Dark

WYNN20270115C130
WYNN Jan 15 2027 130.00 Call (WYNN270115C00130000)
option OPRA

EOD

Aug 17, 2026

1.70-1.163%(-0.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	1.6500	1.7000	1.6500	1.7000	-1.163%	2	1,410	0.000%
2026-08-14	1.7200	1.7200	1.7200	1.7200	+14.667%	50	1,411	-1.163%
2026-08-13	1.5900	1.5900	1.4400	1.5000	-25.373%	12	1,361	+13.333%
2026-08-12	2.0100	2.0100	2.0100	2.0100	+8.649%	1	1,361	-15.423%
2026-08-11	1.8500	1.8500	1.8500	1.8500	+5.714%	1	1,361	-8.108%
2026-08-06	1.7500	1.7500	1.7500	1.7500	-10.256%	10	1,361	-2.857%
2026-08-05	2.0800	3.3000	1.9500	1.9500	+37.324%	30	1,361	-12.821%
2026-08-04	1.3500	1.4200	1.3400	1.4200	-23.243%	8	1,347	+19.718%
2026-07-28	1.8500	1.8500	1.8500	1.8500	-6.091%	1	1,355	-8.108%
2026-07-27	1.8800	1.9700	1.7700	1.9700	+14.535%	28	1,355	-13.706%
2026-07-24	1.7200	1.7200	1.7200	1.7200	+44.538%	1	1,330	-1.163%
2026-07-23	1.1900	1.1900	1.1900	1.1900	-30.000%	1	1,329	+42.857%
2026-07-17	1.7000	1.7000	1.7000	1.7000	-5.556%	1	1,330	0.000%
2026-07-15	1.7800	1.8000	1.7800	1.8000	-10.000%	2	1,330	-5.556%
2026-07-13	2.1100	2.1100	2.0000	2.0000	-23.372%	56	1,330	-15.000%
2026-07-10	2.6100	2.6100	2.6100	2.6100	+1.163%	30	1,286	-34.866%
2026-07-09	2.0600	2.5800	2.0600	2.5800	+7.500%	20	1,256	-34.109%
2026-06-30	2.4700	2.4700	2.4000	2.4000	-15.194%	12	1,256	-29.167%
2026-06-29	2.7100	2.8300	2.7100	2.8300	-8.710%	3	1,268	-39.929%
2026-06-26	3.1000	3.1000	3.1000	3.1000	-11.429%	20	1,267	-45.161%
2026-06-25	3.5000	3.5000	3.5000	3.5000	-2.778%	1	1,287	-51.429%
2026-06-24	4.1500	4.2500	3.5500	3.6000	+2.857%	1,969	1,287	-52.778%
2026-06-23	3.5000	3.5000	3.5000	3.5000	-24.731%	2	221	-51.429%
2026-06-15	4.6500	4.6500	4.6500	4.6500	-17.699%	20	216	-63.441%
2026-06-12	5.6500	5.6500	5.6500	5.6500	+26.116%	1	216	-69.912%
2026-06-11	4.4800	4.4800	4.4800	4.4800	-8.571%	2	216	-62.054%
2026-06-03	4.2100	4.9000	4.2100	4.9000	+5.376%	71	214	-65.306%
2026-06-02	4.6500	4.6500	4.6500	4.6500	-15.455%	1	144	-63.441%
2026-06-01	5.2500	5.5000	5.2500	5.5000	+41.026%	14	144	-69.091%
2026-05-29	3.9000	3.9000	3.9000	3.9000	-11.364%	1	136	-56.410%
2026-05-28	4.4000	4.4000	4.4000	4.4000	+35.385%	1	136	-61.364%
2026-05-26	3.2500	3.2500	3.2500	3.2500	+6.908%	1	135	-47.692%
2026-05-19	3.1700	3.1700	3.0400	3.0400	+3.754%	6	134	-44.079%
2026-05-13	2.9300	2.9300	2.9300	2.9300	-33.409%	7	131	-41.980%
2026-05-08	5.0500	5.0500	4.3500	4.4000	-27.032%	4	131	-61.364%
2026-05-01	6.0300	6.0300	6.0300	6.0300	-0.331%	3	131	-71.808%
2026-04-30	6.0500	6.0500	6.0500	6.0500	-3.200%	2	131	-71.901%
2026-04-22	6.3000	6.4000	6.2500	6.2500	+2.796%	3	131	-72.800%
2026-04-14	5.6000	6.0800	5.6000	6.0800	+24.082%	3	131	-72.039%
2026-03-26	4.9000	4.9000	4.9000	4.9000	-10.909%	2	130	-65.306%
2026-03-25	5.5000	5.5000	5.5000	5.5000	-9.836%	9	130	-69.091%
2026-03-23	6.1000	6.1000	6.1000	6.1000	+0.494%	10	121	-72.131%
2026-03-19	6.0700	6.0700	6.0700	6.0700	-11.387%	1	121	-71.993%
2026-03-05	6.8500	6.8500	6.8500	6.8500	-0.725%	1	121	-75.182%
2026-03-02	6.9500	7.5000	6.9000	6.9000	-31.683%	4	121	-75.362%
2026-02-20	10.1000	10.1000	10.1000	10.1000	-5.164%	1	120	-83.168%
2026-02-19	10.6500	10.6500	10.6500	10.6500	-6.167%	2	120	-84.038%
2026-02-18	11.7500	11.7500	11.3500	11.3500	+13.500%	4	120	-85.022%
2026-02-13	10.0000	10.0000	10.0000	10.0000	-25.094%	1	119	-83.000%
2026-02-09	13.3500	13.3500	13.3500	13.3500	+38.918%	4	119	-87.266%
2026-02-03	10.1700	10.1700	9.6100	9.6100	+4.457%	32	119	-82.310%
2026-02-02	9.2000	9.2000	9.2000	9.2000	-0.541%	1	142	-81.522%
2026-01-30	9.6700	9.6700	9.2500	9.2500	+8.824%	16	142	-81.622%
2026-01-29	8.5000	8.5000	8.5000	8.5000	-30.328%	2	143	-80.000%
2026-01-26	12.2000	12.2000	12.2000	12.2000	+1.245%	1	143	-86.066%
2026-01-23	12.0500	12.0500	12.0500	12.0500	-3.600%	1	142	-85.892%
2026-01-22	13.0200	13.0200	12.5000	12.5000	+9.938%	18	141	-86.400%
2026-01-20	11.9100	11.9300	11.3700	11.3700	-9.762%	5	124	-85.048%
2026-01-14	12.8500	12.8500	12.6000	12.6000	-3.522%	14	122	-86.508%
2026-01-13	13.5700	13.5700	13.0600	13.0600	-4.672%	4	112	-86.983%
2026-01-12	13.7000	13.7000	13.7000	13.7000	-2.768%	3	109	-87.591%
2026-01-09	13.3900	14.1200	13.3900	14.0900	+6.259%	43	106	-87.935%
2026-01-07	13.2600	13.2600	13.2600	13.2600	-12.533%	1	112	-87.179%
2026-01-06	15.1600	15.1600	15.1600	15.1600	-5.250%	1	111	-88.786%
2026-01-02	15.4800	16.0000	15.4800	16.0000	+5.680%	8	110	-89.375%
2025-12-31	15.1400	15.1400	15.1400	15.1400	-5.138%	1	102	-88.771%
2025-12-30	15.8000	15.9600	15.8000	15.9600	-1.785%	2	102	-89.348%
2025-12-29	17.5000	17.5000	16.2500	16.2500	-9.672%	5	100	-89.538%
2025-12-24	17.9900	17.9900	17.9900	17.9900	-4.815%	2	95	-90.550%
2025-12-22	18.9000	18.9000	18.9000	18.9000	-11.434%	1	95	-91.005%
2025-12-19	21.3400	21.3400	21.3400	21.3400	+10.570%	1	95	-92.034%
2025-12-18	19.3000	19.3000	19.3000	19.3000	+1.740%	4	95	-91.192%
2025-12-15	17.5700	18.9700	17.5700	18.9700	+2.541%	4	95	-91.038%
2025-12-10	18.8600	18.8600	18.5000	18.5000	-11.821%	4	94	-90.811%
2025-12-08	24.4100	24.4100	20.9800	20.9800	-1.963%	21	93	-91.897%
2025-12-05	21.4000	21.4000	21.4000	21.4000	-0.419%	10	86	-92.056%
2025-12-04	21.0700	21.4900	21.0700	21.4900	-13.137%	2	76	-92.089%
2025-12-02	24.7400	24.7400	24.7400	24.7400	-3.284%	4	76	-93.129%
2025-12-01	25.0500	25.5800	25.0000	25.5800	+44.520%	4	72	-93.354%
2025-11-19	17.7000	17.7000	17.7000	17.7000	-34.444%	1	69	-90.395%
2025-11-10	26.1000	27.0000	26.1000	27.0000	+22.283%	2	69	-93.704%
2025-11-07	22.0800	22.0800	22.0800	22.0800	-3.158%	2	69	-92.301%
2025-11-05	23.1000	23.1000	22.8000	22.8000	+12.315%	5	67	-92.544%
2025-11-04	20.3000	20.3000	20.3000	20.3000	+8.964%	2	66	-91.626%
2025-10-31	18.6300	18.6300	18.6300	18.6300	-16.830%	8	66	-90.875%
2025-10-23	22.8500	22.8500	22.4000	22.4000	+11.609%	3	66	-92.411%
2025-10-22	20.0700	20.0700	20.0700	20.0700	+5.079%	2	65	-91.530%
2025-10-17	19.1000	19.1000	19.1000	19.1000	+20.886%	1	63	-91.099%
2025-10-13	16.9500	17.3600	15.6900	15.8000	-21.000%	9	63	-89.241%
2025-10-08	20.2200	20.2200	20.0000	20.0000	-6.716%	4	59	-91.500%
2025-10-07	21.4400	21.4400	21.4400	21.4400	+2.339%	1	58	-92.071%
2025-10-06	20.9500	20.9500	20.9500	20.9500	-8.275%	2	58	-91.885%
2025-10-03	22.0200	23.3000	21.0600	22.8400	-6.317%	6	58	-92.557%
2025-10-01	24.3800	24.3800	24.3800	24.3800	+2.913%	1	56	-93.027%
2025-09-30	26.3500	26.3500	23.6900	23.6900	-13.823%	3	56	-92.824%
2025-09-29	24.5500	27.4900	24.5500	27.4900	+16.780%	6	53	-93.816%
2025-09-26	23.3000	23.5400	23.3000	23.5400	+9.234%	2	52	-92.778%
2025-09-25	21.5500	21.5500	21.5500	21.5500	-2.489%	2	52	-92.111%
2025-09-24	22.0100	22.1000	22.0100	22.1000	-6.117%	2	51	-92.308%
2025-09-23	23.5400	23.5400	23.5400	23.5400	+7.244%	2	50	-92.778%
2025-09-22	21.9500	21.9500	21.9500	21.9500	-2.488%	2	51	-92.255%
2025-09-18	22.5500	22.7000	22.2400	22.5100	+7.858%	5	51	-92.448%
2025-09-17	20.6500	20.8700	20.6500	20.8700	+14.356%	2	51	-91.854%
2025-09-15	18.2500	18.2500	18.2500	18.2500	-5.831%	1	51	-90.685%
2025-09-09	19.2000	19.3800	19.2000	19.3800	-4.907%	2	51	-91.228%
2025-09-08	20.2800	20.3800	20.2800	20.3800	+10.103%	2	50	-91.658%
2025-09-05	20.0000	20.2000	18.5100	18.5100	-13.706%	6	49	-90.816%
2025-09-02	21.3000	21.4500	21.3000	21.4500	-1.606%	2	49	-92.075%
2025-08-29	23.5900	23.6700	21.8000	21.8000	+1.869%	3	49	-92.202%
2025-08-28	21.1500	21.4000	21.1500	21.4000	+28.220%	2	49	-92.056%
2025-08-25	16.6500	16.6900	16.6500	16.6900	+19.986%	2	51	-89.814%
2025-08-22	13.7000	13.9100	13.7000	13.9100	+2.355%	2	50	-87.779%
2025-08-21	13.4500	13.6400	13.3800	13.5900	-5.625%	4	49	-87.491%
2025-08-20	14.0300	14.4000	14.0300	14.4000	+9.673%	2	47	-88.194%
2025-08-15	13.0500	13.6700	13.0000	13.1300	-5.540%	11	46	-87.053%
2025-08-13	13.9000	13.9000	13.9000	13.9000	0.000%	11	42	-87.770%
2025-07-29	13.0000	13.9000	13.0000	13.9000	-3.740%	12	42	-87.770%
2025-07-16	14.3100	14.4400	14.3100	14.4400	+58.681%	2	37	-88.227%
2025-07-01	9.1000	9.1000	9.1000	9.1000	+83.838%	1	37	-81.319%
2025-06-17	5.0000	5.0000	4.9500	4.9500	-30.769%	6	37	-65.657%
2025-05-27	7.1500	7.1500	7.1500	7.1500	+13.492%	1	37	-76.224%
2025-05-22	6.4200	6.4200	6.3000	6.3000	-8.696%	2	37	-73.016%
2025-05-12	6.9000	6.9000	6.9000	6.9000	+62.353%	2	36	-75.362%
2025-05-06	4.6500	4.6500	4.2500	4.2500	-4.494%	7	38	-60.000%
2025-04-29	4.2100	4.4500	4.2100	4.4500	+5.701%	2	31	-61.798%
2025-04-23	4.1200	4.2100	4.1200	4.2100	+20.286%	2	31	-59.620%
2025-04-17	3.3200	3.5400	3.3000	3.5000	+24.113%	6	34	-51.429%
2025-04-07	2.8200	2.8200	2.8200	2.8200	+4.444%	1	34	-39.716%
2025-04-04	2.5300	2.7000	2.5300	2.7000	-42.553%	4	34	-37.037%
2025-03-31	4.6000	4.7000	4.6000	4.7000	-16.071%	3	34	-63.830%
2025-03-26	5.5500	5.6000	5.5000	5.6000	+3.896%	8	34	-69.643%
2025-03-25	5.4200	5.4200	5.3400	5.3900	+8.669%	5	26	-68.460%
2025-03-24	4.8800	5.0600	4.8800	4.9600	+11.211%	3	27	-65.726%
2025-03-21	4.4600	4.4600	4.4600	4.4600	-11.683%	20	26	-61.883%
2025-03-20	4.7700	5.0500	4.7700	5.0500	-11.404%	2	16	-66.337%
2025-03-14	5.7000	5.7000	5.7000	5.7000	-16.176%	2	16	-70.175%
2025-03-10	6.8000	6.8000	6.8000	6.8000	+4.615%	1	15	-75.000%
2025-03-07	6.4300	6.5000	6.4300	6.5000	-17.722%	4	15	-73.846%
2025-03-03	7.8900	7.9000	7.8900	7.9000	+12.057%	2	14	-78.481%
2025-02-24	6.9000	7.0500	6.9000	7.0500	+0.714%	2	14	-75.887%
2025-02-19	6.8000	7.0000	6.8000	7.0000	-2.507%	2	13	-75.714%
2025-02-18	7.1800	7.1800	7.1800	7.1800	+17.705%	2	13	-76.323%
2025-02-14	6.1500	6.1500	6.1000	6.1000	+46.635%	14	4	-72.131%
2025-02-10	4.0300	4.1600	4.0300	4.1600	-13.333%	2	4	-59.135%
2025-01-23	4.8000	4.8000	4.8000	4.8000	-20.000%	2	3	-64.583%
2024-12-30	6.0000	6.0000	6.0000	6.0000	0.000%	1	1	-71.667%