Dark

WYNN20270115C105
WYNN Jan 15 2027 105.00 Call (WYNN270115C00105000)
option OPRA

EOD

Aug 20, 2026

6.05-12.950%(-0.90)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.0500	6.0500	6.0500	6.0500	-12.950%	6	277	0.000%
2026-08-19	7.2000	7.2000	6.9500	6.9500	-21.910%	8	277	-12.950%
2026-08-18	8.9000	8.9000	8.9000	8.9000	+2.890%	6	271	-32.022%
2026-08-12	9.3200	9.3500	8.6500	8.6500	+8.125%	31	265	-30.058%
2026-08-07	7.5500	8.0000	7.5500	8.0000	-7.728%	69	255	-24.375%
2026-08-06	8.6700	8.6700	8.6700	8.6700	+2.969%	1	209	-30.219%
2026-08-05	10.0500	13.2000	8.4200	8.4200	+15.342%	89	208	-28.147%
2026-07-31	7.3000	7.3000	7.3000	7.3000	-7.595%	1	216	-17.123%
2026-07-30	8.3500	8.5000	7.9000	7.9000	+2.597%	3	215	-23.418%
2026-07-29	7.8000	7.8000	7.7000	7.7000	-0.645%	4	217	-21.429%
2026-07-28	7.7500	7.7500	7.7500	7.7500	-8.066%	3	217	-21.935%
2026-07-27	8.5000	8.5000	8.2000	8.4300	+21.295%	5	220	-28.233%
2026-07-24	7.5000	7.5000	6.9500	6.9500	+1.460%	19	219	-12.950%
2026-07-23	7.2000	7.2000	6.8500	6.8500	-3.521%	4	204	-11.679%
2026-07-17	7.1000	7.1000	7.1000	7.1000	-13.730%	1	203	-14.789%
2026-07-16	8.2500	8.2500	8.2300	8.2300	+11.216%	2	202	-26.488%
2026-07-15	7.4000	7.5000	7.1000	7.4000	-20.173%	82	203	-18.243%
2026-07-10	9.3100	9.3100	9.2700	9.2700	+25.610%	2	163	-34.736%
2026-07-07	7.3800	7.3800	7.3800	7.3800	+3.944%	1	161	-18.022%
2026-07-06	7.1000	7.1000	7.1000	7.1000	-26.804%	50	161	-14.789%
2026-06-25	13.3000	13.3000	9.7000	9.7000	-22.832%	24	112	-37.629%
2026-06-24	12.5700	12.5700	12.5700	12.5700	-0.238%	3	116	-51.870%
2026-06-17	12.6000	12.6000	12.6000	12.6000	-18.394%	10	106	-51.984%
2026-06-12	15.4400	15.4400	15.4400	15.4400	+10.286%	2	106	-60.816%
2026-06-08	14.0000	14.0000	14.0000	14.0000	+9.375%	7	106	-56.786%
2026-06-01	12.8000	12.8000	12.8000	12.8000	+7.203%	1	110	-52.734%
2026-05-28	11.9400	11.9400	11.9400	11.9400	-0.084%	2	111	-49.330%
2026-05-27	11.9500	11.9500	11.9500	11.9500	+33.819%	1	111	-49.372%
2026-05-19	8.9300	8.9300	8.9300	8.9300	+2.057%	5	111	-32.251%
2026-05-13	8.7500	8.7500	8.7500	8.7500	-15.459%	1	106	-30.857%
2026-05-12	10.3500	10.3500	10.3500	10.3500	-31.229%	2	107	-41.546%
2026-04-27	15.0500	15.0500	15.0500	15.0500	-3.028%	2	107	-59.801%
2026-04-22	15.5200	15.5200	15.5200	15.5200	-6.506%	2	107	-61.018%
2026-04-15	16.6000	16.6000	16.6000	16.6000	+0.851%	5	105	-63.554%
2026-04-08	16.4600	16.4600	16.4600	16.4600	+48.155%	1	100	-63.244%
2026-03-30	11.1100	11.1100	11.1100	11.1100	-23.904%	2	99	-45.545%
2026-03-23	14.5500	14.6000	14.5500	14.6000	+6.182%	12	97	-58.562%
2026-03-19	13.7500	13.7500	13.7500	13.7500	-9.121%	1	97	-56.000%
2026-03-03	14.8000	15.1300	14.8000	15.1300	-16.409%	3	97	-60.013%
2026-02-25	18.1000	18.1000	18.1000	18.1000	+6.533%	2	92	-66.575%
2026-02-23	16.9900	16.9900	16.9900	16.9900	-21.560%	1	92	-64.391%
2026-02-20	21.6600	21.6600	21.6600	21.6600	-18.326%	2	91	-72.068%
2026-01-08	26.5200	26.5200	26.5200	26.5200	+3.030%	1	91	-77.187%
2026-01-07	25.7400	25.7400	25.7400	25.7400	-21.043%	1	91	-76.496%
2025-12-22	32.6000	32.6000	32.6000	32.6000	+5.161%	2	90	-81.442%
2025-12-12	31.0000	31.0000	31.0000	31.0000	-6.767%	7	90	-80.484%
2025-12-04	33.2500	33.2500	33.2500	33.2500	-4.454%	1	90	-81.805%
2025-11-06	34.6000	34.8000	34.6000	34.8000	+13.540%	2	90	-82.615%
2025-10-22	30.8500	30.8500	30.6500	30.6500	+3.060%	2	90	-80.261%
2025-10-14	29.7400	29.7400	29.7400	29.7400	-11.646%	5	90	-79.657%
2025-10-09	33.5000	33.6600	33.5000	33.6600	-11.117%	2	90	-82.026%
2025-09-29	37.8700	37.8700	37.8700	37.8700	+8.822%	1	89	-84.024%
2025-09-24	34.8000	34.8000	34.8000	34.8000	-7.026%	2	89	-82.615%
2025-09-23	37.2000	37.4300	37.2000	37.4300	-0.584%	2	89	-83.836%
2025-09-19	37.6600	37.6600	37.6500	37.6500	+3.151%	2	90	-83.931%
2025-09-18	36.5000	36.5000	36.5000	36.5000	+8.502%	1	91	-83.425%
2025-09-17	32.5400	33.6400	32.5400	33.6400	+9.008%	6	92	-82.015%
2025-09-16	30.4500	30.8600	30.4500	30.8600	-3.017%	3	94	-80.395%
2025-09-15	31.8200	31.8200	31.8200	31.8200	-0.220%	1	95	-80.987%
2025-09-09	31.7700	31.8900	31.7700	31.8900	-5.735%	2	96	-81.029%
2025-09-08	33.6100	33.8300	33.6100	33.8300	+9.731%	2	96	-82.116%
2025-09-05	30.6700	30.8300	30.6700	30.8300	-6.462%	2	96	-80.376%
2025-09-04	32.6400	32.9600	32.6400	32.9600	-4.685%	2	95	-81.644%
2025-09-02	34.4000	34.5800	34.4000	34.5800	-4.712%	2	95	-82.504%
2025-08-29	36.0500	36.2900	36.0500	36.2900	+13.762%	2	95	-83.329%
2025-08-27	31.8000	31.9000	31.8000	31.9000	+7.227%	2	95	-81.034%
2025-08-26	29.7500	29.7500	29.7500	29.7500	+10.185%	1	95	-79.664%
2025-08-25	26.9700	27.0000	26.9700	27.0000	+8.959%	2	96	-77.593%
2025-08-22	24.5000	24.7800	24.5000	24.7800	-1.275%	2	95	-75.585%
2025-08-20	24.8000	25.1000	24.8000	25.1000	+15.032%	2	94	-75.896%
2025-08-18	21.7000	21.8200	21.7000	21.8200	-8.703%	2	93	-72.273%
2025-08-14	23.9000	23.9000	23.9000	23.9000	+1.486%	1	93	-74.686%
2025-08-13	23.7500	23.7500	23.5500	23.5500	-3.484%	3	92	-74.310%
2025-08-12	24.4000	24.4000	24.4000	24.4000	+8.783%	1	89	-75.205%
2025-08-11	22.3200	22.4300	22.3200	22.4300	+0.583%	2	89	-73.027%
2025-08-07	22.3000	22.3000	22.3000	22.3000	-8.942%	1	89	-72.870%
2025-07-25	24.4900	24.4900	24.4900	24.4900	+2.683%	2	88	-75.296%
2025-07-24	23.8500	23.8500	23.8500	23.8500	-4.447%	2	88	-74.633%
2025-07-16	24.9500	24.9600	24.9500	24.9600	+0.362%	2	88	-75.761%
2025-07-15	24.8900	24.8900	24.8700	24.8700	+3.885%	5	88	-75.674%
2025-07-09	23.9400	23.9400	23.9400	23.9400	+33.370%	2	83	-74.728%
2025-07-01	17.9000	17.9500	17.7000	17.9500	+40.234%	4	94	-66.295%
2025-05-30	12.4500	12.8000	12.4500	12.8000	-6.773%	4	92	-52.734%
2025-05-28	13.4200	13.7300	13.4200	13.7300	-16.788%	2	92	-55.936%
2025-05-15	16.5000	16.5000	16.5000	16.5000	+3.774%	10	92	-63.333%
2025-05-14	15.9000	15.9500	15.9000	15.9000	+39.596%	55	102	-61.950%
2025-05-09	11.3900	11.3900	11.3900	11.3900	+1.696%	2	83	-46.883%
2025-05-08	11.1400	11.2000	11.1400	11.2000	+13.131%	4	83	-45.982%
2025-05-07	10.0000	10.0000	9.9000	9.9000	+5.431%	10	83	-38.889%
2025-05-02	9.3000	9.3900	9.3000	9.3900	-2.187%	8	75	-35.570%
2025-04-28	9.6000	9.6000	9.6000	9.6000	+1.159%	2	77	-36.979%
2025-04-25	9.2600	9.4900	9.2600	9.4900	+10.994%	4	77	-36.249%
2025-04-23	8.5500	8.5500	8.5500	8.5500	+8.091%	1	77	-29.240%
2025-04-22	7.8800	7.9100	7.8800	7.9100	+11.408%	2	77	-23.515%
2025-04-16	7.0300	7.1000	7.0300	7.1000	+0.709%	4	77	-14.789%
2025-04-11	7.0800	7.0800	7.0500	7.0500	+17.304%	6	76	-14.184%
2025-04-07	5.7900	6.0100	5.7900	6.0100	-2.908%	2	77	+0.666%
2025-04-04	6.0000	6.2500	6.0000	6.1900	-4.328%	14	77	-2.262%
2025-04-03	7.1500	7.1500	6.4700	6.4700	-30.728%	2	83	-6.491%
2025-04-01	9.3400	9.3400	9.3400	9.3400	-6.131%	1	83	-35.225%
2025-03-31	9.2300	9.9500	9.2300	9.9500	+3.862%	5	82	-39.196%
2025-03-28	9.4800	9.5800	9.4800	9.5800	-15.221%	4	82	-36.848%
2025-03-26	11.2500	11.3500	11.2500	11.3000	-1.739%	36	82	-46.460%
2025-03-25	11.5000	11.5000	11.5000	11.5000	+7.678%	4	54	-47.391%
2025-03-24	10.4500	10.6800	10.4500	10.6800	+18.011%	2	53	-43.352%
2025-03-21	9.0500	9.0500	9.0500	9.0500	-11.361%	2	53	-33.149%
2025-03-20	9.9700	10.2100	9.9700	10.2100	-21.762%	2	54	-40.744%
2025-03-11	13.0500	13.0500	13.0500	13.0500	-10.124%	1	54	-53.640%
2025-02-18	14.5200	14.5200	14.5200	14.5200	+17.571%	10	53	-58.333%
2025-02-14	11.2500	12.3500	11.2500	12.3500	+38.764%	34	80	-51.012%
2025-02-13	8.9000	8.9000	8.9000	8.9000	-6.611%	1	80	-32.022%
2025-02-05	9.5300	9.5300	9.5300	9.5300	-10.348%	7	80	-36.516%
2025-02-04	10.6300	10.6300	10.6300	10.6300	-18.855%	10	73	-43.086%
2025-01-30	13.1000	13.1000	13.1000	13.1000	+21.296%	10	53	-53.817%
2025-01-21	10.8000	10.8000	10.8000	10.8000	+17.010%	1	53	-43.981%
2025-01-10	9.2300	9.2300	9.2300	9.2300	-19.177%	2	53	-34.453%
2024-12-30	11.6700	11.6700	11.3500	11.4200	-26.180%	50	54	-47.023%
2024-12-17	15.4700	15.4700	15.4700	15.4700	-1.778%	1	73	-60.892%
2024-11-25	16.8900	16.8900	15.7500	15.7500	+1.547%	2	73	-61.587%
2024-11-22	15.5100	15.5100	15.5100	15.5100	+35.459%	4	75	-60.993%
2024-11-08	11.4500	11.4500	11.4500	11.4500	-3.376%	2	75	-47.162%
2024-11-06	11.8500	11.8500	11.8500	11.8500	-10.498%	2	75	-48.945%
2024-11-05	13.2400	13.2400	13.2400	13.2400	-36.346%	2	77	-54.305%
2024-10-29	20.8100	20.8100	20.8000	20.8000	+6.394%	20	77	-70.913%
2024-10-24	19.5500	19.5500	19.5500	19.5500	+2.625%	5	81	-69.054%
2024-10-17	19.5000	19.5000	19.0500	19.0500	-11.683%	10	78	-68.241%
2024-10-16	21.5700	21.5700	21.5700	21.5700	+3.453%	1	70	-71.952%
2024-10-15	21.2000	21.2000	20.6700	20.8500	-10.129%	21	70	-70.983%
2024-10-10	23.2000	23.2000	23.2000	23.2000	-4.918%	1	64	-73.922%
2024-10-09	23.5000	24.4000	23.5000	24.4000	+2.737%	51	63	-75.205%
2024-10-08	22.7700	23.8000	22.7700	23.7500	-0.918%	4	18	-74.526%
2024-10-04	23.9700	23.9700	23.9700	23.9700	+10.359%	4	16	-74.760%
2024-10-02	21.7200	21.7200	21.7200	21.7200	+14.316%	14	16	-72.145%
2024-09-27	18.3500	19.0000	18.3500	19.0000	0.000%	8	2	-68.158%