Dark

WYNN20270115C80
WYNN Jan 15 2027 80.00 Call (WYNN270115C00080000)
option OPRA

EOD

Jun 30, 2026

23.10-22.691%(-6.78)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	23.1000	23.1000	23.1000	23.1000	-22.691%	10	154	0.000%
2026-06-18	29.8800	29.8800	29.8800	29.8800	+10.136%	2	156	-22.691%
2026-05-28	27.1300	27.1300	27.1300	27.1300	+3.156%	2	156	-14.854%
2026-05-08	26.3000	26.3000	26.3000	26.3000	-16.877%	1	154	-12.167%
2026-04-22	31.6400	31.6400	31.6400	31.6400	+2.065%	8	153	-26.991%
2026-04-14	31.0000	31.0000	31.0000	31.0000	+9.735%	2	154	-25.484%
2026-03-11	28.2500	28.2500	28.2500	28.2500	-8.871%	1	156	-18.230%
2026-03-10	31.0000	31.0000	31.0000	31.0000	-12.057%	1	155	-25.484%
2026-02-12	35.2500	35.2500	35.2500	35.2500	+3.676%	10	154	-34.468%
2026-01-29	34.0000	34.0000	34.0000	34.0000	-15.862%	10	144	-32.059%
2026-01-16	40.9800	40.9800	40.4100	40.4100	-5.363%	2	155	-42.836%
2026-01-13	42.7000	42.7000	42.7000	42.7000	-2.955%	1	155	-45.902%
2026-01-09	44.0000	44.0000	44.0000	44.0000	-5.376%	1	155	-47.500%
2026-01-05	46.5000	46.5000	46.5000	46.5000	+0.216%	1	154	-50.323%
2025-12-31	46.3000	46.4000	46.3000	46.4000	-4.527%	2	154	-50.216%
2025-12-29	48.6000	48.6000	48.6000	48.6000	-13.446%	2	154	-52.469%
2025-11-26	56.1500	56.1500	56.1500	56.1500	+7.464%	2	152	-58.860%
2025-11-07	52.2500	52.2500	52.2500	52.2500	+11.765%	1	152	-55.789%
2025-10-17	46.8000	46.8000	46.7500	46.7500	+2.074%	5	151	-50.588%
2025-10-16	45.8000	45.8000	45.8000	45.8000	-5.470%	1	150	-49.563%
2025-10-08	48.3500	48.5500	48.3500	48.4500	-16.466%	6	149	-52.322%
2025-10-02	58.0000	58.0000	58.0000	58.0000	+4.505%	1	149	-60.172%
2025-09-26	55.5000	55.5000	55.5000	55.5000	+5.714%	12	150	-58.378%
2025-09-25	52.5000	52.5000	52.5000	52.5000	-1.408%	1	162	-56.000%
2025-09-22	53.2500	53.2500	53.2500	53.2500	+6.287%	2	161	-56.620%
2025-09-11	50.1000	50.1000	50.1000	50.1000	+0.200%	1	159	-53.892%
2025-09-08	50.0000	50.0000	50.0000	50.0000	-4.031%	1	159	-53.800%
2025-09-02	52.1000	52.1000	52.1000	52.1000	-4.228%	1	158	-55.662%
2025-08-29	54.4000	54.4000	54.4000	54.4000	+0.741%	10	149	-57.537%
2025-08-28	52.7200	54.0000	52.5000	54.0000	+6.404%	3	149	-57.222%
2025-08-27	50.7500	50.7500	50.7500	50.7500	+9.493%	1	148	-54.483%
2025-08-26	46.3500	46.3500	46.3500	46.3500	+18.755%	1	149	-50.162%
2025-08-19	39.0200	39.0300	39.0200	39.0300	+4.498%	2	150	-40.815%
2025-08-18	37.0000	37.3500	37.0000	37.3500	-3.313%	2	150	-38.153%
2025-08-15	38.5300	38.6300	38.5300	38.6300	+3.096%	2	151	-40.202%
2025-08-05	37.4700	37.4700	37.4700	37.4700	-1.447%	2	151	-38.351%
2025-08-04	38.0200	38.0200	38.0200	38.0200	+4.565%	2	153	-39.243%
2025-07-21	37.0000	37.0000	36.3600	36.3600	-9.933%	2	155	-36.469%
2025-07-14	40.3700	40.3700	40.3700	40.3700	-1.537%	3	155	-42.779%
2025-07-10	41.0000	41.0000	41.0000	41.0000	+7.330%	1	155	-43.659%
2025-07-07	38.2000	38.2000	38.2000	38.2000	+20.164%	1	155	-39.529%
2025-07-02	31.7900	31.7900	31.7900	31.7900	-0.470%	9	155	-27.336%
2025-07-01	30.4500	32.4500	30.4500	31.9400	+25.304%	170	204	-27.677%
2025-06-30	25.4900	25.4900	25.4900	25.4900	-0.118%	2	290	-9.376%
2025-06-27	25.3000	25.5200	25.3000	25.5200	+0.512%	2	292	-9.483%
2025-06-26	25.3900	25.3900	25.3900	25.3900	+8.504%	1	294	-9.019%
2025-06-24	23.4000	23.4000	23.4000	23.4000	+4.000%	47	294	-1.282%
2025-06-23	22.5000	22.5000	22.5000	22.5000	-1.532%	50	247	+2.667%
2025-06-16	22.8500	22.8500	22.8500	22.8500	+22.586%	4	209	+1.094%
2025-06-06	18.6400	18.6400	18.6400	18.6400	-11.238%	6	209	+23.927%
2025-06-05	21.0000	21.0000	21.0000	21.0000	-2.098%	33	209	+10.000%
2025-06-04	21.4500	21.4500	21.4500	21.4500	-3.509%	35	209	+7.692%
2025-06-03	21.9100	22.2300	21.9100	22.2300	-8.140%	2	209	+3.914%
2025-05-30	23.9200	24.2000	23.9200	24.2000	-10.833%	4	209	-4.545%
2025-05-20	26.9000	27.1400	26.9000	27.1400	-6.414%	2	209	-14.886%
2025-05-16	29.2800	29.5000	29.0000	29.0000	+3.387%	6	209	-20.345%
2025-05-12	23.4000	28.0500	23.4000	28.0500	+27.500%	55	209	-17.647%
2025-05-09	21.6700	22.0000	21.6700	22.0000	+1.336%	8	211	+5.000%
2025-05-08	21.7700	21.7700	21.7100	21.7100	+10.878%	5	211	+6.403%
2025-05-07	19.2500	19.5800	19.2500	19.5800	-1.608%	2	213	+17.978%
2025-05-05	19.9000	19.9000	19.9000	19.9000	+15.496%	3	214	+16.080%
2025-05-01	17.0900	17.2300	17.0900	17.2300	-0.116%	2	214	+34.068%
2025-04-30	17.2500	17.2500	17.2500	17.2500	-6.199%	3	214	+33.913%
2025-04-29	18.3900	18.3900	18.3900	18.3900	-1.920%	2	214	+25.612%
2025-04-25	18.7500	18.7500	18.7500	18.7500	+4.457%	4	212	+23.200%
2025-04-24	17.9500	17.9500	17.9500	17.9500	+6.528%	1	212	+28.691%
2025-04-23	17.3300	17.8000	16.8500	16.8500	+5.510%	71	212	+37.092%
2025-04-22	15.6200	15.9700	15.6200	15.9700	+6.823%	2	212	+44.646%
2025-04-17	14.9500	14.9500	14.9500	14.9500	+0.877%	1	213	+54.515%
2025-04-14	14.7100	14.8200	14.7100	14.8200	+10.186%	2	213	+55.870%
2025-04-11	13.4500	13.4500	13.4500	13.4500	-13.782%	2	213	+71.747%
2025-04-09	13.0000	15.6600	13.0000	15.6000	+22.066%	38	212	+48.077%
2025-04-04	11.8500	12.7800	10.5000	12.7800	-5.333%	40	227	+80.751%
2025-04-03	16.8000	16.8000	13.3000	13.5000	-26.829%	9	216	+71.111%
2025-04-02	18.4500	18.4500	18.4500	18.4500	+0.217%	3	213	+25.203%
2025-03-28	18.4100	18.4100	18.4100	18.4100	-18.178%	2	210	+25.475%
2025-03-25	22.5000	22.5000	22.5000	22.5000	+10.619%	1	209	+2.667%
2025-03-24	19.9000	20.3400	19.9000	20.3400	+16.229%	6	209	+13.569%
2025-03-21	17.5000	17.5000	17.5000	17.5000	-9.091%	2	209	+32.000%
2025-03-20	19.2500	19.2500	19.2500	19.2500	-11.331%	1	209	+20.000%
2025-03-11	21.7100	21.7100	21.7100	21.7100	-2.251%	1	208	+6.403%
2025-03-04	22.2100	22.2100	22.2100	22.2100	-8.412%	1	208	+4.007%
2025-02-28	24.2500	24.2500	24.2500	24.2500	-1.020%	20	208	-4.742%
2025-02-27	24.5000	24.5000	24.5000	24.5000	-0.609%	3	208	-5.714%
2025-02-24	24.6500	24.6500	24.6500	24.6500	+1.315%	3	211	-6.288%
2025-02-21	24.3300	24.3300	24.3300	24.3300	-9.047%	16	208	-5.055%
2025-02-20	26.2300	26.7500	26.2300	26.7500	+5.941%	74	208	-13.645%
2025-02-19	25.2500	25.2500	25.2500	25.2500	-1.174%	3	226	-8.515%
2025-02-18	25.5300	25.7200	25.5300	25.5500	+12.258%	56	225	-9.589%
2025-02-14	23.3100	23.4500	22.4200	22.7600	+29.318%	44	230	+1.494%
2025-02-13	18.2700	18.2700	17.5500	17.6000	+8.308%	25	225	+31.250%
2025-02-12	15.7000	16.2500	15.7000	16.2500	+3.834%	8	225	+42.154%
2025-02-11	15.5500	15.6500	15.5500	15.6500	-7.396%	6	225	+47.604%
2025-02-10	16.7300	16.9200	16.7300	16.9000	-18.945%	18	220	+36.686%
2025-01-22	20.8500	20.8500	20.8500	20.8500	+1.707%	1	225	+10.791%
2025-01-17	20.4900	20.5000	20.4900	20.5000	+8.638%	8	227	+12.683%
2025-01-16	18.8700	18.8700	18.8700	18.8700	-5.650%	1	227	+22.417%
2025-01-15	20.0000	20.0000	20.0000	20.0000	+13.507%	1	227	+15.500%
2025-01-14	17.9000	17.9000	17.6200	17.6200	-3.716%	2	227	+31.101%
2025-01-08	19.2500	19.2500	18.3000	18.3000	-5.670%	3	227	+26.230%
2025-01-07	19.8200	19.9000	19.4000	19.4000	-3.000%	9	227	+19.072%
2025-01-03	20.0000	20.0000	20.0000	20.0000	-1.961%	2	220	+15.500%
2025-01-02	23.0000	23.0000	20.4000	20.4000	-7.273%	28	220	+13.235%
2024-12-30	22.0000	22.0000	22.0000	22.0000	-9.465%	50	205	+5.000%
2024-12-27	24.3000	24.3000	24.3000	24.3000	-0.613%	10	155	-4.938%
2024-12-26	25.0000	25.0000	24.4500	24.4500	-9.444%	15	155	-5.521%
2024-12-17	27.0000	27.0000	27.0000	27.0000	+6.593%	1	153	-14.444%
2024-12-16	25.3300	25.3300	25.3300	25.3300	-13.638%	10	157	-8.804%
2024-12-05	29.3300	29.3300	29.3300	29.3300	+4.601%	1	157	-21.241%
2024-12-04	28.4200	28.4200	28.0400	28.0400	-1.614%	100	158	-17.618%
2024-12-03	28.7400	28.7400	28.5000	28.5000	-5.504%	38	72	-18.947%
2024-12-02	30.1600	30.1600	30.1600	30.1600	+11.704%	1	53	-23.408%
2024-11-26	27.0000	27.0000	27.0000	27.0000	-4.255%	5	54	-14.444%
2024-11-25	27.7000	28.2000	27.7000	28.2000	+10.588%	10	49	-18.085%
2024-11-19	25.5000	25.5000	25.5000	25.5000	-1.923%	10	39	-9.412%
2024-11-15	26.0000	26.0000	26.0000	26.0000	0.000%	10	29	-11.154%
2024-11-14	26.0000	26.0000	26.0000	26.0000	+21.495%	5	24	-11.154%
2024-11-12	21.4000	21.4000	21.4000	21.4000	-6.140%	1	19	+7.944%
2024-11-11	22.7700	22.8000	22.7700	22.8000	-0.956%	6	18	+1.316%
2024-11-05	23.4000	23.4000	23.0200	23.0200	-6.688%	10	12	+0.348%
2024-09-26	24.1000	24.6700	24.1000	24.6700	+47.284%	7	6	-6.364%
2024-09-20	16.7500	16.7500	16.7500	16.7500	+0.120%	8	5	+37.910%
2024-09-18	16.7300	16.7300	16.7300	16.7300	0.000%	1	1	+38.075%