Dark

WYNN20270115C110
WYNN Jan 15 2027 110.00 Call (WYNN270115C00110000)
option OPRA

EOD

Aug 20, 2026

4.35-28.689%(-1.75)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.7500	4.7500	4.2500	4.3500	-28.689%	5	2,017	0.000%
2026-08-18	6.1000	6.1000	6.1000	6.1000	-10.557%	1	2,017	-28.689%
2026-08-12	6.9500	6.9500	6.8200	6.8200	+8.254%	4	2,017	-36.217%
2026-08-07	5.4500	6.3000	5.4500	6.3000	-1.716%	3	2,016	-30.952%
2026-08-06	6.7000	6.7000	6.4100	6.4100	-8.034%	5	2,015	-32.137%
2026-08-05	7.3000	10.7500	6.9700	6.9700	+38.020%	291	2,014	-37.590%
2026-08-04	5.1300	5.1300	5.0500	5.0500	-0.980%	4	1,927	-13.861%
2026-08-03	5.1000	5.1000	5.1000	5.1000	-4.673%	1	1,927	-14.706%
2026-07-31	5.3500	5.3500	5.3500	5.3500	-17.438%	1	1,926	-18.692%
2026-07-27	6.1700	6.4800	6.1700	6.4800	+25.825%	4	1,926	-32.870%
2026-07-24	5.6000	5.7000	5.0000	5.1500	+1.980%	2,089	1,928	-15.534%
2026-07-23	5.0800	5.3500	5.0000	5.0500	+8.137%	1,107	733	-13.861%
2026-07-22	4.6700	4.6700	4.6700	4.6700	-4.694%	1	319	-6.852%
2026-07-21	5.0000	5.0000	4.9000	4.9000	-6.667%	3	318	-11.224%
2026-07-20	5.4000	5.4000	5.2500	5.2500	-11.017%	16	317	-17.143%
2026-07-15	5.9000	5.9000	5.9000	5.9000	-15.108%	1	301	-26.271%
2026-07-13	6.9000	6.9500	6.9000	6.9500	+34.951%	4	301	-37.410%
2026-07-06	5.6000	5.6000	5.1500	5.1500	-27.770%	71	300	-15.534%
2026-06-30	7.1300	7.1300	7.1300	7.1300	-17.381%	1	301	-38.990%
2026-06-29	8.5900	8.6300	8.4000	8.6300	+11.355%	19	301	-49.594%
2026-06-25	7.8000	7.8500	7.7000	7.7500	-24.390%	4	300	-43.871%
2026-06-18	10.2500	10.2500	10.2500	10.2500	-0.966%	3	300	-57.561%
2026-06-16	10.1500	10.5500	10.0500	10.3500	-8.000%	57	300	-57.971%
2026-06-15	12.5000	12.5000	11.2400	11.2500	+2.273%	90	222	-61.333%
2026-06-03	9.9500	11.0000	9.9500	11.0000	-10.569%	50	222	-60.455%
2026-06-01	12.3000	12.3000	12.3000	12.3000	+83.582%	5	189	-64.634%
2026-05-20	6.7000	6.7000	6.7000	6.7000	-10.667%	1	187	-35.075%
2026-05-18	7.5000	7.5000	7.5000	7.5000	-0.662%	7	186	-42.000%
2026-05-15	7.5500	7.5500	7.5500	7.5500	+7.857%	15	186	-42.384%
2026-05-13	7.4000	7.4000	7.0000	7.0000	-13.043%	12	194	-37.857%
2026-05-12	8.8000	8.8000	7.7000	8.0500	-8.523%	15	194	-45.963%
2026-05-11	8.8000	8.8000	8.8000	8.8000	-12.000%	4	194	-50.568%
2026-05-08	10.0000	10.0000	10.0000	10.0000	-23.780%	3	184	-56.500%
2026-04-22	13.1200	13.1200	13.1200	13.1200	-12.533%	2	187	-66.845%
2026-04-17	15.0000	15.0000	15.0000	15.0000	+27.119%	5	189	-71.000%
2026-04-10	11.8000	11.8000	11.8000	11.8000	-7.087%	1	194	-63.136%
2026-04-01	12.7000	12.7000	12.7000	12.7000	+24.510%	1	194	-65.748%
2026-03-31	10.2900	10.2900	10.2000	10.2000	+4.723%	6	194	-57.353%
2026-03-30	9.6500	9.7400	9.6500	9.7400	+2.526%	2	188	-55.339%
2026-03-27	9.8500	9.8500	9.4000	9.5000	-14.027%	15	188	-54.211%
2026-03-26	11.3000	11.3500	11.0500	11.0500	-12.441%	64	179	-60.633%
2026-03-23	12.6200	12.6200	12.6200	12.6200	+8.793%	1	139	-65.531%
2026-03-19	11.9500	11.9500	11.6000	11.6000	-8.300%	3	139	-62.500%
2026-03-17	12.7500	12.7500	12.6500	12.6500	-0.079%	15	136	-65.613%
2026-03-16	12.5500	13.0200	12.5500	12.6600	+15.091%	11	136	-65.640%
2026-03-12	9.7000	11.0000	9.7000	11.0000	+5.668%	6	132	-60.455%
2026-03-09	10.4100	10.4100	10.4100	10.4100	-31.060%	50	130	-58.213%
2026-02-27	15.1000	15.1000	15.1000	15.1000	-11.953%	1	130	-71.192%
2026-02-02	17.3500	17.4000	17.1500	17.1500	+4.893%	3	130	-74.636%
2026-01-30	16.3500	16.3500	16.3500	16.3500	-4.942%	2	130	-73.394%
2026-01-29	17.3000	17.3000	17.2000	17.2000	-15.975%	2	128	-74.709%
2026-01-26	20.4700	20.4700	20.4700	20.4700	-5.928%	2	128	-78.749%
2026-01-22	21.7600	21.7600	21.7600	21.7600	+6.146%	2	128	-80.009%
2026-01-21	20.5000	20.5000	20.5000	20.5000	-14.226%	1	128	-78.780%
2026-01-08	23.9500	23.9500	23.9000	23.9000	+10.138%	5	127	-81.799%
2026-01-07	23.5000	23.5000	21.7000	21.7000	-11.429%	4	131	-79.954%
2026-01-06	24.5000	24.5000	24.5000	24.5000	-12.469%	1	131	-82.245%
2025-12-26	27.9900	27.9900	27.9900	27.9900	-7.928%	1	131	-84.459%
2025-12-04	30.4000	30.4000	30.4000	30.4000	-17.503%	1	130	-85.691%
2025-12-01	38.0000	38.0000	36.8500	36.8500	+9.250%	2	130	-88.195%
2025-11-28	33.7300	33.7300	33.7300	33.7300	+6.404%	1	131	-87.103%
2025-11-06	31.7000	31.7000	31.7000	31.7000	+5.316%	2	131	-86.278%
2025-11-05	30.1000	30.1000	30.1000	30.1000	+2.941%	1	131	-85.548%
2025-10-22	29.2400	29.2400	29.2400	29.2400	-5.372%	5	131	-85.123%
2025-10-08	30.9000	30.9000	30.9000	30.9000	0.000%	5	136	-85.922%
2025-10-06	30.9000	30.9000	30.9000	30.9000	-2.524%	1	136	-85.922%
2025-10-03	31.6700	31.7000	31.6700	31.7000	-12.552%	6	137	-86.278%
2025-10-01	36.2500	36.2500	36.2500	36.2500	-4.505%	1	137	-88.000%
2025-09-29	37.9600	37.9600	37.9600	37.9600	+19.184%	4	137	-88.541%
2025-09-24	31.6500	31.8500	31.6500	31.8500	-6.899%	2	133	-86.342%
2025-09-23	34.0500	34.2100	34.0500	34.2100	-1.977%	2	132	-87.284%
2025-09-19	34.9000	34.9000	34.9000	34.9000	+5.694%	4	133	-87.536%
2025-09-18	32.9200	33.0200	32.9200	33.0200	+8.440%	2	137	-86.826%
2025-09-17	29.8400	30.4500	29.8400	30.4500	+7.902%	8	138	-85.714%
2025-09-16	27.9000	28.2200	27.9000	28.2200	-4.694%	2	145	-84.585%
2025-09-15	29.2400	29.6100	29.2400	29.6100	+2.421%	2	145	-85.309%
2025-09-09	28.8000	28.9100	28.8000	28.9100	-3.311%	2	144	-84.953%
2025-09-08	29.9000	29.9000	29.9000	29.9000	+5.579%	2	144	-85.452%
2025-09-05	28.3200	28.3200	28.3200	28.3200	-5.914%	5	144	-84.640%
2025-09-04	30.1000	30.1000	30.1000	30.1000	-4.656%	2	149	-85.548%
2025-09-02	31.4500	31.5700	31.4500	31.5700	-2.321%	2	151	-86.221%
2025-08-29	32.6000	32.6400	32.3200	32.3200	+11.834%	3	149	-86.541%
2025-08-27	28.9000	28.9000	28.9000	28.9000	+7.635%	1	149	-84.948%
2025-08-26	26.7100	26.8500	26.7100	26.8500	+3.230%	2	149	-83.799%
2025-08-25	26.0100	26.0100	26.0100	26.0100	+9.747%	2	148	-83.276%
2025-08-22	21.8500	23.7000	21.8500	23.7000	+8.765%	3	150	-81.646%
2025-08-21	21.5500	21.7900	21.5500	21.7900	-2.853%	2	150	-80.037%
2025-08-20	22.3600	22.4300	22.3600	22.4300	+15.321%	2	149	-80.606%
2025-08-18	19.3000	19.4500	19.3000	19.4500	-6.039%	2	149	-77.635%
2025-08-15	20.7000	20.7000	20.7000	20.7000	-7.008%	10	149	-78.986%
2025-08-12	22.1000	22.2600	22.1000	22.2600	+11.300%	2	149	-80.458%
2025-08-11	19.6500	20.0000	19.6500	20.0000	+8.108%	5	148	-78.250%
2025-08-08	18.6500	18.6500	18.5000	18.5000	-7.960%	4	144	-76.486%
2025-08-07	20.2000	20.2000	20.1000	20.1000	-1.229%	4	145	-78.358%
2025-08-01	20.4000	20.4000	20.3500	20.3500	-11.058%	3	145	-78.624%
2025-07-30	22.8800	22.8800	22.8800	22.8800	+1.239%	2	142	-80.988%
2025-07-28	22.6200	22.6200	22.6000	22.6000	+2.401%	4	142	-80.752%
2025-07-25	21.6200	22.5000	21.6200	22.0700	+0.273%	5	142	-80.290%
2025-07-24	22.0100	22.0100	22.0100	22.0100	+14.041%	1	143	-80.236%
2025-07-22	19.3000	19.3000	19.3000	19.3000	-5.716%	1	142	-77.461%
2025-07-18	20.4700	20.4700	20.4700	20.4700	-4.480%	5	143	-78.749%
2025-07-17	21.3800	21.4300	21.3800	21.4300	-2.900%	2	143	-79.701%
2025-07-10	22.0700	22.0700	22.0700	22.0700	+1.425%	2	143	-80.290%
2025-07-08	21.9200	21.9200	21.3500	21.7600	+9.512%	61	141	-80.009%
2025-07-07	19.8700	19.8700	19.8700	19.8700	+10.389%	1	150	-78.108%
2025-07-03	17.9500	18.0000	17.9500	18.0000	+2.740%	41	129	-75.833%
2025-07-02	17.5200	17.5200	17.5200	17.5200	+8.215%	20	129	-75.171%
2025-07-01	16.4300	16.4300	16.1900	16.1900	+43.911%	10	109	-73.132%
2025-06-30	11.2500	11.2500	11.2500	11.2500	+12.500%	15	99	-61.333%
2025-06-16	10.0000	10.0000	10.0000	10.0000	+18.624%	1	84	-56.500%
2025-06-13	8.4300	8.4300	8.4300	8.4300	-29.456%	4	83	-48.399%
2025-05-28	11.6700	11.9500	11.6700	11.9500	-5.083%	6	83	-63.598%
2025-05-27	12.3300	12.5900	12.3300	12.5900	+7.423%	2	83	-65.449%
2025-05-23	11.7200	11.7200	11.7200	11.7200	+1.034%	2	83	-62.884%
2025-05-22	11.6000	11.6000	11.6000	11.6000	-23.533%	3	83	-62.500%
2025-05-15	14.9900	15.1700	14.9900	15.1700	+7.589%	2	83	-71.325%
2025-05-13	14.1000	14.1000	14.1000	14.1000	+45.812%	4	83	-69.149%
2025-05-08	9.4800	9.6700	9.4800	9.6700	+14.709%	2	85	-55.016%
2025-05-07	8.1000	8.4300	8.1000	8.4300	+0.357%	2	86	-48.399%
2025-05-06	8.4000	8.4000	8.4000	8.4000	-0.474%	2	86	-48.214%
2025-05-05	8.4200	8.4400	8.4200	8.4400	+4.326%	2	88	-48.460%
2025-05-02	7.8000	8.0900	7.8000	8.0900	+1.633%	4	88	-46.230%
2025-04-29	7.8500	7.9600	7.8500	7.9600	-4.096%	2	88	-45.352%
2025-04-28	8.1800	8.3900	8.1800	8.3000	+1.716%	4	88	-47.590%
2025-04-25	8.0000	8.1600	8.0000	8.1600	+19.298%	4	88	-46.691%
2025-04-22	6.7000	6.8400	6.7000	6.8400	+11.582%	2	88	-36.404%
2025-04-17	5.9900	6.1300	5.9900	6.1300	-0.163%	2	89	-29.038%
2025-04-16	6.1100	6.1400	6.1100	6.1400	-8.358%	4	89	-29.153%
2025-04-14	6.7000	6.7000	6.7000	6.7000	+10.744%	1	87	-35.075%
2025-04-11	5.6000	6.0800	5.6000	6.0500	+4.310%	8	86	-28.099%
2025-04-10	5.8000	5.8000	5.8000	5.8000	-39.457%	1	84	-25.000%
2025-03-27	9.5000	9.5800	9.5000	9.5800	+6.444%	2	83	-54.593%
2025-03-24	9.0000	9.0000	9.0000	9.0000	+8.434%	1	83	-51.667%
2025-03-21	8.3000	8.3000	8.3000	8.3000	-6.846%	2	84	-47.590%
2025-03-20	8.6300	8.9100	8.6300	8.9100	-4.194%	2	84	-51.178%
2025-03-13	9.3000	9.3000	9.3000	9.3000	+0.541%	1	84	-53.226%
2025-03-12	9.2500	9.2500	9.2500	9.2500	-8.143%	2	84	-52.973%
2025-03-04	10.0700	10.0700	10.0700	10.0700	-21.634%	3	84	-56.802%
2025-03-03	12.9000	12.9000	12.8500	12.8500	+3.964%	4	84	-66.148%
2025-02-26	13.1200	13.1200	12.3500	12.3600	+9.867%	3	84	-64.806%
2025-02-14	11.2500	11.2500	11.2500	11.2500	+62.572%	2	83	-61.333%
2025-02-11	6.9200	6.9200	6.9200	6.9200	-32.816%	5	83	-37.139%
2025-01-31	10.3000	10.3000	10.3000	10.3000	+8.421%	2	83	-57.767%
2025-01-24	9.5000	9.5000	9.5000	9.5000	-7.317%	2	82	-54.211%
2025-01-22	10.2500	10.2500	10.2500	10.2500	+1.990%	1	81	-57.561%
2025-01-21	10.0500	10.0500	10.0500	10.0500	+18.235%	15	66	-56.716%
2025-01-08	8.5000	8.5000	8.5000	8.5000	-8.896%	1	66	-48.824%
2025-01-07	9.3300	9.3300	9.3300	9.3300	-1.789%	2	66	-53.376%
2025-01-03	9.5000	9.5000	9.5000	9.5000	-21.617%	2	64	-54.211%
2024-12-20	12.1200	12.1200	12.1200	12.1200	-21.806%	6	63	-64.109%
2024-12-04	15.5000	15.5000	15.5000	15.5000	+20.155%	36	57	-71.935%
2024-11-20	12.9000	12.9000	12.9000	12.9000	+28.358%	36	57	-66.279%
2024-11-12	10.0500	10.0500	10.0500	10.0500	-0.495%	1	21	-56.716%
2024-11-08	10.1000	10.1000	10.1000	10.1000	-5.607%	2	20	-56.931%
2024-11-05	12.5700	12.5700	10.7000	10.7000	-36.686%	20	21	-59.346%
2024-10-21	16.9000	16.9000	16.9000	16.9000	-20.396%	1	19	-74.260%
2024-10-09	21.2300	21.2300	21.2300	21.2300	+2.859%	1	20	-79.510%
2024-10-08	20.6400	20.6400	20.6400	20.6400	-10.378%	4	19	-78.924%
2024-10-07	23.1200	23.1200	23.0300	23.0300	+3.599%	2	23	-81.112%
2024-10-04	21.2500	22.2300	21.2500	22.2300	+13.592%	14	21	-80.432%
2024-10-02	19.5900	19.5900	19.5700	19.5700	+15.118%	11	14	-77.772%
2024-09-30	17.0000	17.0000	17.0000	17.0000	+0.236%	1	4	-74.412%
2024-09-27	17.0000	17.0000	16.9600	16.9600	0.000%	6	3	-74.351%