Dark

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

EOD

Jun 25, 2026

9.70-22.832%(-2.87)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	13.3000	13.3000	9.7000	9.7000	-22.832%	24	112	0.000%
2026-06-24	12.5700	12.5700	12.5700	12.5700	-0.238%	3	116	-22.832%
2026-06-17	12.6000	12.6000	12.6000	12.6000	-18.394%	10	106	-23.016%
2026-06-12	15.4400	15.4400	15.4400	15.4400	+10.286%	2	106	-37.176%
2026-06-08	14.0000	14.0000	14.0000	14.0000	+9.375%	7	106	-30.714%
2026-06-01	12.8000	12.8000	12.8000	12.8000	+7.203%	1	110	-24.219%
2026-05-28	11.9400	11.9400	11.9400	11.9400	-0.084%	2	111	-18.760%
2026-05-27	11.9500	11.9500	11.9500	11.9500	+33.819%	1	111	-18.828%
2026-05-19	8.9300	8.9300	8.9300	8.9300	+2.057%	5	111	+8.623%
2026-05-13	8.7500	8.7500	8.7500	8.7500	-15.459%	1	106	+10.857%
2026-05-12	10.3500	10.3500	10.3500	10.3500	-31.229%	2	107	-6.280%
2026-04-27	15.0500	15.0500	15.0500	15.0500	-3.028%	2	107	-35.548%
2026-04-22	15.5200	15.5200	15.5200	15.5200	-6.506%	2	107	-37.500%
2026-04-15	16.6000	16.6000	16.6000	16.6000	+0.851%	5	105	-41.566%
2026-04-08	16.4600	16.4600	16.4600	16.4600	+48.155%	1	100	-41.069%
2026-03-30	11.1100	11.1100	11.1100	11.1100	-23.904%	2	99	-12.691%
2026-03-23	14.5500	14.6000	14.5500	14.6000	+6.182%	12	97	-33.562%
2026-03-19	13.7500	13.7500	13.7500	13.7500	-9.121%	1	97	-29.455%
2026-03-03	14.8000	15.1300	14.8000	15.1300	-16.409%	3	97	-35.889%
2026-02-25	18.1000	18.1000	18.1000	18.1000	+6.533%	2	92	-46.409%
2026-02-23	16.9900	16.9900	16.9900	16.9900	-21.560%	1	92	-42.908%
2026-02-20	21.6600	21.6600	21.6600	21.6600	-18.326%	2	91	-55.217%
2026-01-08	26.5200	26.5200	26.5200	26.5200	+3.030%	1	91	-63.424%
2026-01-07	25.7400	25.7400	25.7400	25.7400	-21.043%	1	91	-62.315%
2025-12-22	32.6000	32.6000	32.6000	32.6000	+5.161%	2	90	-70.245%
2025-12-12	31.0000	31.0000	31.0000	31.0000	-6.767%	7	90	-68.710%
2025-12-04	33.2500	33.2500	33.2500	33.2500	-4.454%	1	90	-70.827%
2025-11-06	34.6000	34.8000	34.6000	34.8000	+13.540%	2	90	-72.126%
2025-10-22	30.8500	30.8500	30.6500	30.6500	+3.060%	2	90	-68.352%
2025-10-14	29.7400	29.7400	29.7400	29.7400	-11.646%	5	90	-67.384%
2025-10-09	33.5000	33.6600	33.5000	33.6600	-11.117%	2	90	-71.182%
2025-09-29	37.8700	37.8700	37.8700	37.8700	+8.822%	1	89	-74.386%
2025-09-24	34.8000	34.8000	34.8000	34.8000	-7.026%	2	89	-72.126%
2025-09-23	37.2000	37.4300	37.2000	37.4300	-0.584%	2	89	-74.085%
2025-09-19	37.6600	37.6600	37.6500	37.6500	+3.151%	2	90	-74.236%
2025-09-18	36.5000	36.5000	36.5000	36.5000	+8.502%	1	91	-73.425%
2025-09-17	32.5400	33.6400	32.5400	33.6400	+9.008%	6	92	-71.165%
2025-09-16	30.4500	30.8600	30.4500	30.8600	-3.017%	3	94	-68.568%
2025-09-15	31.8200	31.8200	31.8200	31.8200	-0.220%	1	95	-69.516%
2025-09-09	31.7700	31.8900	31.7700	31.8900	-5.735%	2	96	-69.583%
2025-09-08	33.6100	33.8300	33.6100	33.8300	+9.731%	2	96	-71.327%
2025-09-05	30.6700	30.8300	30.6700	30.8300	-6.462%	2	96	-68.537%
2025-09-04	32.6400	32.9600	32.6400	32.9600	-4.685%	2	95	-70.570%
2025-09-02	34.4000	34.5800	34.4000	34.5800	-4.712%	2	95	-71.949%
2025-08-29	36.0500	36.2900	36.0500	36.2900	+13.762%	2	95	-73.271%
2025-08-27	31.8000	31.9000	31.8000	31.9000	+7.227%	2	95	-69.592%
2025-08-26	29.7500	29.7500	29.7500	29.7500	+10.185%	1	95	-67.395%
2025-08-25	26.9700	27.0000	26.9700	27.0000	+8.959%	2	96	-64.074%
2025-08-22	24.5000	24.7800	24.5000	24.7800	-1.275%	2	95	-60.856%
2025-08-20	24.8000	25.1000	24.8000	25.1000	+15.032%	2	94	-61.355%
2025-08-18	21.7000	21.8200	21.7000	21.8200	-8.703%	2	93	-55.545%
2025-08-14	23.9000	23.9000	23.9000	23.9000	+1.486%	1	93	-59.414%
2025-08-13	23.7500	23.7500	23.5500	23.5500	-3.484%	3	92	-58.811%
2025-08-12	24.4000	24.4000	24.4000	24.4000	+8.783%	1	89	-60.246%
2025-08-11	22.3200	22.4300	22.3200	22.4300	+0.583%	2	89	-56.754%
2025-08-07	22.3000	22.3000	22.3000	22.3000	-8.942%	1	89	-56.502%
2025-07-25	24.4900	24.4900	24.4900	24.4900	+2.683%	2	88	-60.392%
2025-07-24	23.8500	23.8500	23.8500	23.8500	-4.447%	2	88	-59.329%
2025-07-16	24.9500	24.9600	24.9500	24.9600	+0.362%	2	88	-61.138%
2025-07-15	24.8900	24.8900	24.8700	24.8700	+3.885%	5	88	-60.997%
2025-07-09	23.9400	23.9400	23.9400	23.9400	+33.370%	2	83	-59.482%
2025-07-01	17.9000	17.9500	17.7000	17.9500	+40.234%	4	94	-45.961%
2025-05-30	12.4500	12.8000	12.4500	12.8000	-6.773%	4	92	-24.219%
2025-05-28	13.4200	13.7300	13.4200	13.7300	-16.788%	2	92	-29.352%
2025-05-15	16.5000	16.5000	16.5000	16.5000	+3.774%	10	92	-41.212%
2025-05-14	15.9000	15.9500	15.9000	15.9000	+39.596%	55	102	-38.994%
2025-05-09	11.3900	11.3900	11.3900	11.3900	+1.696%	2	83	-14.838%
2025-05-08	11.1400	11.2000	11.1400	11.2000	+13.131%	4	83	-13.393%
2025-05-07	10.0000	10.0000	9.9000	9.9000	+5.431%	10	83	-2.020%
2025-05-02	9.3000	9.3900	9.3000	9.3900	-2.187%	8	75	+3.301%
2025-04-28	9.6000	9.6000	9.6000	9.6000	+1.159%	2	77	+1.042%
2025-04-25	9.2600	9.4900	9.2600	9.4900	+10.994%	4	77	+2.213%
2025-04-23	8.5500	8.5500	8.5500	8.5500	+8.091%	1	77	+13.450%
2025-04-22	7.8800	7.9100	7.8800	7.9100	+11.408%	2	77	+22.630%
2025-04-16	7.0300	7.1000	7.0300	7.1000	+0.709%	4	77	+36.620%
2025-04-11	7.0800	7.0800	7.0500	7.0500	+17.304%	6	76	+37.589%
2025-04-07	5.7900	6.0100	5.7900	6.0100	-2.908%	2	77	+61.398%
2025-04-04	6.0000	6.2500	6.0000	6.1900	-4.328%	14	77	+56.704%
2025-04-03	7.1500	7.1500	6.4700	6.4700	-30.728%	2	83	+49.923%
2025-04-01	9.3400	9.3400	9.3400	9.3400	-6.131%	1	83	+3.854%
2025-03-31	9.2300	9.9500	9.2300	9.9500	+3.862%	5	82	-2.513%
2025-03-28	9.4800	9.5800	9.4800	9.5800	-15.221%	4	82	+1.253%
2025-03-26	11.2500	11.3500	11.2500	11.3000	-1.739%	36	82	-14.159%
2025-03-25	11.5000	11.5000	11.5000	11.5000	+7.678%	4	54	-15.652%
2025-03-24	10.4500	10.6800	10.4500	10.6800	+18.011%	2	53	-9.176%
2025-03-21	9.0500	9.0500	9.0500	9.0500	-11.361%	2	53	+7.182%
2025-03-20	9.9700	10.2100	9.9700	10.2100	-21.762%	2	54	-4.995%
2025-03-11	13.0500	13.0500	13.0500	13.0500	-10.124%	1	54	-25.670%
2025-02-18	14.5200	14.5200	14.5200	14.5200	+17.571%	10	53	-33.196%
2025-02-14	11.2500	12.3500	11.2500	12.3500	+38.764%	34	80	-21.457%
2025-02-13	8.9000	8.9000	8.9000	8.9000	-6.611%	1	80	+8.989%
2025-02-05	9.5300	9.5300	9.5300	9.5300	-10.348%	7	80	+1.784%
2025-02-04	10.6300	10.6300	10.6300	10.6300	-18.855%	10	73	-8.749%
2025-01-30	13.1000	13.1000	13.1000	13.1000	+21.296%	10	53	-25.954%
2025-01-21	10.8000	10.8000	10.8000	10.8000	+17.010%	1	53	-10.185%
2025-01-10	9.2300	9.2300	9.2300	9.2300	-19.177%	2	53	+5.092%
2024-12-30	11.6700	11.6700	11.3500	11.4200	-26.180%	50	54	-15.061%
2024-12-17	15.4700	15.4700	15.4700	15.4700	-1.778%	1	73	-37.298%
2024-11-25	16.8900	16.8900	15.7500	15.7500	+1.547%	2	73	-38.413%
2024-11-22	15.5100	15.5100	15.5100	15.5100	+35.459%	4	75	-37.460%
2024-11-08	11.4500	11.4500	11.4500	11.4500	-3.376%	2	75	-15.284%
2024-11-06	11.8500	11.8500	11.8500	11.8500	-10.498%	2	75	-18.143%
2024-11-05	13.2400	13.2400	13.2400	13.2400	-36.346%	2	77	-26.737%
2024-10-29	20.8100	20.8100	20.8000	20.8000	+6.394%	20	77	-53.365%
2024-10-24	19.5500	19.5500	19.5500	19.5500	+2.625%	5	81	-50.384%
2024-10-17	19.5000	19.5000	19.0500	19.0500	-11.683%	10	78	-49.081%
2024-10-16	21.5700	21.5700	21.5700	21.5700	+3.453%	1	70	-55.030%
2024-10-15	21.2000	21.2000	20.6700	20.8500	-10.129%	21	70	-53.477%
2024-10-10	23.2000	23.2000	23.2000	23.2000	-4.918%	1	64	-58.190%
2024-10-09	23.5000	24.4000	23.5000	24.4000	+2.737%	51	63	-60.246%
2024-10-08	22.7700	23.8000	22.7700	23.7500	-0.918%	4	18	-59.158%
2024-10-04	23.9700	23.9700	23.9700	23.9700	+10.359%	4	16	-59.533%
2024-10-02	21.7200	21.7200	21.7200	21.7200	+14.316%	14	16	-55.341%
2024-09-27	18.3500	19.0000	18.3500	19.0000	0.000%	8	2	-48.947%