Dark

WYNN20270115C125
WYNN Jan 15 2027 125.00 Call (WYNN270115C00125000)
option OPRA

EOD

Aug 20, 2026

1.90+16.564%(+0.27)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.9000	1.9000	1.9000	1.9000	+16.564%	30	2,017	0.000%
2026-08-19	1.7000	1.7000	1.5800	1.6300	-29.130%	13	2,047	+16.564%
2026-08-18	2.4500	2.4500	2.3000	2.3000	-1.709%	2	2,045	-17.391%
2026-08-17	2.3100	2.3400	2.3100	2.3400	-2.905%	3	2,045	-18.803%
2026-08-14	2.4100	2.4100	2.4100	2.4100	+0.417%	1	2,045	-21.162%
2026-08-13	2.1900	2.4000	2.1600	2.4000	-10.112%	40	2,045	-20.833%
2026-08-12	2.7400	2.7400	2.6700	2.6700	-11.000%	13	2,045	-28.839%
2026-08-11	2.6500	3.0000	2.6500	3.0000	+24.481%	3	2,057	-36.667%
2026-08-07	2.4100	2.4100	2.4100	2.4100	-42.206%	2	2,056	-21.162%
2026-08-05	4.5000	4.5000	4.1000	4.1700	+101.449%	21	2,054	-54.436%
2026-08-04	2.1200	2.1200	2.0700	2.0700	+5.612%	2	2,040	-8.213%
2026-08-03	1.9600	1.9600	1.9600	1.9600	-12.889%	1	2,038	-3.061%
2026-07-31	2.2400	2.2500	2.2400	2.2500	-13.462%	102	2,038	-15.556%
2026-07-30	2.6000	2.6000	2.6000	2.6000	-16.933%	12	2,038	-26.923%
2026-07-29	3.1300	3.1300	3.1300	3.1300	+19.923%	1	2,026	-39.297%
2026-07-27	2.2900	2.6600	2.2900	2.6100	+10.127%	33	2,026	-27.203%
2026-07-23	2.3700	2.3700	2.3700	2.3700	+14.493%	17	2,009	-19.831%
2026-07-21	2.0700	2.0700	2.0700	2.0700	-11.915%	1	2,009	-8.213%
2026-07-15	2.3300	2.3500	2.3200	2.3500	-16.071%	3	2,009	-19.149%
2026-07-14	2.8000	2.8000	2.8000	2.8000	-8.197%	2	2,009	-32.143%
2026-07-09	3.1000	3.2500	3.0500	3.0500	+1.667%	17	2,011	-37.705%
2026-07-08	3.0000	3.0000	3.0000	3.0000	+20.000%	7	2,010	-36.667%
2026-07-06	2.5000	2.5000	2.5000	2.5000	-13.793%	5	2,003	-24.000%
2026-07-01	3.4300	3.4300	2.6000	2.9000	-7.937%	7	2,008	-34.483%
2026-06-30	3.3700	3.3700	3.1500	3.1500	-21.250%	9	2,007	-39.683%
2026-06-26	3.2000	4.0000	3.2000	4.0000	-17.355%	11	2,013	-52.500%
2026-06-25	4.8400	4.8400	4.8400	4.8400	+2.979%	2	2,022	-60.744%
2026-06-24	5.0000	5.3600	4.6000	4.7000	-15.315%	2,906	2,022	-59.574%
2026-06-23	5.5500	5.5500	5.5500	5.5500	+4.717%	1	439	-65.766%
2026-06-17	5.4500	5.5000	5.3000	5.3000	+1.923%	11	438	-64.151%
2026-06-16	5.2000	5.2000	5.2000	5.2000	-7.143%	1	438	-63.462%
2026-06-11	5.6000	5.6000	5.6000	5.6000	-13.178%	25	438	-66.071%
2026-06-09	6.4500	6.4500	6.4500	6.4500	+22.857%	10	413	-70.543%
2026-06-03	5.2500	5.3000	5.2500	5.2500	-9.949%	12	403	-63.810%
2026-06-02	5.8500	5.8500	5.8300	5.8300	-11.667%	10	399	-67.410%
2026-06-01	6.4000	6.6000	6.4000	6.6000	+30.693%	8	394	-71.212%
2026-05-29	5.0500	5.0500	5.0500	5.0500	-2.885%	1	388	-62.376%
2026-05-28	5.2000	5.2000	5.2000	5.2000	+10.638%	1	388	-63.462%
2026-05-20	4.7000	4.7000	4.7000	4.7000	+19.289%	1	388	-59.574%
2026-05-19	3.9400	3.9400	3.9400	3.9400	+2.338%	3	391	-51.777%
2026-05-13	3.8500	3.8500	3.8500	3.8500	-6.098%	1	391	-50.649%
2026-05-12	4.3000	4.3000	4.1000	4.1000	-13.684%	18	391	-53.659%
2026-05-11	5.1500	5.1500	4.7500	4.7500	-12.844%	11	391	-60.000%
2026-05-08	5.6000	5.6000	5.3500	5.4500	-22.143%	6	418	-65.138%
2026-05-07	7.0500	7.0500	7.0000	7.0000	-9.091%	87	414	-72.857%
2026-05-06	7.8000	7.8000	7.7000	7.7000	+4.762%	12	340	-75.325%
2026-04-24	7.3500	7.3500	7.3500	7.3500	+2.797%	19	329	-74.150%
2026-04-14	7.1500	7.1500	7.1500	7.1500	+5.926%	1	329	-73.427%
2026-03-25	7.1000	7.1000	6.6500	6.7500	-15.307%	131	328	-71.852%
2026-03-17	7.9700	7.9700	7.9700	7.9700	+17.206%	1	225	-76.161%
2026-03-16	6.8500	6.8500	6.8000	6.8000	-8.725%	17	226	-72.059%
2026-03-13	7.4500	7.4500	7.4500	7.4500	+26.271%	1	226	-74.497%
2026-03-12	5.9000	5.9000	5.9000	5.9000	-27.607%	1	227	-67.797%
2026-03-11	8.1500	8.1500	8.1500	8.1500	-2.278%	38	226	-76.687%
2026-03-05	8.3400	8.3400	8.3400	8.3400	+11.200%	2	213	-77.218%
2026-03-03	7.6800	7.7000	7.5000	7.5000	-8.537%	3	213	-74.667%
2026-03-02	7.8000	8.2000	7.8000	8.2000	-10.480%	3	215	-76.829%
2026-02-25	9.5700	9.5700	8.8300	9.1600	-4.583%	19	205	-79.258%
2026-02-23	9.6000	9.6000	9.6000	9.6000	-20.727%	1	205	-80.208%
2026-02-20	12.1100	12.1100	12.1100	12.1100	-6.124%	2	206	-84.310%
2026-02-19	12.5000	12.9000	12.5000	12.9000	+3.200%	6	204	-85.271%
2026-02-13	12.5000	12.5000	12.5000	12.5000	+19.048%	10	202	-84.800%
2026-02-12	12.8000	12.8000	10.5000	10.5000	-32.993%	14	202	-81.905%
2026-02-09	15.1100	15.6700	15.1100	15.6700	+0.128%	27	199	-87.875%
2026-02-06	15.6500	15.6500	15.6500	15.6500	+9.441%	1	206	-87.859%
2026-02-04	14.3000	14.3000	14.3000	14.3000	+47.423%	2	207	-86.713%
2026-02-03	9.7000	9.7000	9.7000	9.7000	-9.346%	2	209	-80.412%
2026-01-30	11.2000	11.2000	10.7000	10.7000	+5.419%	17	211	-82.243%
2026-01-29	11.3900	11.3900	10.1500	10.1500	-30.241%	7	207	-81.281%
2026-01-26	14.5500	14.5500	14.5500	14.5500	+5.054%	4	204	-86.942%
2026-01-23	13.8500	13.8500	13.8500	13.8500	-7.109%	5	204	-86.282%
2026-01-22	14.6000	14.9100	14.6000	14.9100	+12.955%	6	204	-87.257%
2026-01-20	13.7000	13.7000	13.2000	13.2000	-9.403%	12	203	-85.606%
2026-01-16	14.5700	14.5700	14.5700	14.5700	+1.181%	1	201	-86.960%
2026-01-14	14.4000	14.4000	14.4000	14.4000	-2.900%	13	201	-86.806%
2026-01-13	14.8300	14.8300	14.8300	14.8300	+0.203%	1	188	-87.188%
2026-01-08	14.8000	14.8000	14.8000	14.8000	-4.516%	5	187	-87.162%
2026-01-07	14.9000	15.5000	14.9000	15.5000	-11.327%	34	182	-87.742%
2026-01-06	17.4800	17.4800	17.4800	17.4800	-0.907%	6	152	-89.130%
2026-01-05	17.6400	17.6400	17.6400	17.6400	-12.889%	5	141	-89.229%
2025-12-26	20.2500	20.2500	20.2500	20.2500	-8.619%	2	141	-90.617%
2025-12-18	22.1600	22.1600	22.1600	22.1600	-3.442%	1	141	-91.426%
2025-12-16	22.9500	22.9500	22.9500	22.9500	+4.318%	1	140	-91.721%
2025-12-12	22.0000	22.0000	22.0000	22.0000	+5.516%	1	140	-91.364%
2025-12-11	20.8500	20.8500	20.8500	20.8500	-20.389%	1	140	-90.887%
2025-12-08	26.1900	26.1900	26.1900	26.1900	-5.859%	10	139	-92.745%
2025-12-03	27.8200	27.8200	27.8200	27.8200	-1.313%	1	129	-93.170%
2025-12-01	28.7700	28.7700	28.1900	28.1900	+28.721%	4	130	-93.260%
2025-11-24	25.1000	25.1000	21.9000	21.9000	+14.720%	4	130	-91.324%
2025-11-17	19.0900	19.0900	19.0900	19.0900	-18.384%	1	128	-90.047%
2025-11-13	23.5600	23.5600	23.3900	23.3900	-20.712%	2	128	-91.877%
2025-11-10	29.5100	29.5100	29.5000	29.5000	+35.011%	4	127	-93.559%
2025-11-04	21.9000	21.9000	21.8500	21.8500	-13.807%	2	128	-91.304%
2025-10-23	25.3500	25.3500	25.3500	25.3500	+15.965%	1	127	-92.505%
2025-10-21	21.8800	21.8800	21.8600	21.8600	+3.211%	5	126	-91.308%
2025-10-15	21.1900	21.1900	21.1800	21.1800	+13.994%	2	121	-91.029%
2025-10-13	18.4900	18.5800	18.4900	18.5800	-13.822%	2	120	-89.774%
2025-10-10	23.1500	23.1500	21.5600	21.5600	-6.667%	2	119	-91.187%
2025-10-09	23.1000	23.1000	23.1000	23.1000	-2.119%	1	118	-91.775%
2025-10-08	23.6000	23.6000	23.6000	23.6000	+1.201%	1	119	-91.949%
2025-10-07	23.3200	23.3200	23.3200	23.3200	-4.230%	10	108	-91.852%
2025-10-03	24.3500	24.3500	24.3500	24.3500	-12.315%	1	108	-92.197%
2025-10-01	27.6100	27.7700	27.6100	27.7700	+6.972%	2	107	-93.158%
2025-09-30	26.8700	26.8700	25.9600	25.9600	-3.602%	4	107	-92.681%
2025-09-29	26.9300	26.9300	26.9300	26.9300	+4.380%	2	107	-92.945%
2025-09-26	25.1600	25.8000	25.1600	25.8000	+8.632%	4	109	-92.636%
2025-09-24	24.2000	24.2000	23.7500	23.7500	-9.455%	2	105	-92.000%
2025-09-23	26.0400	26.2300	26.0400	26.2300	+4.669%	2	106	-92.756%
2025-09-22	25.0600	25.0600	25.0600	25.0600	-4.642%	2	106	-92.418%
2025-09-19	26.2800	26.2800	26.2800	26.2800	+5.627%	8	106	-92.770%
2025-09-18	23.2500	24.8800	23.2500	24.8800	+10.578%	11	106	-92.363%
2025-09-17	21.4000	22.5000	21.3500	22.5000	+9.012%	13	107	-91.556%
2025-09-16	20.6400	20.6400	20.6400	20.6400	-5.538%	1	105	-90.795%
2025-09-15	21.9000	21.9000	21.8500	21.8500	-4.376%	3	105	-91.304%
2025-09-08	21.6800	22.8500	21.6800	22.8500	+9.750%	21	106	-91.685%
2025-09-05	20.8200	20.8200	20.8200	20.8200	-5.877%	5	126	-90.874%
2025-09-04	22.0400	22.1200	22.0400	22.1200	-6.192%	2	121	-91.410%
2025-09-02	23.4000	23.5800	23.4000	23.5800	-5.111%	2	122	-91.942%
2025-08-29	24.6500	24.8500	24.6500	24.8500	+3.888%	2	123	-92.354%
2025-08-28	23.6300	23.9200	23.6300	23.9200	+0.294%	2	123	-92.057%
2025-08-27	20.4500	23.8500	20.3600	23.8500	+26.057%	22	124	-92.034%
2025-08-25	17.2600	19.2500	17.2600	18.9200	+24.474%	36	114	-89.958%
2025-08-21	15.1000	15.2000	15.1000	15.2000	-5.237%	2	86	-87.500%
2025-08-20	15.8000	16.0400	15.8000	16.0400	+4.359%	2	86	-88.155%
2025-08-19	15.3700	15.3700	15.3700	15.3700	+7.183%	1	86	-87.638%
2025-08-06	14.3400	14.3400	14.3400	14.3400	-3.108%	2	85	-86.750%
2025-08-01	15.0000	15.0000	14.8000	14.8000	-8.867%	53	85	-87.162%
2025-07-28	16.2400	16.2400	16.2400	16.2400	-0.551%	1	107	-88.300%
2025-07-16	16.3300	16.4500	16.3300	16.3300	+0.246%	10	107	-88.365%
2025-07-15	16.1900	16.3700	16.1900	16.2900	+28.775%	52	107	-88.336%
2025-07-03	12.6800	12.6800	12.4400	12.6500	+8.305%	55	82	-84.980%
2025-07-02	11.6000	11.6800	11.6000	11.6800	+9.671%	11	82	-83.733%
2025-07-01	10.5500	10.6500	10.5500	10.6500	+83.621%	11	76	-82.160%
2025-06-23	5.6400	5.8000	5.6400	5.8000	-10.078%	2	66	-67.241%
2025-06-02	6.4000	6.4500	6.4000	6.4500	-17.095%	3	66	-70.543%
2025-05-28	7.5700	7.7800	7.5700	7.7800	+1.699%	2	65	-75.578%
2025-05-22	7.6500	7.6500	7.6500	7.6500	-16.393%	1	65	-75.163%
2025-05-19	9.1500	9.1500	9.1500	9.1500	-2.348%	2	65	-79.235%
2025-05-16	9.3700	9.3700	9.3700	9.3700	-8.047%	2	65	-79.723%
2025-05-15	10.0100	10.1900	10.0100	10.1900	+10.162%	2	65	-81.354%
2025-05-13	9.0800	9.2500	9.0800	9.2500	+78.917%	2	65	-79.459%
2025-04-29	4.9400	5.1700	4.9400	5.1700	-2.820%	2	65	-63.250%
2025-04-28	5.1900	5.4200	5.1900	5.3200	+0.567%	8	65	-64.286%
2025-04-25	5.0500	5.2900	5.0500	5.2900	+30.617%	16	65	-64.083%
2025-04-17	3.8800	4.1000	3.8800	4.0500	+1.250%	6	60	-53.086%
2025-04-11	4.0000	4.0000	4.0000	4.0000	+11.111%	2	60	-52.500%
2025-04-04	3.1000	3.6000	3.1000	3.6000	-44.615%	8	60	-47.222%
2025-03-26	6.4500	6.5000	6.4000	6.5000	+0.775%	13	60	-70.769%
2025-03-25	6.5500	6.5500	6.4500	6.4500	+10.068%	8	47	-70.543%
2025-03-24	5.6600	5.8600	5.6600	5.8600	+0.342%	2	43	-67.577%
2025-03-20	5.5600	5.8400	5.5600	5.8400	-13.353%	2	43	-67.466%
2025-03-14	6.6800	6.7400	6.6800	6.7400	-8.796%	4	43	-71.810%
2025-03-10	7.1900	7.3900	7.1900	7.3900	-3.399%	2	42	-74.290%
2025-03-07	7.3500	7.6500	7.3500	7.6500	-7.385%	4	42	-75.163%
2025-03-06	8.2300	8.2600	8.2300	8.2600	-1.196%	2	41	-76.998%
2025-03-03	8.2600	8.3600	8.2600	8.3600	+9.138%	2	41	-77.273%
2025-02-14	7.5300	7.6600	7.5300	7.6600	+50.196%	4	41	-75.196%
2025-02-07	5.1000	5.1000	5.1000	5.1000	-2.299%	8	41	-62.745%
2025-01-14	5.2200	5.2200	5.2200	5.2200	-50.755%	1	41	-63.602%
2024-12-11	10.6000	10.6000	10.6000	10.6000	+23.687%	15	40	-82.075%
2024-11-19	8.5400	8.5700	8.5400	8.5700	+28.872%	20	47	-77.830%
2024-11-12	6.6500	6.6500	6.6500	6.6500	-11.333%	1	47	-71.429%
2024-11-05	8.6500	8.6500	7.5000	7.5000	-38.925%	6	46	-74.667%
2024-10-23	12.0500	12.2800	12.0500	12.2800	+1.909%	2	46	-84.528%
2024-10-21	12.0500	12.0500	12.0500	12.0500	-12.236%	1	48	-84.232%
2024-10-16	13.7300	13.7300	13.7300	13.7300	-17.538%	1	47	-86.162%
2024-10-11	16.6500	16.6500	16.6500	16.6500	+5.714%	4	46	-88.589%
2024-10-10	15.7500	15.7500	15.7500	15.7500	-4.545%	20	44	-87.937%
2024-10-04	16.5000	16.5000	16.5000	16.5000	+41.026%	4	24	-88.485%
2024-09-30	11.7000	11.7000	11.7000	11.7000	-2.092%	1	22	-83.761%
2024-09-27	10.2000	11.9500	10.2000	11.9500	+37.356%	14	21	-84.100%
2024-09-26	7.8500	8.7000	7.8500	8.7000	0.000%	16	15	-78.161%