Dark

WYNN20270115C120
WYNN Jan 15 2027 120.00 Call (WYNN270115C00120000)
option OPRA

EOD

Jul 1, 2026

4.19+7.436%(+0.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.1900	4.1900	4.1900	4.1900	+7.436%	1	418	0.000%
2026-06-30	4.5200	4.5200	3.9000	3.9000	-43.066%	2	418	+7.436%
2026-06-24	6.8000	7.0500	6.8000	6.8500	-2.837%	13	418	-38.832%
2026-06-18	7.0500	7.0500	7.0500	7.0500	+6.495%	1	419	-40.567%
2026-06-17	6.6200	6.6200	6.6200	6.6200	-11.141%	1	419	-36.707%
2026-06-08	7.4500	7.4500	7.4500	7.4500	+11.527%	5	419	-43.758%
2026-06-03	6.7100	6.7100	6.6800	6.6800	+2.769%	2	419	-37.275%
2026-05-28	6.4700	6.5000	6.4700	6.5000	+22.180%	2	420	-35.538%
2026-05-26	5.3200	5.3200	5.3200	5.3200	+5.347%	15	418	-21.241%
2026-05-21	5.1000	5.1000	5.0500	5.0500	+2.642%	8	418	-17.030%
2026-05-19	4.9200	4.9200	4.9200	4.9200	+10.562%	3	418	-14.837%
2026-05-15	4.4500	4.4500	4.4500	4.4500	-20.959%	1	412	-5.843%
2026-05-12	5.6300	5.6300	5.6300	5.6300	-15.719%	10	409	-25.577%
2026-05-08	7.0500	7.0500	6.6000	6.6800	-22.775%	10	404	-37.275%
2026-05-07	8.6500	8.6500	8.6500	8.6500	-9.896%	1	402	-51.561%
2026-05-06	9.5000	9.6000	9.5000	9.6000	+11.628%	6	401	-56.354%
2026-05-05	8.5000	8.6000	8.5000	8.6000	+1.176%	6	395	-51.279%
2026-04-29	8.5000	8.5000	8.5000	8.5000	0.000%	10	395	-50.706%
2026-04-28	8.5000	8.5000	8.5000	8.5000	-7.909%	1	395	-50.706%
2026-04-24	9.2300	9.2300	9.2300	9.2300	-2.842%	1	395	-54.605%
2026-04-20	9.5000	9.5000	9.5000	9.5000	-1.554%	12	395	-55.895%
2026-04-16	9.6500	9.6500	9.6500	9.6500	+7.222%	1	395	-56.580%
2026-04-15	9.0000	9.0000	9.0000	9.0000	+12.500%	1	394	-53.444%
2026-04-13	8.0000	8.0000	8.0000	8.0000	+4.302%	5	394	-47.625%
2026-03-31	7.6700	7.6700	7.6700	7.6700	+16.388%	10	394	-45.372%
2026-03-30	5.9500	6.5900	5.9500	6.5900	-4.493%	12	384	-36.419%
2026-03-27	6.9000	6.9000	6.9000	6.9000	-9.211%	10	374	-39.275%
2026-03-26	7.0000	7.6000	7.0000	7.6000	-6.173%	10	374	-44.868%
2026-03-25	8.4500	8.5600	8.1000	8.1000	-0.613%	32	366	-48.272%
2026-03-23	8.1500	8.1500	8.1500	8.1500	-12.834%	3	353	-48.589%
2026-03-17	9.3500	9.5000	8.6300	9.3500	+17.610%	12	353	-55.187%
2026-03-16	8.2500	8.2500	7.9500	7.9500	-7.343%	14	347	-47.296%
2026-03-13	8.5800	8.5800	8.5800	8.5800	+22.571%	2	335	-51.166%
2026-03-12	7.0000	7.0000	7.0000	7.0000	-15.663%	1	335	-40.143%
2026-03-09	8.3000	8.3000	8.3000	8.3000	-11.419%	3	335	-49.518%
2026-03-05	9.5400	9.5400	9.3700	9.3700	-1.264%	32	338	-55.283%
2026-03-03	9.0000	9.4900	9.0000	9.4900	-8.309%	4	368	-55.848%
2026-03-02	9.0000	10.3500	9.0000	10.3500	-5.046%	13	367	-59.517%
2026-02-27	11.1000	11.1000	10.9000	10.9000	+3.810%	2	356	-61.560%
2026-02-25	11.1000	11.1000	10.5000	10.5000	-18.415%	15	344	-60.095%
2026-02-24	12.8700	12.8700	12.8700	12.8700	+15.219%	8	344	-67.444%
2026-02-23	11.0800	11.2400	11.0800	11.1700	-26.026%	24	344	-62.489%
2026-02-19	15.1000	15.1000	15.1000	15.1000	-5.802%	5	333	-72.252%
2026-02-18	16.0300	16.0300	16.0300	16.0300	+6.867%	50	328	-73.862%
2026-02-17	15.9900	15.9900	15.0000	15.0000	+6.686%	7	289	-72.067%
2026-02-13	14.0600	14.0600	14.0600	14.0600	+16.680%	3	287	-70.199%
2026-02-12	14.9300	14.9300	12.0500	12.0500	-29.738%	28	287	-65.228%
2026-02-09	17.1500	17.1500	17.1500	17.1500	+7.187%	2	270	-75.569%
2026-02-04	16.0000	16.0000	16.0000	16.0000	+40.228%	5	272	-73.813%
2026-02-03	11.4100	11.4100	11.4100	11.4100	-10.998%	2	272	-63.278%
2026-02-02	12.8200	12.8200	12.8200	12.8200	+4.653%	1	272	-67.317%
2026-01-30	12.8000	12.8000	12.2500	12.2500	-3.543%	21	272	-65.796%
2026-01-29	12.7000	12.7000	12.7000	12.7000	-24.405%	2	284	-67.008%
2026-01-22	16.8000	16.8000	16.8000	16.8000	-7.945%	1	284	-75.060%
2026-01-15	18.2000	18.2500	18.1500	18.2500	+10.942%	63	284	-77.041%
2026-01-14	16.4500	16.4500	16.4500	16.4500	-4.082%	14	232	-74.529%
2026-01-13	17.3000	17.3000	17.1500	17.1500	-6.793%	3	225	-75.569%
2026-01-12	18.2500	18.4000	18.2500	18.4000	-0.271%	8	223	-77.228%
2026-01-09	18.4500	18.4500	18.4500	18.4500	+3.944%	3	218	-77.290%
2026-01-08	17.7500	17.7500	17.7500	17.7500	+1.719%	3	217	-76.394%
2026-01-07	17.2500	17.5000	17.2500	17.4500	-11.331%	45	214	-75.989%
2026-01-06	19.6800	19.6800	19.6800	19.6800	-0.556%	15	212	-78.709%
2025-12-31	19.7900	19.7900	19.7900	19.7900	-6.783%	10	212	-78.828%
2025-12-29	21.2300	21.2300	21.2300	21.2300	-16.745%	1	212	-80.264%
2025-12-19	25.5000	25.5000	25.5000	25.5000	+9.772%	6	213	-83.569%
2025-12-15	23.2300	23.2300	23.2300	23.2300	-5.684%	12	207	-81.963%
2025-12-12	24.6300	24.6300	24.6300	24.6300	-1.951%	4	198	-82.988%
2025-12-11	25.1200	25.1200	25.1200	25.1200	+5.413%	4	202	-83.320%
2025-12-09	23.8300	23.8300	23.8300	23.8300	-7.204%	1	202	-82.417%
2025-12-05	25.6800	25.6800	25.6800	25.6800	+5.246%	4	203	-83.684%
2025-12-04	24.5000	24.5000	24.4000	24.4000	-19.790%	2	203	-82.828%
2025-12-01	30.4900	30.4900	30.4200	30.4200	+9.622%	6	203	-86.226%
2025-11-26	27.7000	27.7500	27.7000	27.7500	0.000%	2	203	-84.901%
2025-11-25	27.7500	27.7500	27.7500	27.7500	+26.136%	1	203	-84.901%
2025-11-19	22.0000	22.0000	22.0000	22.0000	-3.846%	1	204	-80.955%
2025-11-18	22.8800	22.8800	22.8800	22.8800	-0.522%	2	205	-81.687%
2025-11-17	23.0000	23.0000	23.0000	23.0000	+0.087%	1	205	-81.783%
2025-11-14	22.9800	22.9800	22.9800	22.9800	-13.446%	1	204	-81.767%
2025-11-12	26.5500	26.5500	26.5500	26.5500	-1.667%	1	204	-84.218%
2025-11-07	26.5600	27.0000	26.5600	27.0000	-2.562%	3	205	-84.481%
2025-11-05	27.7100	27.7100	27.7100	27.7100	+14.836%	4	206	-84.879%
2025-11-04	25.2000	25.2000	24.1300	24.1300	-6.473%	4	210	-82.636%
2025-11-03	25.8000	25.8000	25.8000	25.8000	+16.479%	10	200	-83.760%
2025-10-31	22.3000	22.3000	22.1500	22.1500	-20.893%	2	200	-81.084%
2025-10-23	28.0000	28.0000	28.0000	28.0000	+15.416%	5	201	-85.036%
2025-10-22	24.2600	24.2600	24.2600	24.2600	+4.524%	1	206	-82.729%
2025-10-17	23.2500	23.2500	23.2100	23.2100	+0.129%	2	206	-81.947%
2025-10-15	23.1900	23.1900	23.1800	23.1800	+9.546%	2	207	-81.924%
2025-10-14	20.5300	21.1600	20.5300	21.1600	-2.713%	3	207	-80.198%
2025-10-13	20.5000	21.7500	19.7500	21.7500	-7.683%	24	207	-80.736%
2025-10-10	23.5600	23.5600	23.5600	23.5600	-8.505%	1	223	-82.216%
2025-10-09	26.2400	26.2400	25.5300	25.7500	-1.867%	50	223	-83.728%
2025-10-06	26.2500	26.2500	26.2400	26.2400	-3.565%	5	236	-84.032%
2025-10-03	27.7200	27.7200	26.4100	27.2100	-13.427%	16	236	-84.601%
2025-10-02	31.4300	31.4300	31.4300	31.4300	+6.615%	3	236	-86.669%
2025-10-01	29.5000	29.5000	29.4800	29.4800	+3.839%	9	239	-85.787%
2025-09-30	29.3500	29.3500	28.3900	28.3900	-5.993%	6	239	-85.241%
2025-09-29	30.1000	30.2000	30.1000	30.2000	+6.903%	2	245	-86.126%
2025-09-26	28.2500	28.2500	28.2500	28.2500	+6.805%	2	245	-85.168%
2025-09-24	26.4500	26.4500	26.4500	26.4500	-7.711%	1	246	-84.159%
2025-09-23	28.5000	28.8600	28.5000	28.6600	+5.174%	8	247	-85.380%
2025-09-22	27.6100	27.6100	27.2500	27.2500	-5.448%	4	251	-84.624%
2025-09-19	30.0000	30.0000	28.8200	28.8200	+10.846%	6	253	-85.461%
2025-09-18	26.0000	26.0000	26.0000	26.0000	+1.562%	4	254	-83.885%
2025-09-17	23.6000	25.6000	23.6000	25.6000	+4.918%	6	254	-83.633%
2025-09-16	24.4000	24.4000	24.4000	24.4000	-1.732%	6	254	-82.828%
2025-09-11	25.0000	25.0000	24.8300	24.8300	+2.392%	5	260	-83.125%
2025-09-10	24.1800	24.2500	24.1800	24.2500	-4.339%	2	260	-82.722%
2025-09-08	22.6200	25.3500	22.6200	25.3500	+11.087%	7	260	-83.471%
2025-09-05	23.4000	23.4000	22.8200	22.8200	-4.956%	4	253	-81.639%
2025-09-04	24.0100	24.0100	24.0100	24.0100	-8.915%	2	254	-82.549%
2025-09-03	26.3600	26.3600	26.3600	26.3600	+0.765%	2	254	-84.105%
2025-09-02	25.9800	26.1600	25.9800	26.1600	-4.211%	2	252	-83.983%
2025-08-29	27.1000	27.3100	27.1000	27.3100	+3.919%	2	252	-84.658%
2025-08-28	25.6900	26.2800	25.6900	26.2800	+5.968%	3	252	-84.056%
2025-08-27	22.9500	25.0000	22.9500	24.8000	+13.501%	7	249	-83.105%
2025-08-26	21.4400	21.8500	21.4400	21.8500	+5.505%	3	249	-80.824%
2025-08-25	20.8000	21.4700	20.7100	20.7100	+9.230%	28	249	-79.768%
2025-08-22	18.2900	18.9600	18.2900	18.9600	+10.297%	3	230	-77.901%
2025-08-21	17.0000	17.3000	17.0000	17.1900	-4.817%	4	229	-75.625%
2025-08-20	17.8700	18.0600	17.8700	18.0600	+4.696%	2	227	-76.800%
2025-08-19	17.2500	17.2500	17.2500	17.2500	+6.481%	40	264	-75.710%
2025-08-15	16.5000	16.5500	16.2000	16.2000	-2.994%	21	264	-74.136%
2025-08-13	17.2000	17.2000	16.6500	16.7000	+3.406%	86	264	-74.910%
2025-08-07	16.1500	16.1500	16.1500	16.1500	+0.062%	15	223	-74.056%
2025-08-06	16.1400	16.1400	16.1400	16.1400	-10.681%	2	223	-74.040%
2025-07-28	18.1400	18.1400	18.0700	18.0700	+11.406%	70	223	-76.812%
2025-07-21	16.2200	16.2200	16.2200	16.2200	+1.059%	2	257	-74.168%
2025-07-18	16.0500	16.0500	16.0500	16.0500	-12.295%	20	255	-73.894%
2025-07-15	18.3000	18.3000	18.3000	18.3000	+3.099%	44	256	-77.104%
2025-07-10	17.2500	17.7500	17.2500	17.7500	+2.011%	20	300	-76.394%
2025-07-08	17.4000	17.4000	17.4000	17.4000	+13.725%	50	315	-75.920%
2025-07-07	15.2000	15.3000	15.2000	15.3000	+9.835%	30	278	-72.614%
2025-07-03	13.9300	13.9300	13.9300	13.9300	+2.804%	40	281	-69.921%
2025-07-02	13.1300	13.5500	13.1300	13.5500	+11.157%	30	281	-69.077%
2025-07-01	11.9000	12.2100	11.7900	12.1900	+46.867%	32	300	-65.628%
2025-06-27	8.3000	8.3000	8.3000	8.3000	-0.360%	1	332	-49.518%
2025-06-25	8.2500	8.3300	8.2500	8.3300	+8.182%	21	332	-49.700%
2025-06-24	7.7000	7.7000	7.7000	7.7000	+6.944%	35	312	-45.584%
2025-06-20	7.2000	7.2000	7.2000	7.2000	-2.703%	4	277	-41.806%
2025-06-16	7.4000	7.4000	7.4000	7.4000	+23.333%	1	276	-43.378%
2025-06-09	6.0000	6.0000	6.0000	6.0000	-22.581%	15	276	-30.167%
2025-06-02	7.7500	7.7500	7.7500	7.7500	-3.125%	1	261	-45.935%
2025-05-30	8.0000	8.0000	8.0000	8.0000	-6.977%	4	260	-47.625%
2025-05-22	8.6000	8.6000	8.6000	8.6000	-23.214%	1	258	-51.279%
2025-05-19	11.2000	11.2000	11.2000	11.2000	+1.818%	1	257	-62.589%
2025-05-16	11.3500	11.3500	11.0000	11.0000	-6.859%	8	259	-61.909%
2025-05-15	11.8100	11.8100	11.8100	11.8100	+8.848%	1	255	-64.522%
2025-05-14	10.8500	10.8500	10.8500	10.8500	-0.913%	4	255	-61.382%
2025-05-13	10.6000	10.9500	10.3000	10.9500	+8.955%	5	259	-61.735%
2025-05-12	9.0000	10.0500	9.0000	10.0500	+38.049%	30	263	-58.308%
2025-05-08	7.2800	7.2800	7.2800	7.2800	+10.303%	4	271	-42.445%
2025-05-07	6.6000	6.6000	6.6000	6.6000	+10.000%	1	271	-36.515%
2025-05-05	6.0000	6.0000	6.0000	6.0000	+5.263%	1	272	-30.167%
2025-05-02	5.4900	5.7000	5.4900	5.7000	+5.751%	4	271	-26.491%
2025-04-30	5.3400	5.3900	5.3400	5.3900	-9.412%	2	271	-22.263%
2025-04-29	5.8200	5.9500	5.8200	5.9500	-3.252%	2	271	-29.580%
2025-04-25	5.9500	6.1500	5.9500	6.1500	+8.850%	4	271	-31.870%
2025-04-23	5.6500	5.6500	5.6500	5.6500	+10.784%	2	271	-25.841%
2025-04-22	4.8900	5.1000	4.8900	5.1000	+11.597%	3	271	-17.843%
2025-04-17	4.3900	4.5700	4.3900	4.5700	+18.701%	2	270	-8.315%
2025-04-08	4.0300	4.3000	3.8500	3.8500	+4.620%	17	270	+8.831%
2025-04-07	3.9000	4.2000	3.6800	3.6800	-6.122%	3	259	+13.859%
2025-04-03	3.9200	3.9200	3.9200	3.9200	-36.467%	6	257	+6.888%
2025-04-01	6.1700	6.1700	6.1700	6.1700	+1.815%	1	251	-32.091%
2025-03-28	6.0600	6.0600	6.0600	6.0600	-19.735%	2	250	-30.858%
2025-03-25	7.5500	7.6500	7.5500	7.5500	+10.219%	8	250	-44.503%
2025-03-24	6.6700	6.9000	6.6700	6.8500	+1.783%	7	246	-38.832%
2025-03-20	6.4900	6.7300	6.4900	6.7300	-15.558%	2	246	-37.741%
2025-03-17	7.8500	7.9700	7.8500	7.9700	+4.183%	2	246	-47.428%
2025-03-14	7.3600	7.6500	7.3600	7.6500	+4.651%	6	246	-45.229%
2025-03-13	7.0300	7.3100	7.0300	7.3100	-1.879%	2	245	-42.681%
2025-03-12	7.4500	7.4500	7.0000	7.4500	-15.819%	3	245	-43.758%
2025-03-10	8.8500	8.8500	8.8500	8.8500	+11.321%	1	242	-52.655%
2025-03-07	7.9500	7.9500	7.9500	7.9500	-12.348%	2	242	-47.296%
2025-02-27	9.0700	9.0700	9.0700	9.0700	-1.840%	2	241	-53.804%
2025-02-24	9.1100	9.2400	9.1100	9.2400	-12.000%	2	241	-54.654%
2025-02-20	10.0000	10.5000	10.0000	10.5000	+3.346%	3	241	-60.095%
2025-02-18	10.1600	10.1600	10.1600	10.1600	+17.457%	2	241	-58.760%
2025-02-14	7.5000	8.6500	7.5000	8.6500	+51.754%	132	201	-51.561%
2025-02-13	5.7000	5.7000	5.7000	5.7000	+4.205%	3	201	-26.491%
2025-02-10	5.4700	5.4700	5.4700	5.4700	-4.870%	2	201	-23.400%
2025-02-07	5.7500	5.7500	5.7500	5.7500	-6.504%	2	199	-27.130%
2025-02-05	6.3000	6.3000	6.1500	6.1500	-31.667%	9	198	-31.870%
2025-01-30	9.0000	9.0000	9.0000	9.0000	+23.457%	2	191	-53.444%
2025-01-21	6.8000	7.2900	6.8000	7.2900	+15.714%	2	86	-42.524%
2025-01-08	6.3000	6.3000	6.3000	6.3000	-17.647%	101	86	-33.492%
2024-12-30	8.0000	8.0000	7.6500	7.6500	-15.000%	3	86	-45.229%
2024-12-19	9.0000	9.0000	9.0000	9.0000	-30.769%	1	83	-53.444%
2024-12-02	13.0000	13.0000	13.0000	13.0000	+25.000%	1	82	-67.769%
2024-11-22	10.4000	10.4000	10.4000	10.4000	+1.961%	2	81	-59.712%
2024-11-15	10.2000	10.2000	10.2000	10.2000	+39.918%	10	80	-58.922%
2024-11-08	7.3500	7.3500	7.2900	7.2900	-18.090%	12	75	-42.524%
2024-11-07	8.9000	8.9000	8.9000	8.9000	+14.103%	1	70	-52.921%
2024-11-06	7.7800	7.8000	7.7800	7.8000	-8.235%	12	69	-46.282%
2024-11-05	9.0200	9.0200	8.5000	8.5000	-54.029%	10	59	-50.706%
2024-10-11	18.4900	18.4900	18.4900	18.4900	-5.999%	4	49	-77.339%
2024-10-07	19.6700	19.6700	19.6700	19.6700	+5.187%	2	51	-78.699%
2024-10-04	18.2500	18.7000	18.2500	18.7000	+40.602%	6	49	-77.594%
2024-09-27	13.3000	13.3000	13.3000	13.3000	+158.755%	90	46	-68.496%
2024-09-20	5.1400	5.1400	5.1400	5.1400	0.000%	2	1	-18.482%