Dark

WYNN20270115C150
WYNN Jan 15 2027 150.00 Call (WYNN270115C00150000)
option OPRA

EOD

Jul 1, 2026

0.9000-29.688%(-0.3800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.9000	0.9000	0.9000	0.9000	-29.688%	1	485	0.000%
2026-06-26	1.2800	1.2800	1.2800	1.2800	-3.030%	3	485	-29.688%
2026-06-25	1.3200	1.3200	1.3200	1.3200	-8.333%	2	488	-31.818%
2026-06-24	1.5900	1.5900	1.4400	1.4400	-40.000%	2	488	-37.500%
2026-06-12	2.4000	2.4000	2.4000	2.4000	+41.176%	10	488	-62.500%
2026-06-03	1.7000	1.7000	1.7000	1.7000	-26.087%	1	488	-47.059%
2026-06-01	1.9500	2.3000	1.9500	2.3000	+27.072%	21	489	-60.870%
2026-05-28	1.8100	1.8100	1.8100	1.8100	+39.231%	2	473	-50.276%
2026-05-13	1.3000	1.3000	1.3000	1.3000	-23.529%	3	473	-30.769%
2026-05-12	1.7000	1.7000	1.7000	1.7000	-17.874%	1	476	-47.059%
2026-05-08	2.0700	2.0700	2.0700	2.0700	-8.000%	3	476	-56.522%
2026-05-04	2.2400	2.2500	2.2400	2.2500	-18.773%	2	476	-60.000%
2026-04-30	2.8000	2.8000	2.7600	2.7700	+0.362%	3	477	-67.509%
2026-04-27	2.7500	2.7600	2.7500	2.7600	+2.222%	5	475	-67.391%
2026-04-22	2.7800	2.7900	2.7000	2.7000	-1.460%	5	475	-66.667%
2026-04-14	2.7400	2.7400	2.7400	2.7400	+2.239%	1	475	-67.153%
2026-04-08	2.9900	2.9900	2.6800	2.6800	+19.111%	6	474	-66.418%
2026-03-31	2.4000	2.4000	2.2500	2.2500	+25.000%	4	474	-60.000%
2026-03-30	1.8000	1.8000	1.8000	1.8000	-18.182%	2	470	-50.000%
2026-03-26	2.2500	2.2500	2.2000	2.2000	-20.000%	18	472	-59.091%
2026-03-23	2.9000	2.9000	2.7500	2.7500	+1.476%	6	472	-67.273%
2026-03-19	2.7100	2.7100	2.7100	2.7100	-28.684%	5	469	-66.790%
2026-03-03	3.8000	3.8000	3.8000	3.8000	-3.797%	1	469	-76.316%
2026-02-23	4.1200	4.1300	3.9500	3.9500	-33.502%	21	470	-77.215%
2026-02-20	5.3500	5.9400	5.3500	5.9400	+2.062%	4	471	-84.848%
2026-02-13	5.5000	5.8200	5.5000	5.8200	+17.814%	95	462	-84.536%
2026-02-12	4.9400	4.9400	4.9400	4.9400	-25.937%	1	462	-81.781%
2026-02-11	6.6700	6.6700	6.6700	6.6700	-1.912%	2	461	-86.507%
2026-02-10	6.8000	6.8000	6.8000	6.8000	-9.333%	8	461	-86.765%
2026-02-09	7.5000	7.5000	7.5000	7.5000	+9.489%	86	458	-88.000%
2026-02-06	5.9500	6.8500	5.9500	6.8500	+22.321%	12	372	-86.861%
2026-02-02	5.6000	5.6000	5.6000	5.6000	-17.889%	2	370	-83.929%
2026-01-27	6.8200	6.8200	6.8200	6.8200	-4.213%	1	370	-86.804%
2026-01-22	7.1200	7.1200	7.1200	7.1200	+7.391%	1	370	-87.360%
2026-01-21	6.4000	6.6300	6.3500	6.6300	+3.594%	15	370	-86.425%
2026-01-20	6.5000	6.5000	6.4000	6.4000	-12.688%	128	379	-85.938%
2026-01-16	7.3300	7.3300	7.3300	7.3300	-4.805%	3	389	-87.722%
2026-01-15	7.8300	7.8800	7.7000	7.7000	+5.479%	50	389	-88.312%
2026-01-14	7.3000	7.3000	7.3000	7.3000	-0.680%	5	410	-87.671%
2026-01-13	7.3500	7.3500	7.3500	7.3500	-8.125%	1	410	-87.755%
2026-01-08	8.0000	8.0000	7.9500	8.0000	+9.589%	50	415	-88.750%
2026-01-07	7.3000	7.3000	7.3000	7.3000	-19.337%	2	417	-87.671%
2026-01-02	9.0500	9.0500	9.0500	9.0500	+4.023%	1	415	-90.055%
2025-12-30	8.7000	8.7000	8.7000	8.7000	-29.839%	1	416	-89.655%
2025-12-22	12.4000	12.4000	12.4000	12.4000	-20.052%	1	416	-92.742%
2025-12-08	15.5100	15.5100	15.5100	15.5100	+19.308%	1	416	-94.197%
2025-12-05	13.0000	13.0000	13.0000	13.0000	+8.333%	11	416	-93.077%
2025-12-04	12.0000	12.0000	12.0000	12.0000	-25.466%	29	416	-92.500%
2025-12-03	16.1000	16.1000	16.1000	16.1000	-0.310%	1	416	-94.410%
2025-12-02	15.7000	16.1500	15.7000	16.1500	-5.279%	10	416	-94.427%
2025-12-01	16.3400	17.1100	16.2000	17.0500	+21.786%	52	411	-94.721%
2025-11-26	14.0000	14.0000	14.0000	14.0000	+14.754%	12	403	-93.571%
2025-11-14	12.2000	12.2000	12.2000	12.2000	-13.475%	2	403	-92.623%
2025-11-11	16.1500	16.1500	14.1000	14.1000	-16.863%	5	401	-93.617%
2025-11-10	16.9600	16.9600	16.9600	16.9600	+11.947%	1	402	-94.693%
2025-11-06	15.2500	15.2500	15.1500	15.1500	+22.177%	3	402	-94.059%
2025-10-15	12.6000	12.6000	12.4000	12.4000	+2.058%	7	402	-92.742%
2025-10-14	11.5000	12.1500	11.5000	12.1500	-7.955%	6	402	-92.593%
2025-10-10	13.2000	13.2000	13.2000	13.2000	+1.538%	2	404	-93.182%
2025-10-08	13.0000	13.0000	13.0000	13.0000	-8.451%	5	403	-93.077%
2025-10-07	14.2000	14.2000	14.2000	14.2000	-2.939%	2	403	-93.662%
2025-10-06	15.3000	15.3000	14.5000	14.6300	-7.755%	13	403	-93.848%
2025-10-03	14.4000	15.8600	14.4000	15.8600	-5.313%	4	405	-94.325%
2025-10-01	16.7500	16.7500	16.7500	16.7500	-6.529%	4	403	-94.627%
2025-09-29	17.8000	17.9200	17.8000	17.9200	+19.546%	2	403	-94.978%
2025-09-24	14.8900	14.9900	14.8900	14.9900	+1.558%	5	403	-93.996%
2025-09-18	14.7400	14.7600	14.7400	14.7600	+21.282%	12	404	-93.902%
2025-09-16	12.1700	12.1700	12.1700	12.1700	-2.640%	1	394	-92.605%
2025-09-09	12.9000	12.9000	12.1000	12.5000	+5.574%	276	444	-92.800%
2025-09-05	12.9000	12.9000	11.8400	11.8400	-11.311%	18	448	-92.399%
2025-09-04	13.4500	13.4500	13.3500	13.3500	-6.447%	2	458	-93.258%
2025-08-28	14.1500	14.2700	14.1500	14.2700	+4.772%	2	457	-93.693%
2025-08-27	12.9000	13.6200	12.9000	13.6200	+43.368%	2	456	-93.392%
2025-08-25	9.5000	9.5000	9.5000	9.5000	+26.667%	1	454	-90.526%
2025-08-19	7.4000	7.5000	7.4000	7.5000	-6.250%	2	455	-88.000%
2025-08-15	7.8300	8.2500	7.7100	8.0000	-0.621%	55	455	-88.750%
2025-08-14	7.9000	8.0500	7.8000	8.0500	+0.625%	36	434	-88.820%
2025-08-13	7.9000	8.1000	7.8900	8.0000	+1.523%	68	414	-88.750%
2025-08-12	7.8800	7.8800	7.8800	7.8800	-0.505%	1	359	-88.579%
2025-08-06	7.9200	7.9200	7.9200	7.9200	-13.158%	10	360	-88.636%
2025-07-29	9.0800	9.1200	9.0800	9.1200	-2.979%	10	350	-90.132%
2025-07-28	9.4000	9.4000	9.4000	9.4000	+13.939%	1	340	-90.426%
2025-07-23	8.2500	8.2500	8.2500	8.2500	+0.610%	10	340	-89.091%
2025-07-22	8.2000	8.2000	8.2000	8.2000	+9.043%	50	330	-89.024%
2025-07-21	7.5200	7.5200	7.5200	7.5200	-4.204%	1	298	-88.032%
2025-07-18	8.3000	8.3000	7.7700	7.8500	-3.681%	63	298	-88.535%
2025-07-17	8.1500	8.1500	8.1500	8.1500	-12.741%	10	241	-88.957%
2025-07-10	8.3500	10.5300	8.3500	9.3400	+18.528%	139	250	-90.364%
2025-07-08	8.0000	8.1000	7.8800	7.8800	+14.203%	51	230	-88.579%
2025-07-07	6.7500	6.9000	6.7500	6.9000	+15.000%	51	182	-86.957%
2025-07-03	6.0000	6.0000	6.0000	6.0000	+8.499%	1	130	-85.000%
2025-07-02	5.5500	5.5500	5.5300	5.5300	+12.857%	11	130	-83.725%
2025-07-01	5.1700	5.1700	4.9000	4.9000	+109.402%	16	124	-81.633%
2025-06-30	3.3000	3.3000	2.3400	2.3400	-29.091%	2	124	-61.538%
2025-06-25	4.2800	4.2800	3.1000	3.3000	+56.398%	4	125	-72.727%
2025-06-05	2.1100	2.1100	2.1100	2.1100	-27.986%	2	125	-57.346%
2025-06-03	2.7000	2.9300	2.7000	2.9300	-2.333%	2	127	-69.283%
2025-06-02	2.9300	3.0000	2.9300	3.0000	-17.808%	2	126	-70.000%
2025-05-22	3.6500	3.6500	3.6500	3.6500	-5.685%	3	126	-75.342%
2025-05-20	4.2900	4.3500	3.8600	3.8700	-14.570%	30	126	-76.744%
2025-05-19	4.5300	4.5300	4.5300	4.5300	-10.297%	2	156	-80.132%
2025-05-15	4.8800	5.0500	4.8800	5.0500	+8.602%	8	156	-82.178%
2025-05-14	4.4700	4.6500	4.2100	4.6500	+56.040%	181	156	-80.645%
2025-05-09	2.8000	2.9800	2.8000	2.9800	+2.759%	4	52	-69.799%
2025-05-08	3.0000	3.0000	2.9000	2.9000	+25.000%	6	52	-68.966%
2025-05-07	2.3200	2.3200	2.3200	2.3200	-0.855%	3	55	-61.207%
2025-04-29	2.2100	2.3400	2.2100	2.3400	-0.426%	2	55	-61.538%
2025-04-24	2.3500	2.3500	2.3500	2.3500	+2.174%	1	55	-61.702%
2025-04-23	2.3000	2.3000	2.3000	2.3000	+27.778%	1	55	-60.870%
2025-04-07	1.8000	1.8000	1.8000	1.8000	-40.000%	5	55	-50.000%
2025-03-12	3.0000	3.0000	3.0000	3.0000	-16.667%	1	55	-70.000%
2025-03-11	3.6000	3.6000	3.6000	3.6000	-5.759%	1	55	-75.000%
2025-03-10	3.6700	3.8200	3.6700	3.8200	+6.111%	2	54	-76.440%
2025-03-04	3.6000	3.6000	3.6000	3.6000	-8.861%	1	54	-75.000%
2025-02-27	3.9500	3.9500	3.9500	3.9500	-1.741%	5	54	-77.215%
2025-02-24	4.0300	4.0300	4.0200	4.0200	-8.219%	10	49	-77.612%
2025-02-20	4.4500	4.4500	4.3800	4.3800	+5.542%	29	58	-79.452%
2025-02-19	4.1500	4.1500	4.1500	4.1500	-0.240%	1	49	-78.313%
2025-02-18	4.5000	4.5000	4.1600	4.1600	+15.556%	2	48	-78.365%
2025-02-14	3.8200	3.8900	3.6000	3.6000	+48.760%	14	42	-75.000%
2025-02-13	2.3300	2.4200	2.3300	2.4200	+22.843%	2	42	-62.810%
2025-02-11	1.9700	1.9700	1.9700	1.9700	-15.812%	2	42	-54.315%
2025-02-10	2.2100	2.3400	2.2100	2.3400	-11.364%	2	40	-61.538%
2025-02-07	2.5200	2.6400	2.5200	2.6400	-0.377%	4	40	-65.909%
2025-02-05	2.6500	2.6500	2.6500	2.6500	-11.667%	1	39	-66.038%
2025-02-04	3.0700	3.1900	3.0000	3.0000	-3.226%	3	39	-70.000%
2025-01-29	3.0300	3.1000	3.0300	3.1000	-1.587%	2	38	-70.968%
2025-01-27	3.1100	3.1500	3.1100	3.1500	-3.077%	2	37	-71.429%
2025-01-24	3.2500	3.2500	3.2500	3.2500	-2.108%	2	37	-72.308%
2025-01-23	3.2000	3.3200	3.2000	3.3200	-6.479%	2	36	-72.892%
2025-01-22	3.4700	3.5500	3.4700	3.5500	+13.782%	2	36	-74.648%
2025-01-17	2.9800	3.1200	2.9800	3.1200	+8.711%	4	36	-71.154%
2025-01-16	2.7600	2.8700	2.7600	2.8700	-13.030%	2	36	-68.641%
2025-01-07	3.3000	3.3000	3.3000	3.3000	-21.429%	1	36	-72.727%
2024-12-26	4.2000	4.2000	4.2000	4.2000	-29.530%	5	37	-78.571%
2024-12-10	4.1000	5.9600	4.1000	5.9600	-10.376%	2	32	-84.899%
2024-11-25	6.6500	6.6500	6.6500	6.6500	+33.000%	1	32	-86.466%
2024-11-22	5.0000	5.0000	5.0000	5.0000	-1.961%	2	32	-82.000%
2024-11-21	5.1000	5.1000	5.1000	5.1000	-6.422%	1	30	-82.353%
2024-11-15	4.6000	5.4500	4.6000	5.4500	+54.391%	44	30	-83.486%
2024-11-05	3.5300	3.5300	3.5300	3.5300	-66.978%	3	9	-74.504%
2024-10-07	10.6900	10.6900	10.6900	10.6900	+28.795%	5	6	-91.581%
2024-10-03	8.3000	8.3000	8.3000	8.3000	0.000%	1	1	-89.157%