Dark

WYNN20270115C115
WYNN Jan 15 2027 115.00 Call (WYNN270115C00115000)
option OPRA

EOD

Aug 20, 2026

3.03-20.263%(-0.77)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.1500	3.1500	3.0000	3.0300	-20.263%	47	8,747	0.000%
2026-08-19	3.3500	3.8000	3.3500	3.8000	-9.524%	11	8,752	-20.263%
2026-08-17	4.4000	4.4000	4.1500	4.2000	-10.064%	52	8,752	-27.857%
2026-08-14	4.6700	4.6700	4.6700	4.6700	-0.638%	5	8,772	-35.118%
2026-08-13	4.5500	4.7000	4.2000	4.7000	-11.321%	65	8,767	-35.532%
2026-08-11	5.1300	5.3000	5.1300	5.3000	+19.101%	2	8,771	-42.830%
2026-08-10	4.4500	4.4500	4.4500	4.4500	+9.877%	1	8,771	-31.910%
2026-08-07	4.0500	4.0500	4.0500	4.0500	-13.830%	3	8,771	-25.185%
2026-08-06	4.7000	4.7000	4.7000	4.7000	-2.490%	3	8,771	-35.532%
2026-08-05	6.8500	8.2000	4.8200	4.8200	+9.297%	852	8,774	-37.137%
2026-08-04	3.9500	4.4100	3.7000	4.4100	+19.189%	23	8,774	-31.293%
2026-08-03	3.6000	3.7000	3.6000	3.7000	-14.943%	3	8,774	-18.108%
2026-07-31	3.9500	4.3500	3.9500	4.3500	-13.174%	5	8,774	-30.345%
2026-07-30	5.0100	5.0100	5.0100	5.0100	+17.882%	1	8,774	-39.521%
2026-07-28	4.2500	4.2500	4.2500	4.2500	-7.609%	2	8,775	-28.706%
2026-07-27	4.8800	4.8800	4.5000	4.6000	+19.481%	4,500	8,775	-34.130%
2026-07-24	4.2500	4.2500	3.7000	3.8500	+1.316%	5,775	6,489	-21.299%
2026-07-23	4.2500	4.2500	3.6500	3.8000	+4.110%	5,258	4,409	-20.263%
2026-07-22	3.6500	3.6500	3.6500	3.6500	-2.667%	1	2,081	-16.986%
2026-07-21	3.7500	3.7500	3.7500	3.7500	-20.213%	1	2,081	-19.200%
2026-07-16	4.7000	4.7000	4.7000	4.7000	+9.049%	1	2,081	-35.532%
2026-07-15	4.3100	4.3100	4.3100	4.3100	-12.041%	1	2,081	-29.698%
2026-07-13	4.9000	4.9000	4.9000	4.9000	-16.239%	1	2,080	-38.163%
2026-07-10	5.8500	5.8500	5.2500	5.8500	+14.706%	4,058	2,081	-48.205%
2026-07-08	5.1000	5.1000	5.1000	5.1000	+13.333%	1	253	-40.588%
2026-07-06	4.5000	4.5000	4.5000	4.5000	-3.226%	1	252	-32.667%
2026-07-02	4.6100	4.6500	4.6100	4.6500	-32.609%	2	252	-34.839%
2026-06-25	6.9000	6.9000	6.9000	6.9000	-13.965%	1	252	-56.087%
2026-06-22	8.0000	8.0200	8.0000	8.0200	-3.952%	3	253	-62.219%
2026-06-16	8.2000	8.3500	8.1000	8.3500	-7.735%	36	256	-63.713%
2026-06-15	10.8900	10.8900	9.0500	9.0500	+2.841%	48	243	-66.519%
2026-06-10	9.4000	9.4500	8.8000	8.8000	-12.000%	36	243	-65.568%
2026-06-09	10.0000	10.0000	10.0000	10.0000	+12.613%	1	211	-69.700%
2026-06-08	8.8800	8.8800	8.8800	8.8800	+4.471%	1	211	-65.878%
2026-06-05	9.0000	9.2500	8.5000	8.5000	-5.556%	47	212	-64.353%
2026-06-04	9.0000	9.0500	8.9500	9.0000	+6.509%	74	227	-66.333%
2026-06-03	8.3500	8.4500	8.0500	8.4500	-5.056%	33	245	-64.142%
2026-06-02	8.9000	8.9000	8.9000	8.9000	-11.000%	3	232	-65.955%
2026-06-01	10.0800	10.0800	10.0000	10.0000	+29.032%	4	232	-69.700%
2026-05-28	7.7500	7.7500	7.7500	7.7500	-8.824%	1	232	-60.903%
2026-05-27	7.6100	8.5000	7.6100	8.5000	+36.218%	3	231	-64.353%
2026-05-21	6.2300	6.2400	6.2300	6.2400	-11.489%	10	231	-51.442%
2026-05-20	7.0500	7.0500	7.0500	7.0500	+23.684%	1	231	-57.021%
2026-05-19	5.7900	5.7900	5.7000	5.7000	-5.941%	2	241	-46.842%
2026-05-15	6.0000	6.0600	6.0000	6.0600	+3.590%	2	241	-50.000%
2026-05-13	5.8000	5.8500	5.8000	5.8500	-11.364%	2	237	-48.205%
2026-05-12	7.1500	7.2000	6.6000	6.6000	-7.042%	18	237	-54.091%
2026-05-11	7.8000	7.8000	7.1000	7.1000	-17.442%	26	237	-57.324%
2026-05-08	8.2500	8.6000	7.6000	8.6000	-20.370%	45	227	-64.767%
2026-05-05	10.8000	10.8000	10.8000	10.8000	+19.337%	1	202	-71.944%
2026-05-04	9.1800	9.1800	9.0500	9.0500	-17.727%	2	201	-66.519%
2026-04-30	11.0000	11.0000	11.0000	11.0000	+6.589%	1	200	-72.455%
2026-04-23	10.3200	10.3200	10.3200	10.3200	-14.499%	2	201	-70.640%
2026-04-21	11.7500	12.0700	11.7500	12.0700	+11.244%	20	185	-74.896%
2026-04-01	10.8500	10.8500	10.8500	10.8500	+10.714%	1	185	-72.074%
2026-03-31	9.8000	9.8000	9.8000	9.8000	+25.480%	1	184	-69.082%
2026-03-27	8.5000	8.5000	7.8000	7.8100	-12.737%	13	185	-61.204%
2026-03-26	9.2000	9.2000	8.9500	8.9500	-9.960%	16	191	-66.145%
2026-03-25	10.0500	10.0500	9.9400	9.9400	-6.842%	2	191	-69.517%
2026-03-23	10.6700	10.6700	10.6700	10.6700	+10.000%	1	190	-71.603%
2026-03-19	10.0000	10.0000	9.7000	9.7000	-12.613%	10	190	-68.763%
2026-03-16	10.7000	11.1000	10.7000	11.1000	+10.119%	4	192	-72.703%
2026-03-13	10.0800	10.0800	10.0800	10.0800	+10.164%	2	192	-69.940%
2026-03-12	9.1800	9.1800	9.1500	9.1500	-4.687%	4	190	-66.885%
2026-03-09	9.0000	9.7000	8.7500	9.6000	-10.280%	63	189	-68.438%
2026-03-06	10.7000	10.7000	10.7000	10.7000	-4.464%	1	189	-71.682%
2026-03-03	10.0000	11.2000	10.0000	11.2000	-7.361%	4	188	-72.946%
2026-03-02	12.1000	12.1000	12.0900	12.0900	-7.356%	10	185	-74.938%
2026-02-27	13.2500	13.2500	13.0500	13.0500	+5.668%	6	181	-76.782%
2026-02-23	13.2500	13.2500	12.3500	12.3500	-25.152%	16	184	-75.466%
2026-02-20	16.5000	16.5000	16.5000	16.5000	-17.706%	1	198	-81.636%
2026-02-18	18.3000	20.0500	18.3000	20.0500	+23.765%	87	197	-84.888%
2026-02-12	17.1700	17.1700	16.2000	16.2000	-13.508%	29	167	-81.296%
2026-02-11	18.7300	18.7300	18.7300	18.7300	+7.029%	1	152	-83.823%
2026-02-04	18.2600	18.2600	17.5000	17.5000	+15.359%	9	151	-82.686%
2026-02-03	15.2600	15.2600	15.1700	15.1700	+5.347%	14	146	-80.026%
2026-01-30	15.1500	15.1500	14.4000	14.4000	-20.000%	66	140	-78.958%
2026-01-27	18.0000	18.0000	18.0000	18.0000	0.000%	5	160	-83.167%
2026-01-26	18.4500	18.4500	18.0000	18.0000	+2.273%	4	155	-83.167%
2026-01-20	17.6000	17.6000	17.6000	17.6000	-4.348%	10	155	-82.784%
2026-01-16	18.9200	18.9200	18.4000	18.4000	-8.000%	18	134	-83.533%
2026-01-09	20.6500	20.6500	20.0000	20.0000	-14.712%	30	134	-84.850%
2026-01-02	23.4500	23.4500	23.4500	23.4500	+0.043%	1	114	-87.079%
2025-12-30	23.4400	23.4400	23.4400	23.4400	+1.253%	2	114	-87.073%
2025-11-20	23.1500	23.1500	23.1500	23.1500	-11.675%	1	114	-86.911%
2025-11-14	26.2100	26.2100	26.2100	26.2100	-11.153%	1	114	-88.440%
2025-11-05	29.5000	29.5000	29.5000	29.5000	+12.811%	9	115	-89.729%
2025-11-03	26.1500	26.1500	26.1500	26.1500	-1.692%	3	124	-88.413%
2025-10-29	26.6000	26.6000	26.6000	26.6000	-7.155%	3	124	-88.609%
2025-10-27	28.6500	28.6500	28.6500	28.6500	+4.868%	1	121	-89.424%
2025-10-20	27.3200	27.3200	27.3200	27.3200	+9.280%	3	121	-88.909%
2025-10-15	25.0000	25.0000	25.0000	25.0000	+5.352%	5	124	-87.880%
2025-10-14	23.7300	23.7300	23.7300	23.7300	+2.905%	1	124	-87.231%
2025-10-13	22.5000	23.0600	22.5000	23.0600	-19.652%	17	123	-86.860%
2025-10-06	31.0000	31.0000	28.5500	28.7000	-16.570%	3	118	-89.443%
2025-09-29	34.4000	34.4000	34.4000	34.4000	+10.789%	1	119	-91.192%
2025-09-26	31.0500	31.0500	31.0500	31.0500	+5.254%	2	120	-90.242%
2025-09-24	29.2500	29.5000	29.2000	29.5000	-5.145%	4	122	-89.729%
2025-09-23	31.0900	31.1000	31.0900	31.1000	-4.101%	7	124	-90.257%
2025-09-19	32.4300	32.4300	32.4300	32.4300	+16.823%	8	123	-90.657%
2025-09-17	27.0500	27.7600	27.0500	27.7600	+9.941%	4	131	-89.085%
2025-09-16	25.0200	25.2500	25.0200	25.2500	-5.501%	2	132	-88.000%
2025-09-15	26.6500	26.7200	26.6500	26.7200	-1.981%	2	133	-88.660%
2025-09-11	27.0800	27.2600	27.0800	27.2600	+3.454%	2	134	-88.885%
2025-09-09	26.1300	26.3500	26.1300	26.3500	-4.598%	2	135	-88.501%
2025-09-08	27.6200	27.6200	27.6200	27.6200	+10.215%	1	136	-89.030%
2025-09-05	24.8800	25.0600	24.8800	25.0600	-5.754%	2	136	-87.909%
2025-09-04	27.3000	27.3000	26.5900	26.5900	-8.437%	4	137	-88.605%
2025-09-03	29.0400	29.0400	29.0400	29.0400	+0.207%	2	137	-89.566%
2025-09-02	28.9800	28.9800	28.9800	28.9800	-6.062%	1	137	-89.545%
2025-08-29	30.8500	30.8500	30.8500	30.8500	+6.821%	1	137	-90.178%
2025-08-28	28.8000	28.8800	28.1900	28.8800	+13.033%	4	137	-89.508%
2025-08-27	25.4000	25.5500	25.4000	25.5500	+5.622%	2	138	-88.141%
2025-08-26	24.0000	24.1900	24.0000	24.1900	+3.820%	2	139	-87.474%
2025-08-25	23.3900	23.7800	23.1000	23.3000	+8.879%	15	140	-86.996%
2025-08-22	21.1500	21.4000	21.1500	21.4000	+11.633%	2	130	-85.841%
2025-08-21	19.0800	19.3400	19.0800	19.1700	-5.099%	3	131	-84.194%
2025-08-20	19.9500	20.2000	19.9500	20.2000	+17.853%	2	132	-85.000%
2025-08-18	17.1000	17.1400	17.1000	17.1400	-7.849%	2	132	-82.322%
2025-08-14	18.6000	18.6000	18.6000	18.6000	-4.124%	1	132	-83.710%
2025-08-13	18.6100	19.4000	18.6100	19.4000	+7.658%	14	132	-84.381%
2025-08-11	18.0200	18.0200	18.0200	18.0200	-12.609%	1	121	-83.185%
2025-07-30	20.6200	20.6200	20.6200	20.6200	+1.327%	2	121	-85.306%
2025-07-28	20.3000	20.3500	20.3000	20.3500	+2.005%	26	119	-85.111%
2025-07-25	19.5200	20.3000	19.5200	19.9500	+10.282%	3	127	-84.812%
2025-07-18	18.0600	18.2300	18.0500	18.0900	-14.062%	8	126	-83.250%
2025-07-10	21.0500	21.0500	21.0500	21.0500	+8.786%	83	123	-85.606%
2025-07-09	19.3500	19.3500	19.3500	19.3500	+11.207%	25	82	-84.341%
2025-07-07	17.4000	17.4000	17.4000	17.4000	+26.638%	1	65	-82.586%
2025-07-01	13.6500	13.7400	13.6500	13.7400	+42.236%	2	65	-77.948%
2025-06-25	9.6500	9.6600	9.6400	9.6600	+7.333%	40	65	-68.634%
2025-06-02	9.0000	9.0000	9.0000	9.0000	-14.286%	10	91	-66.333%
2025-05-28	10.1100	10.5000	10.1100	10.5000	-21.933%	4	94	-71.143%
2025-05-15	13.3000	13.4500	13.3000	13.4500	+34.500%	2	94	-77.472%
2025-05-12	11.2000	11.2000	10.0000	10.0000	+39.470%	12	95	-69.700%
2025-05-07	7.0000	7.1700	7.0000	7.1700	+3.763%	2	94	-57.741%
2025-05-02	6.7900	6.9100	6.7900	6.9100	-2.949%	8	94	-56.151%
2025-04-25	6.9200	7.1200	6.9200	7.1200	+21.709%	4	94	-57.444%
2025-04-22	5.8400	5.8500	5.8400	5.8500	+4.464%	2	94	-48.205%
2025-04-17	5.2400	5.6000	5.2400	5.6000	+6.870%	4	94	-45.893%
2025-04-16	5.1500	5.2400	5.1500	5.2400	+4.800%	4	94	-42.176%
2025-04-10	5.0000	5.0000	5.0000	5.0000	+9.409%	2	92	-39.400%
2025-04-09	4.5500	4.5700	4.5500	4.5700	-2.972%	2	92	-33.698%
2025-04-04	3.8500	4.7100	3.8500	4.7100	+1.290%	58	92	-35.669%
2025-04-03	4.7000	4.7000	4.6200	4.6500	-46.056%	66	91	-34.839%
2025-03-25	8.3700	8.6200	8.3700	8.6200	+7.081%	2	26	-64.849%
2025-03-24	7.8800	8.0500	7.8800	8.0500	+0.499%	2	26	-62.360%
2025-03-20	7.8500	8.0100	7.8500	8.0100	-6.206%	2	26	-62.172%
2025-03-18	8.3700	8.5400	8.3700	8.5400	+2.768%	2	26	-64.520%
2025-03-13	8.1500	8.3100	8.1500	8.3100	-13.886%	2	26	-63.538%
2025-03-10	9.6500	9.6500	9.6500	9.6500	-2.328%	1	26	-68.601%
2025-03-07	9.6300	9.8800	9.6300	9.8800	-13.712%	4	26	-69.332%
2025-02-26	11.4500	11.4500	11.4500	11.4500	+83.200%	1	26	-73.537%
2025-02-10	6.2500	6.2500	6.2500	6.2500	-20.886%	1	25	-51.520%
2025-01-17	7.6000	7.9000	7.6000	7.9000	+6.757%	30	28	-61.646%
2025-01-15	7.4000	7.4000	7.4000	7.4000	+13.846%	1	28	-59.054%
2025-01-14	6.5000	6.5000	6.5000	6.5000	-8.451%	1	28	-53.385%
2025-01-08	7.3200	7.3200	7.1000	7.1000	-8.505%	11	30	-57.324%
2025-01-07	7.7600	7.7600	7.7600	7.7600	-0.640%	1	30	-60.954%
2025-01-03	8.1100	8.1100	7.8100	7.8100	-50.881%	4	29	-61.204%
2024-12-09	15.9800	16.0300	15.9000	15.9000	+22.308%	26	29	-80.943%
2024-11-14	13.0000	13.0000	13.0000	13.0000	-31.579%	1	9	-76.692%
2024-10-14	19.0000	19.0000	19.0000	19.0000	+2.096%	8	8	-84.053%
2024-10-08	18.6100	18.6100	18.6100	18.6100	-6.482%	2	9	-83.718%
2024-10-04	19.9000	19.9000	19.9000	19.9000	+32.667%	4	9	-84.774%
2024-09-30	15.0000	15.0000	15.0000	15.0000	0.000%	7	7	-79.800%