Dark

WYNN20270115P100
WYNN Jan 15 2027 100.00 Put (WYNN270115P00100000)
option OPRA

EOD

Jul 1, 2026

11.77+1.466%(+0.17)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.4600	12.0500	11.4600	11.7700	+1.466%	14	7,097	0.000%
2026-06-30	11.1600	11.7000	11.1600	11.6000	+16.000%	33	7,098	+1.466%
2026-06-29	10.2500	10.7500	9.5500	10.0000	-4.671%	56	7,104	+17.700%
2026-06-26	10.9000	10.9000	10.1500	10.4900	-3.318%	15	7,110	+12.202%
2026-06-25	9.2500	10.9000	8.9000	10.8500	+22.047%	168	7,109	+8.479%
2026-06-24	8.5000	8.8900	8.3000	8.8900	+1.600%	12	7,113	+32.396%
2026-06-23	9.4300	9.4300	8.7500	8.7500	-4.891%	14	7,113	+34.514%
2026-06-22	9.4000	9.5000	8.9000	9.2000	+5.143%	31	7,111	+27.935%
2026-06-18	9.7000	9.7000	8.3500	8.7500	-10.440%	701	5,854	+34.514%
2026-06-17	9.0000	9.9000	9.0000	9.7700	+17.711%	3,838	5,854	+20.471%
2026-06-12	8.0100	8.3000	8.0100	8.3000	-4.046%	3	5,854	+41.807%
2026-06-11	8.7900	8.7900	8.6500	8.6500	+5.488%	3	5,854	+36.069%
2026-06-09	8.2000	8.2000	8.2000	8.2000	-8.889%	1	5,851	+43.537%
2026-06-01	9.0000	9.0000	9.0000	9.0000	-31.298%	1	5,851	+30.778%
2026-05-21	13.1000	13.1000	13.1000	13.1000	+4.800%	1	5,851	-10.153%
2026-05-12	12.2500	12.5000	12.2500	12.5000	+32.979%	11	5,850	-5.840%
2026-05-01	9.4000	9.4000	9.4000	9.4000	-2.792%	1	5,839	+25.213%
2026-04-30	10.3400	10.3400	9.6600	9.6700	+3.978%	13	5,839	+21.717%
2026-04-17	9.3000	9.3000	9.3000	9.3000	-9.621%	3	5,834	+26.559%
2026-04-14	11.4100	11.4100	10.2900	10.2900	-28.293%	5	5,837	+14.383%
2026-03-30	14.1500	14.3500	14.1500	14.3500	-1.712%	2	5,834	-17.979%
2026-03-27	14.6000	14.6000	14.6000	14.6000	+23.729%	11	5,833	-19.384%
2026-03-25	11.8000	11.8000	11.8000	11.8000	-10.943%	1	5,833	-0.254%
2026-03-20	12.9000	13.2500	12.9000	13.2500	+6.855%	45	5,833	-11.170%
2026-03-19	13.0000	13.0000	12.4000	12.4000	+3.333%	56	5,837	-5.081%
2026-03-18	12.0000	12.0000	12.0000	12.0000	-7.692%	1	5,842	-1.917%
2026-03-16	13.0000	13.0000	13.0000	13.0000	-7.143%	1	5,843	-9.462%
2026-03-13	14.0000	14.0000	14.0000	14.0000	+7.692%	1	5,843	-15.929%
2026-03-11	12.7200	13.0000	12.7200	13.0000	-0.763%	2	5,843	-9.462%
2026-03-10	13.1000	13.1000	13.1000	13.1000	-8.711%	1	5,843	-10.153%
2026-03-09	15.0500	15.0500	13.9500	14.3500	+12.992%	185	5,843	-17.979%
2026-03-06	12.7500	13.3100	12.3000	12.7000	+4.098%	5,369	5,747	-7.323%
2026-03-05	12.1500	12.3000	12.1500	12.2000	+26.556%	176	628	-3.525%
2026-02-04	9.6800	9.6800	9.6400	9.6400	-12.364%	2	452	+22.095%
2026-02-03	10.7600	11.0000	10.7600	11.0000	+2.041%	3	454	+7.000%
2026-02-02	11.3400	11.3400	10.7800	10.7800	-5.189%	101	452	+9.184%
2026-01-30	11.3700	11.3700	11.3700	11.3700	+1.518%	1	451	+3.518%
2026-01-29	10.9100	11.2000	10.7900	11.2000	+12.000%	14	451	+5.089%
2026-01-20	10.0000	10.0000	10.0000	10.0000	0.000%	2	442	+17.700%
2026-01-14	9.3700	10.0000	9.3700	10.0000	+9.290%	31	440	+17.700%
2026-01-13	9.1500	9.1500	9.1500	9.1500	+10.909%	4	429	+28.634%
2026-01-07	8.2500	8.2500	8.2500	8.2500	+10.442%	1	425	+42.667%
2026-01-02	7.7000	7.7000	7.4700	7.4700	+0.268%	8	425	+57.564%
2025-12-29	7.4500	7.4500	7.4500	7.4500	-3.121%	10	420	+57.987%
2025-12-16	7.7000	7.7000	7.5900	7.6900	-8.452%	8	410	+53.056%
2025-12-15	8.4000	8.4000	8.4000	8.4000	+0.239%	100	410	+40.119%
2025-12-05	8.3800	8.3800	8.3800	8.3800	+19.714%	2	321	+40.453%
2025-12-01	6.9400	7.0000	6.9400	7.0000	-13.043%	2	319	+68.143%
2025-11-10	7.9100	8.0500	7.9100	8.0500	-33.745%	2	321	+46.211%
2025-10-16	12.1500	12.1500	12.1500	12.1500	+21.500%	10	319	-3.128%
2025-10-09	10.0000	10.0000	10.0000	10.0000	-2.724%	1	329	+17.700%
2025-10-08	10.3200	10.3200	10.2800	10.2800	+31.795%	2	328	+14.494%
2025-10-02	7.8000	7.8000	7.8000	7.8000	-10.857%	3	328	+50.897%
2025-09-30	8.7500	8.7500	8.7500	8.7500	+0.459%	2	328	+34.514%
2025-09-25	8.5900	8.7100	8.5900	8.7100	+3.199%	3	326	+35.132%
2025-09-18	8.4400	8.4400	8.4400	8.4400	-12.083%	1	329	+39.455%
2025-09-15	9.5200	9.6000	9.5200	9.6000	+5.495%	2	330	+22.604%
2025-09-09	9.1000	9.1000	9.1000	9.1000	-3.704%	1	331	+29.341%
2025-09-05	9.4500	9.4500	9.4500	9.4500	+6.659%	1	331	+24.550%
2025-09-04	8.8300	8.9400	8.8300	8.8600	+3.747%	5	331	+32.844%
2025-09-03	8.5400	8.5400	8.5400	8.5400	-3.829%	2	327	+37.822%
2025-09-02	8.7300	8.8800	8.7300	8.8800	-2.310%	2	327	+32.545%
2025-08-27	9.0900	9.0900	9.0900	9.0900	-2.258%	1	326	+29.483%
2025-08-26	9.3000	9.3000	9.3000	9.3000	-5.102%	1	326	+26.559%
2025-08-25	9.9500	9.9500	9.8000	9.8000	-13.043%	7	326	+20.102%
2025-08-21	11.1500	11.3400	10.9000	11.2700	+2.455%	202	326	+4.437%
2025-08-20	10.6900	11.0000	10.6900	11.0000	-4.348%	2	126	+7.000%
2025-08-19	11.2500	11.5000	11.2500	11.5000	-1.709%	2	126	+2.348%
2025-08-18	11.7500	11.7500	11.7000	11.7000	+1.386%	7	125	+0.598%
2025-08-13	11.5400	11.5400	11.5400	11.5400	+5.969%	1	121	+1.993%
2025-08-12	10.9000	10.9000	10.8900	10.8900	-16.231%	6	120	+8.081%
2025-08-11	13.0000	13.0000	13.0000	13.0000	-7.143%	15	114	-9.462%
2025-08-01	14.0000	14.0000	14.0000	14.0000	+8.192%	5	129	-15.929%
2025-07-23	12.9400	12.9400	12.9400	12.9400	-0.462%	1	134	-9.042%
2025-07-18	13.0000	13.0000	13.0000	13.0000	+1.167%	5	134	-9.462%
2025-07-17	12.7000	12.9300	12.2700	12.8500	+7.083%	64	134	-8.405%
2025-07-10	12.0000	12.0000	12.0000	12.0000	-14.408%	1	108	-1.917%
2025-07-02	14.0200	14.0200	14.0200	14.0200	-3.709%	1	107	-16.049%
2025-07-01	14.3000	14.5900	14.3000	14.5600	-26.091%	53	108	-19.162%
2025-06-23	19.7000	19.7000	19.7000	19.7000	-6.502%	10	108	-40.254%
2025-06-11	20.8200	21.0700	20.8200	21.0700	+10.372%	2	108	-44.139%
2025-05-29	18.8600	19.0900	18.8600	19.0900	+3.301%	2	108	-38.345%
2025-05-27	18.4800	18.4800	18.4800	18.4800	-6.902%	1	108	-36.310%
2025-05-22	19.7700	19.8500	19.6500	19.8500	+19.578%	3	109	-40.705%
2025-05-16	16.6000	16.6000	16.6000	16.6000	+3.042%	50	106	-29.096%
2025-05-15	16.1100	16.1100	16.1100	16.1100	-34.512%	1	125	-26.940%
2025-05-02	24.6000	24.6000	24.6000	24.6000	-6.286%	10	125	-52.154%
2025-04-30	26.2500	26.2500	26.2500	26.2500	-14.717%	2	120	-55.162%
2025-04-16	30.7800	30.7800	30.7800	30.7800	-15.602%	2	120	-61.761%
2025-04-08	34.9000	36.4700	34.9000	36.4700	+0.110%	30	120	-67.727%
2025-04-07	36.4700	36.4700	36.4300	36.4300	+21.110%	20	100	-67.691%
2025-04-03	30.0800	30.0800	30.0800	30.0800	+24.813%	25	90	-60.871%
2025-03-31	24.1000	24.1000	24.1000	24.1000	-0.495%	10	70	-51.162%
2025-03-28	24.2200	24.2200	24.2200	24.2200	+10.644%	100	65	-51.404%
2024-11-13	21.8900	21.8900	21.8900	21.8900	-3.991%	15	15	-46.231%
2024-11-08	22.8000	22.8000	22.8000	22.8000	+42.056%	2	1	-48.377%
2024-10-09	16.4500	16.4500	16.0500	16.0500	-4.464%	8	1	-26.667%
2024-10-08	16.8000	16.8000	16.8000	16.8000	0.000%	7	7	-29.940%