Dark

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

EOD

Aug 19, 2026

9.50-19.149%(-2.25)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	9.2500	9.6000	9.2500	9.5000	-19.149%	8	848	0.000%
2026-08-18	11.7500	11.7500	11.7500	11.7500	+14.078%	5	848	-19.149%
2026-08-13	11.2000	11.3000	10.3000	10.3000	-10.044%	10	848	-7.767%
2026-08-07	11.2500	11.5000	11.2500	11.4500	-8.400%	89	841	-17.031%
2026-08-05	16.0900	16.0900	12.5000	12.5000	+39.821%	3	755	-24.000%
2026-08-04	8.9000	9.0000	8.9000	8.9400	-4.385%	3	757	+6.264%
2026-08-03	9.7000	9.7000	8.9500	9.3500	-15.000%	12	757	+1.604%
2026-07-30	11.0100	11.0100	11.0000	11.0000	+8.161%	2	745	-13.636%
2026-07-29	10.0700	10.1700	10.0700	10.1700	-3.602%	20	745	-6.588%
2026-07-27	10.5500	10.5500	10.5500	10.5500	+9.100%	1	726	-9.953%
2026-07-24	9.6700	9.6700	9.6700	9.6700	+5.915%	5	726	-1.758%
2026-07-23	7.6000	9.1300	7.6000	9.1300	+12.716%	2	731	+4.053%
2026-07-21	8.3500	8.3500	8.1000	8.1000	-7.850%	2	729	+17.284%
2026-07-20	9.0000	9.0000	8.6000	8.7900	-9.846%	3	728	+8.077%
2026-07-17	9.2500	9.7500	9.2500	9.7500	-5.979%	3	725	-2.564%
2026-07-16	10.3200	10.3700	10.3200	10.3700	+15.222%	40	725	-8.390%
2026-07-14	9.0000	9.0000	9.0000	9.0000	-22.414%	2	685	+5.556%
2026-07-10	11.7500	11.7500	11.6000	11.6000	+14.286%	3	685	-18.103%
2026-07-08	10.1500	10.1500	10.1500	10.1500	+4.103%	1	687	-6.404%
2026-07-07	9.8500	9.8500	9.7500	9.7500	+5.978%	2	687	-2.564%
2026-07-06	9.2000	9.2000	9.2000	9.2000	-13.208%	3	687	+3.261%
2026-06-30	10.6000	10.6000	10.6000	10.6000	-18.020%	40	684	-10.377%
2026-06-29	12.9300	12.9300	12.9300	12.9300	-0.538%	14	659	-26.527%
2026-06-26	13.0000	13.0000	13.0000	13.0000	+9.705%	1	659	-26.923%
2026-06-25	12.0500	12.0600	11.8500	11.8500	-27.964%	22	659	-19.831%
2026-06-15	16.4500	16.4500	16.4500	16.4500	+13.448%	1	646	-42.249%
2026-06-01	14.5000	14.5000	14.5000	14.5000	+3.571%	2	646	-34.483%
2026-05-27	13.7000	14.0000	13.7000	14.0000	+40.000%	8	644	-32.143%
2026-05-20	10.0000	10.0000	10.0000	10.0000	-9.091%	1	647	-5.000%
2026-05-14	11.0000	11.0000	11.0000	11.0000	-1.786%	1	647	-13.636%
2026-05-13	11.2000	11.2000	11.2000	11.2000	-5.004%	1	647	-15.179%
2026-05-12	12.5000	12.5000	11.7900	11.7900	-6.798%	13	647	-19.423%
2026-05-11	13.3000	13.3000	12.6500	12.6500	-14.527%	7	647	-24.901%
2026-05-08	15.0000	15.0000	14.7300	14.8000	-11.905%	6	637	-35.811%
2026-04-29	16.8000	16.8000	16.8000	16.8000	-14.504%	2	633	-43.452%
2026-04-15	18.2600	19.6500	18.2600	19.6500	+13.913%	5	633	-51.654%
2026-04-14	17.2500	17.2500	17.2500	17.2500	+18.557%	1	628	-44.928%
2026-03-31	14.5000	14.5500	14.5000	14.5500	-4.590%	57	629	-34.708%
2026-03-26	15.2500	15.2500	15.2500	15.2500	-9.656%	1	579	-37.705%
2026-03-25	18.3500	18.3500	16.8800	16.8800	-3.377%	16	579	-43.720%
2026-03-23	17.4700	17.4700	17.4700	17.4700	-1.020%	1	587	-45.621%
2026-03-19	16.5500	17.6500	16.5500	17.6500	+3.824%	10	586	-46.176%
2026-03-18	17.0000	17.0000	17.0000	17.0000	-3.683%	5	596	-44.118%
2026-03-17	17.5000	17.7000	17.5000	17.6500	-1.120%	4	591	-46.176%
2026-03-11	17.8500	17.8500	17.8500	17.8500	0.000%	1	592	-46.779%
2026-03-10	17.8500	17.8500	17.8500	17.8500	-10.076%	5	591	-46.779%
2026-02-23	19.8500	19.8500	19.8500	19.8500	-27.871%	1	586	-52.141%
2026-02-18	27.5200	27.5200	27.5200	27.5200	+14.049%	50	586	-65.480%
2026-02-05	24.1300	24.1300	24.1300	24.1300	+9.483%	10	618	-60.630%
2026-02-02	22.0400	22.0400	22.0400	22.0400	+2.751%	1	608	-56.897%
2026-01-30	21.4500	21.4500	21.4500	21.4500	-4.070%	1	608	-55.711%
2026-01-29	22.3600	22.3600	22.3600	22.3600	-8.548%	2	608	-57.513%
2026-01-20	24.4500	24.4500	24.4500	24.4500	-14.150%	1	608	-61.145%
2026-01-13	28.4800	28.4800	28.4800	28.4800	-12.905%	2	609	-66.643%
2025-12-30	32.7000	32.7000	32.7000	32.7000	-0.638%	2	607	-70.948%
2025-12-29	32.9100	32.9100	32.9100	32.9100	-10.082%	1	605	-71.133%
2025-12-23	36.6000	36.6000	36.6000	36.6000	-3.251%	1	606	-74.044%
2025-12-05	37.8300	37.8300	37.8300	37.8300	+3.672%	1	605	-74.888%
2025-12-04	36.4900	36.4900	36.4900	36.4900	-8.432%	1	605	-73.965%
2025-11-25	39.8500	39.8500	39.8500	39.8500	+16.828%	1	604	-76.161%
2025-11-18	34.1100	34.1100	34.1100	34.1100	-0.987%	1	604	-72.149%
2025-11-14	34.1000	34.4500	34.1000	34.4500	-19.622%	2	605	-72.424%
2025-11-10	42.0500	43.9000	42.0500	42.8600	+25.395%	19	604	-77.835%
2025-10-30	34.1800	34.1800	34.1800	34.1800	+16.655%	1	595	-72.206%
2025-10-13	29.3000	29.3000	29.3000	29.3000	-24.872%	2	596	-67.577%
2025-09-24	38.7500	39.0000	38.7500	39.0000	-1.788%	6	596	-75.641%
2025-09-23	39.5500	39.7100	39.5500	39.7100	+3.063%	2	592	-76.077%
2025-09-18	38.3900	38.5300	38.3900	38.5300	+5.706%	25	591	-75.344%
2025-09-17	36.0400	36.4500	36.0400	36.4500	+8.096%	4	601	-73.937%
2025-09-16	33.4000	33.7200	33.4000	33.7200	-2.543%	2	603	-71.827%
2025-09-12	34.4000	34.6000	34.4000	34.6000	-4.446%	2	604	-72.543%
2025-09-11	36.0000	36.2100	36.0000	36.2100	+4.502%	2	605	-73.764%
2025-09-09	34.6500	34.6500	34.6500	34.6500	-6.579%	4	605	-72.583%
2025-09-08	36.8500	37.0900	36.8500	37.0900	+9.604%	2	605	-74.387%
2025-09-05	33.6100	33.8400	33.6100	33.8400	-6.364%	2	606	-71.927%
2025-09-04	35.8800	36.1400	35.8800	36.1400	-4.341%	2	606	-73.713%
2025-09-02	37.5500	37.7800	37.5500	37.7800	-4.860%	2	607	-74.854%
2025-08-29	40.0000	40.0000	39.7100	39.7100	+5.136%	9	617	-76.077%
2025-08-28	37.7700	37.7700	37.7700	37.7700	+25.858%	1	617	-74.848%
2025-08-25	30.0100	30.0100	30.0100	30.0100	+3.949%	10	616	-68.344%
2025-08-22	27.3000	28.9000	27.3000	28.8700	+5.365%	8	616	-67.094%
2025-08-21	27.4000	27.4000	27.4000	27.4000	+1.107%	1	615	-65.328%
2025-08-20	27.1000	27.1000	27.1000	27.1000	+1.880%	2	616	-64.945%
2025-08-19	25.9100	26.6000	25.9100	26.6000	+7.258%	3	618	-64.286%
2025-08-18	25.0000	25.0000	24.8000	24.8000	-10.307%	6	620	-61.694%
2025-08-12	27.4400	27.6500	27.4400	27.6500	+19.438%	2	620	-65.642%
2025-08-08	21.7300	23.1500	21.7300	23.1500	-9.817%	11	620	-58.963%
2025-08-07	25.6700	25.6700	25.6700	25.6700	+0.667%	1	620	-62.992%
2025-08-01	25.4500	26.3000	25.4500	25.5000	-3.299%	5	620	-62.745%
2025-07-29	26.3700	26.3700	26.3700	26.3700	-4.283%	1	621	-63.974%
2025-07-28	27.5500	27.5500	27.5500	27.5500	+4.277%	1	621	-65.517%
2025-07-24	26.9300	26.9300	26.4200	26.4200	+3.284%	4	620	-64.042%
2025-07-22	25.5500	25.5800	25.5500	25.5800	-8.315%	12	620	-62.862%
2025-07-11	27.9000	27.9000	27.9000	27.9000	+3.448%	6	620	-65.950%
2025-07-10	27.3200	27.3200	26.9700	26.9700	-0.111%	3	620	-64.776%
2025-07-09	27.0000	27.0000	27.0000	27.0000	-2.245%	15	619	-64.815%
2025-07-08	27.8300	27.8300	26.5600	27.6200	+8.740%	73	619	-65.605%
2025-07-07	25.3000	25.4000	25.3000	25.4000	+13.901%	7	580	-62.598%
2025-07-03	22.3000	22.3000	22.3000	22.3000	+0.496%	2	575	-57.399%
2025-07-02	22.1900	22.1900	22.1900	22.1900	+7.458%	2	575	-57.188%
2025-07-01	18.4900	20.6500	18.4900	20.6500	+35.232%	22	573	-53.995%
2025-06-27	15.2700	15.2700	15.2700	15.2700	+1.327%	10	573	-37.787%
2025-06-25	15.0700	15.0700	15.0700	15.0700	+7.260%	10	573	-36.961%
2025-06-24	14.0500	14.0500	14.0500	14.0500	+11.685%	10	563	-32.384%
2025-06-23	12.3700	12.5800	12.3700	12.5800	+0.882%	2	553	-24.483%
2025-06-10	11.4800	12.4700	11.4800	12.4700	+16.542%	3	553	-23.817%
2025-06-06	11.1900	11.1900	10.7000	10.7000	-20.741%	8	554	-11.215%
2025-06-02	13.2200	13.5000	13.2200	13.5000	-13.350%	2	554	-29.630%
2025-05-28	15.3100	15.5800	15.3100	15.5800	-4.123%	2	553	-39.024%
2025-05-27	16.1500	16.3500	16.1500	16.2500	+4.502%	4	553	-41.538%
2025-05-22	15.9900	15.9900	14.8100	15.5500	-13.128%	14	553	-38.907%
2025-05-19	18.5300	18.5300	17.9000	17.9000	-7.589%	2	553	-46.927%
2025-05-15	19.4000	19.4000	19.3700	19.3700	+4.420%	6	552	-50.955%
2025-05-14	18.1300	18.5500	18.1300	18.5500	+1.867%	5	551	-48.787%
2025-05-13	18.2100	18.2100	18.2100	18.2100	+5.872%	1	550	-47.831%
2025-05-12	17.2000	17.2000	17.2000	17.2000	+45.886%	1	549	-44.767%
2025-05-08	11.7900	11.7900	11.7900	11.7900	+3.694%	1	549	-19.423%
2025-05-07	11.3700	11.3700	11.3700	11.3700	+17.580%	2	549	-16.447%
2025-05-01	10.3500	10.3500	9.5600	9.6700	+1.257%	7	550	-1.758%
2025-04-30	8.7000	10.0000	8.7000	9.5500	-9.821%	1,730	556	-0.524%
2025-04-29	10.5900	10.5900	10.5900	10.5900	-4.163%	10	1,771	-10.293%
2025-04-25	10.8700	11.0500	10.8700	11.0500	+3.464%	20	1,781	-14.027%
2025-04-24	10.5000	10.6800	10.5000	10.6800	+2.495%	41	1,781	-11.049%
2025-04-23	11.0500	11.0500	10.4200	10.4200	+13.631%	19	1,740	-8.829%
2025-04-22	9.0000	9.1700	8.9500	9.1700	+8.137%	3	1,750	+3.599%
2025-04-21	8.4300	8.4800	8.4300	8.4800	+2.169%	2	1,749	+12.028%
2025-04-17	8.2500	8.4000	7.6500	8.3000	+2.850%	462	1,307	+14.458%
2025-04-16	8.1800	8.2500	8.0700	8.0700	-7.877%	30	1,307	+17.720%
2025-04-15	8.7600	8.8400	8.7600	8.7600	-6.809%	22	1,279	+8.447%
2025-04-14	9.4000	9.4000	9.4000	9.4000	+9.302%	10	1,299	+1.064%
2025-04-11	7.9500	8.9600	7.9500	8.6000	+12.861%	24	1,289	+10.465%
2025-04-10	8.3200	8.3200	7.5000	7.6200	-18.065%	17	1,289	+24.672%
2025-04-09	6.0400	9.3000	6.0400	9.3000	+46.919%	682	1,296	+2.151%
2025-04-08	6.7600	7.5000	6.3300	6.3300	-1.248%	8	617	+50.079%
2025-04-07	6.8000	7.3200	6.2500	6.4100	-9.591%	623	615	+48.206%
2025-04-04	6.8500	7.0900	6.8500	7.0900	-4.189%	22	90	+33.992%
2025-04-03	7.9800	7.9800	7.2500	7.4000	-33.032%	7	89	+28.378%
2025-04-01	10.8400	11.0500	10.8400	11.0500	-3.070%	5	86	-14.027%
2025-03-31	10.2300	11.4000	10.2300	11.4000	+8.468%	2	88	-16.667%
2025-03-28	10.5100	10.5100	10.5100	10.5100	-18.401%	10	88	-9.610%
2025-03-25	12.3200	13.8000	12.3200	12.8800	+8.509%	5	85	-26.242%
2025-03-20	11.5200	11.8700	11.5200	11.8700	-8.972%	2	84	-19.966%
2025-03-12	13.0400	13.0400	13.0400	13.0400	-6.924%	1	85	-27.147%
2025-03-10	14.7000	14.7000	14.0100	14.0100	-8.431%	3	85	-32.191%
2025-02-27	15.3000	15.3000	15.3000	15.3000	-8.328%	1	87	-37.908%
2025-02-26	16.6900	16.6900	16.6900	16.6900	+4.313%	1	88	-43.080%
2025-02-25	16.0000	16.0000	16.0000	16.0000	+2.433%	2	88	-40.625%
2025-02-21	15.6200	15.6200	15.6200	15.6200	-0.510%	2	90	-39.181%
2025-02-18	15.7000	15.7000	15.7000	15.7000	+12.384%	1	89	-39.490%
2025-02-14	13.9700	13.9700	13.9700	13.9700	+34.198%	8	88	-31.997%
2025-02-13	10.4100	10.4100	10.4100	10.4100	+18.295%	1	88	-8.742%
2025-02-11	8.9500	8.9500	8.8000	8.8000	-8.524%	6	88	+7.955%
2025-02-10	9.6600	9.6600	9.6200	9.6200	-3.607%	50	88	-1.247%
2025-02-06	10.6000	10.6000	9.9800	9.9800	-33.907%	2	38	-4.810%
2025-01-30	15.1000	15.1000	15.1000	15.1000	+25.833%	1	37	-37.086%
2025-01-27	12.0000	12.0000	12.0000	12.0000	+7.143%	1	37	-20.833%
2025-01-15	11.2000	11.2000	11.2000	11.2000	+5.660%	5	36	-15.179%
2025-01-14	10.6000	10.6000	10.6000	10.6000	-4.072%	1	31	-10.377%
2025-01-13	11.0500	11.0500	11.0500	11.0500	+4.442%	1	31	-14.027%
2025-01-10	10.5800	10.5800	10.5800	10.5800	-2.037%	2	31	-10.208%
2025-01-08	11.0500	11.0500	10.8000	10.8000	-10.000%	2	28	-12.037%
2025-01-07	12.0000	12.0000	12.0000	12.0000	-20.000%	1	28	-20.833%
2024-12-27	15.0000	15.0000	15.0000	15.0000	-3.226%	12	28	-36.667%
2024-12-26	15.5000	15.5000	15.5000	15.5000	-28.506%	6	28	-38.710%
2024-12-09	21.6800	21.6800	21.6800	21.6800	+12.273%	2	27	-56.181%
2024-12-06	19.5200	19.5200	19.3100	19.3100	+12.726%	20	25	-50.803%
2024-11-22	17.4900	17.4900	17.1300	17.1300	+4.451%	6	15	-44.542%
2024-11-18	16.4000	16.4000	16.4000	16.4000	-7.865%	4	14	-42.073%
2024-11-15	17.8000	17.8000	17.8000	17.8000	-2.997%	2	14	-46.629%
2024-11-14	18.3500	18.3500	18.3500	18.3500	+46.449%	2	14	-48.229%
2024-11-08	12.4000	12.5300	12.4000	12.5300	-6.493%	6	13	-24.182%
2024-11-06	14.7200	14.7200	13.4000	13.4000	-8.282%	3	13	-29.104%
2024-11-05	15.8500	16.0000	14.6100	14.6100	-26.950%	10	13	-34.976%
2024-11-01	20.0000	20.0000	20.0000	20.0000	-6.103%	2	7	-52.500%
2024-10-25	21.5700	21.5700	21.3000	21.3000	+0.948%	4	6	-55.399%
2024-10-24	21.1000	21.1000	21.1000	21.1000	+0.047%	1	5	-54.976%
2024-10-17	21.0900	21.0900	21.0900	21.0900	-19.810%	1	5	-54.955%
2024-10-09	26.3000	26.3000	26.3000	26.3000	-2.880%	1	4	-63.878%
2024-10-04	27.0800	27.0800	27.0800	27.0800	+15.726%	2	4	-64.919%
2024-10-02	23.4000	23.4000	23.4000	23.4000	+16.708%	1	3	-59.402%
2024-09-30	21.3000	21.3000	20.0500	20.0500	+108.854%	2	2	-52.618%
2024-09-20	9.6000	9.6000	9.6000	9.6000	0.000%	2	1	-1.042%