27.9000	+3.448%	6	620	-62.007%
2025-07-10	27.3200	27.3200	26.9700	26.9700	-0.111%	3	620	-60.697%
2025-07-09	27.0000	27.0000	27.0000	27.0000	-2.245%	15	619	-60.741%
2025-07-08	27.8300	27.8300	26.5600	27.6200	+8.740%	73	619	-61.622%
2025-07-07	25.3000	25.4000	25.3000	25.4000	+13.901%	7	580	-58.268%
2025-07-03	22.3000	22.3000	22.3000	22.3000	+0.496%	2	575	-52.466%
2025-07-02	22.1900	22.1900	22.1900	22.1900	+7.458%	2	575	-52.231%
2025-07-01	18.4900	20.6500	18.4900	20.6500	+35.232%	22	573	-48.668%
2025-06-27	15.2700	15.2700	15.2700	15.2700	+1.327%	10	573	-30.583%
2025-06-25	15.0700	15.0700	15.0700	15.0700	+7.260%	10	573	-29.662%
2025-06-24	14.0500	14.0500	14.0500	14.0500	+11.685%	10	563	-24.555%
2025-06-23	12.3700	12.5800	12.3700	12.5800	+0.882%	2	553	-15.739%
2025-06-10	11.4800	12.4700	11.4800	12.4700	+16.542%	3	553	-14.996%
2025-06-06	11.1900	11.1900	10.7000	10.7000	-20.741%	8	554	-0.935%
2025-06-02	13.2200	13.5000	13.2200	13.5000	-13.350%	2	554	-21.481%
2025-05-28	15.3100	15.5800	15.3100	15.5800	-4.123%	2	553	-31.964%
2025-05-27	16.1500	16.3500	16.1500	16.2500	+4.502%	4	553	-34.769%
2025-05-22	15.9900	15.9900	14.8100	15.5500	-13.128%	14	553	-31.833%
2025-05-19	18.5300	18.5300	17.9000	17.9000	-7.589%	2	553	-40.782%
2025-05-15	19.4000	19.4000	19.3700	19.3700	+4.420%	6	552	-45.276%
2025-05-14	18.1300	18.5500	18.1300	18.5500	+1.867%	5	551	-42.857%
2025-05-13	18.2100	18.2100	18.2100	18.2100	+5.872%	1	550	-41.790%
2025-05-12	17.2000	17.2000	17.2000	17.2000	+45.886%	1	549	-38.372%
2025-05-08	11.7900	11.7900	11.7900	11.7900	+3.694%	1	549	-10.093%
2025-05-07	11.3700	11.3700	11.3700	11.3700	+17.580%	2	549	-6.772%
2025-05-01	10.3500	10.3500	9.5600	9.6700	+1.257%	7	550	+9.617%
2025-04-30	8.7000	10.0000	8.7000	9.5500	-9.821%	1,730	556	+10.995%
2025-04-29	10.5900	10.5900	10.5900	10.5900	-4.163%	10	1,771	+0.094%
2025-04-25	10.8700	11.0500	10.8700	11.0500	+3.464%	20	1,781	-4.072%
2025-04-24	10.5000	10.6800	10.5000	10.6800	+2.495%	41	1,781	-0.749%
2025-04-23	11.0500	11.0500	10.4200	10.4200	+13.631%	19	1,740	+1.727%
2025-04-22	9.0000	9.1700	8.9500	9.1700	+8.137%	3	1,750	+15.594%
2025-04-21	8.4300	8.4800	8.4300	8.4800	+2.169%	2	1,749	+25.000%
2025-04-17	8.2500	8.4000	7.6500	8.3000	+2.850%	462	1,307	+27.711%
2025-04-16	8.1800	8.2500	8.0700	8.0700	-7.877%	30	1,307	+31.351%
2025-04-15	8.7600	8.8400	8.7600	8.7600	-6.809%	22	1,279	+21.005%
2025-04-14	9.4000	9.4000	9.4000	9.4000	+9.302%	10	1,299	+12.766%
2025-04-11	7.9500	8.9600	7.9500	8.6000	+12.861%	24	1,289	+23.256%
2025-04-10	8.3200	8.3200	7.5000	7.6200	-18.065%	17	1,289	+39.108%
2025-04-09	6.0400	9.3000	6.0400	9.3000	+46.919%	682	1,296	+13.978%
2025-04-08	6.7600	7.5000	6.3300	6.3300	-1.248%	8	617	+67.457%
2025-04-07	6.8000	7.3200	6.2500	6.4100	-9.591%	623	615	+65.367%
2025-04-04	6.8500	7.0900	6.8500	7.0900	-4.189%	22	90	+49.506%
2025-04-03	7.9800	7.9800	7.2500	7.4000	-33.032%	7	89	+43.243%
2025-04-01	10.8400	11.0500	10.8400	11.0500	-3.070%	5	86	-4.072%
2025-03-31	10.2300	11.4000	10.2300	11.4000	+8.468%	2	88	-7.018%
2025-03-28	10.5100	10.5100	10.5100	10.5100	-18.401%	10	88	+0.856%
2025-03-25	12.3200	13.8000	12.3200	12.8800	+8.509%	5	85	-17.702%
2025-03-20	11.5200	11.8700	11.5200	11.8700	-8.972%	2	84	-10.699%
2025-03-12	13.0400	13.0400	13.0400	13.0400	-6.924%	1	85	-18.712%
2025-03-10	14.7000	14.7000	14.0100	14.0100	-8.431%	3	85	-24.340%
2025-02-27	15.3000	15.3000	15.3000	15.3000	-8.328%	1	87	-30.719%
2025-02-26	16.6900	16.6900	16.6900	16.6900	+4.313%	1	88	-36.489%
2025-02-25	16.0000	16.0000	16.0000	16.0000	+2.433%	2	88	-33.750%
2025-02-21	15.6200	15.6200	15.6200	15.6200	-0.510%	2	90	-32.138%
2025-02-18	15.7000	15.7000	15.7000	15.7000	+12.384%	1	89	-32.484%
2025-02-14	13.9700	13.9700	13.9700	13.9700	+34.198%	8	88	-24.123%
2025-02-13	10.4100	10.4100	10.4100	10.4100	+18.295%	1	88	+1.825%
2025-02-11	8.9500	8.9500	8.8000	8.8000	-8.524%	6	88	+20.455%
2025-02-10	9.6600	9.6600	9.6200	9.6200	-3.607%	50	88	+10.187%
2025-02-06	10.6000	10.6000	9.9800	9.9800	-33.907%	2	38	+6.212%
2025-01-30	15.1000	15.1000	15.1000	15.1000	+25.833%	1	37	-29.801%
2025-01-27	12.0000	12.0000	12.0000	12.0000	+7.143%	1	37	-11.667%
2025-01-15	11.2000	11.2000	11.2000	11.2000	+5.660%	5	36	-5.357%
2025-01-14	10.6000	10.6000	10.6000	10.6000	-4.072%	1	31	0.000%
2025-01-13	11.0500	11.0500	11.0500	11.0500	+4.442%	1	31	-4.072%
2025-01-10	10.5800	10.5800	10.5800	10.5800	-2.037%	2	31	+0.189%
2025-01-08	11.0500	11.0500	10.8000	10.8000	-10.000%	2	28	-1.852%
2025-01-07	12.0000	12.0000	12.0000	12.0000	-20.000%	1	28	-11.667%
2024-12-27	15.0000	15.0000	15.0000	15.0000	-3.226%	12	28	-29.333%
2024-12-26	15.5000	15.5000	15.5000	15.5000	-28.506%	6	28	-31.613%
2024-12-09	21.6800	21.6800	21.6800	21.6800	+12.273%	2	27	-51.107%
2024-12-06	19.5200	19.5200	19.3100	19.3100	+12.726%	20	25	-45.106%
2024-11-22	17.4900	17.4900	17.1300	17.1300	+4.451%	6	15	-38.120%
2024-11-18	16.4000	16.4000	16.4000	16.4000	-7.865%	4	14	-35.366%
2024-11-15	17.8000	17.8000	17.8000	17.8000	-2.997%	2	14	-40.449%
2024-11-14	18.3500	18.3500	18.3500	18.3500	+46.449%	2	14	-42.234%
2024-11-08	12.4000	12.5300	12.4000	12.5300	-6.493%	6	13	-15.403%
2024-11-06	14.7200	14.7200	13.4000	13.4000	-8.282%	3	13	-20.896%
2024-11-05	15.8500	16.0000	14.6100	14.6100	-26.950%	10	13	-27.447%
2024-11-01	20.0000	20.0000	20.0000	20.0000	-6.103%	2	7	-47.000%
2024-10-25	21.5700	21.5700	21.3000	21.3000	+0.948%	4	6	-50.235%
2024-10-24	21.1000	21.1000	21.1000	21.1000	+0.047%	1	5	-49.763%
2024-10-17	21.0900	21.0900	21.0900	21.0900	-19.810%	1	5	-49.739%
2024-10-09	26.3000	26.3000	26.3000	26.3000	-2.880%	1	4	-59.696%
2024-10-04	27.0800	27.0800	27.0800	27.0800	+15.726%	2	4	-60.857%
2024-10-02	23.4000	23.4000	23.4000	23.4000	+16.708%	1	3	-54.701%
2024-09-30	21.3000	21.3000	20.0500	20.0500	+108.854%	2	2	-47.132%
2024-09-20	9.6000	9.6000	9.6000	9.6000	0.000%	2	1	+10.417%