Dark

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

EOD

Aug 20, 2026

8.45+11.921%(+0.90)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.0000	9.0000	8.4500	8.4500	+11.921%	10	7,134	0.000%
2026-08-19	7.6500	7.8000	7.5500	7.5500	+6.188%	6	7,137	+11.921%
2026-08-18	6.7500	7.1100	6.7500	7.1100	-2.869%	16	7,143	+18.847%
2026-08-17	6.7500	7.3200	6.7500	7.3200	+3.390%	6	7,139	+15.437%
2026-08-14	7.0000	7.0800	7.0000	7.0800	-0.979%	2	7,139	+19.350%
2026-08-13	7.1500	7.1500	7.1500	7.1500	+13.492%	2	7,141	+18.182%
2026-08-12	6.1500	6.3000	5.9000	6.3000	-5.970%	6	7,141	+34.127%
2026-08-11	7.0000	7.0000	6.7000	6.7000	-10.786%	4	7,142	+26.119%
2026-08-10	7.5100	7.5100	7.5100	7.5100	0.000%	2	7,141	+12.517%
2026-08-07	7.5100	7.5100	7.5100	7.5100	-7.853%	3	7,141	+12.517%
2026-08-06	7.9500	8.1500	7.9500	8.1500	+3.165%	4	7,141	+3.681%
2026-08-05	8.1000	8.1000	6.0000	7.9000	-23.226%	55	7,143	+6.962%
2026-08-04	10.1100	10.2900	9.8300	10.2900	+2.695%	11	7,149	-17.881%
2026-08-03	10.0200	10.0200	10.0200	10.0200	+3.086%	3	7,151	-15.669%
2026-07-31	10.0000	10.0000	9.7200	9.7200	+8.000%	5	7,151	-13.066%
2026-07-30	8.9300	9.0000	8.9300	9.0000	-10.269%	3	7,152	-6.111%
2026-07-29	8.8500	10.0300	8.8500	10.0300	+4.370%	3	7,153	-15.753%
2026-07-28	9.4600	9.6700	9.3500	9.6100	+0.313%	168	7,153	-12.071%
2026-07-27	10.2500	10.2500	9.2000	9.5800	-12.830%	7	7,008	-11.795%
2026-07-24	10.6600	10.9900	10.4500	10.9900	-0.091%	80	7,010	-23.112%
2026-07-23	11.1000	11.7700	10.8000	11.0000	-7.718%	12	7,037	-23.182%
2026-07-22	11.9200	11.9200	11.9200	11.9200	-0.667%	1	7,046	-29.111%
2026-07-21	12.0700	12.0700	11.7500	12.0000	+3.448%	14	7,046	-29.583%
2026-07-20	11.2700	11.6500	11.2700	11.6000	+0.870%	9	7,054	-27.155%
2026-07-17	10.7000	11.5000	10.7000	11.5000	+11.111%	14	7,055	-26.522%
2026-07-16	10.3500	10.3500	10.3500	10.3500	-8.245%	6	7,057	-18.357%
2026-07-15	11.4000	11.8900	11.1900	11.2800	-2.422%	13	7,059	-25.089%
2026-07-14	11.2000	11.8000	11.2000	11.5600	+5.091%	12	7,066	-26.903%
2026-07-13	10.7000	11.0000	10.5000	11.0000	+9.235%	7	7,072	-23.182%
2026-07-10	10.3000	10.3700	9.7000	10.0700	-7.360%	42	7,072	-16.087%
2026-07-09	11.2000	11.2000	10.5000	10.8700	-6.293%	15	7,076	-22.263%
2026-07-08	11.3300	11.6900	11.3300	11.6000	-3.333%	5	7,083	-27.155%
2026-07-07	11.8300	12.1600	11.5000	12.0000	-3.459%	13	7,084	-29.583%
2026-07-06	12.2000	13.5000	12.2000	12.4300	+8.087%	56	7,090	-32.019%
2026-07-02	11.3500	12.5000	11.3500	11.5000	-2.294%	20	7,097	-26.522%
2026-07-01	11.4600	12.0500	11.4600	11.7700	+1.466%	14	7,097	-28.207%
2026-06-30	11.1600	11.7000	11.1600	11.6000	+16.000%	33	7,098	-27.155%
2026-06-29	10.2500	10.7500	9.5500	10.0000	-4.671%	56	7,104	-15.500%
2026-06-26	10.9000	10.9000	10.1500	10.4900	-3.318%	15	7,110	-19.447%
2026-06-25	9.2500	10.9000	8.9000	10.8500	+22.047%	168	7,109	-22.120%
2026-06-24	8.5000	8.8900	8.3000	8.8900	+1.600%	12	7,113	-4.949%
2026-06-23	9.4300	9.4300	8.7500	8.7500	-4.891%	14	7,113	-3.429%
2026-06-22	9.4000	9.5000	8.9000	9.2000	+5.143%	31	7,111	-8.152%
2026-06-18	9.7000	9.7000	8.3500	8.7500	-10.440%	701	5,854	-3.429%
2026-06-17	9.0000	9.9000	9.0000	9.7700	+17.711%	3,838	5,854	-13.511%
2026-06-12	8.0100	8.3000	8.0100	8.3000	-4.046%	3	5,854	+1.807%
2026-06-11	8.7900	8.7900	8.6500	8.6500	+5.488%	3	5,854	-2.312%
2026-06-09	8.2000	8.2000	8.2000	8.2000	-8.889%	1	5,851	+3.049%
2026-06-01	9.0000	9.0000	9.0000	9.0000	-31.298%	1	5,851	-6.111%
2026-05-21	13.1000	13.1000	13.1000	13.1000	+4.800%	1	5,851	-35.496%
2026-05-12	12.2500	12.5000	12.2500	12.5000	+32.979%	11	5,850	-32.400%
2026-05-01	9.4000	9.4000	9.4000	9.4000	-2.792%	1	5,839	-10.106%
2026-04-30	10.3400	10.3400	9.6600	9.6700	+3.978%	13	5,839	-12.616%
2026-04-17	9.3000	9.3000	9.3000	9.3000	-9.621%	3	5,834	-9.140%
2026-04-14	11.4100	11.4100	10.2900	10.2900	-28.293%	5	5,837	-17.881%
2026-03-30	14.1500	14.3500	14.1500	14.3500	-1.712%	2	5,834	-41.115%
2026-03-27	14.6000	14.6000	14.6000	14.6000	+23.729%	11	5,833	-42.123%
2026-03-25	11.8000	11.8000	11.8000	11.8000	-10.943%	1	5,833	-28.390%
2026-03-20	12.9000	13.2500	12.9000	13.2500	+6.855%	45	5,833	-36.226%
2026-03-19	13.0000	13.0000	12.4000	12.4000	+3.333%	56	5,837	-31.855%
2026-03-18	12.0000	12.0000	12.0000	12.0000	-7.692%	1	5,842	-29.583%
2026-03-16	13.0000	13.0000	13.0000	13.0000	-7.143%	1	5,843	-35.000%
2026-03-13	14.0000	14.0000	14.0000	14.0000	+7.692%	1	5,843	-39.643%
2026-03-11	12.7200	13.0000	12.7200	13.0000	-0.763%	2	5,843	-35.000%
2026-03-10	13.1000	13.1000	13.1000	13.1000	-8.711%	1	5,843	-35.496%
2026-03-09	15.0500	15.0500	13.9500	14.3500	+12.992%	185	5,843	-41.115%
2026-03-06	12.7500	13.3100	12.3000	12.7000	+4.098%	5,369	5,747	-33.465%
2026-03-05	12.1500	12.3000	12.1500	12.2000	+26.556%	176	628	-30.738%
2026-02-04	9.6800	9.6800	9.6400	9.6400	-12.364%	2	452	-12.344%
2026-02-03	10.7600	11.0000	10.7600	11.0000	+2.041%	3	454	-23.182%
2026-02-02	11.3400	11.3400	10.7800	10.7800	-5.189%	101	452	-21.614%
2026-01-30	11.3700	11.3700	11.3700	11.3700	+1.518%	1	451	-25.682%
2026-01-29	10.9100	11.2000	10.7900	11.2000	+12.000%	14	451	-24.554%
2026-01-20	10.0000	10.0000	10.0000	10.0000	0.000%	2	442	-15.500%
2026-01-14	9.3700	10.0000	9.3700	10.0000	+9.290%	31	440	-15.500%
2026-01-13	9.1500	9.1500	9.1500	9.1500	+10.909%	4	429	-7.650%
2026-01-07	8.2500	8.2500	8.2500	8.2500	+10.442%	1	425	+2.424%
2026-01-02	7.7000	7.7000	7.4700	7.4700	+0.268%	8	425	+13.119%
2025-12-29	7.4500	7.4500	7.4500	7.4500	-3.121%	10	420	+13.423%
2025-12-16	7.7000	7.7000	7.5900	7.6900	-8.452%	8	410	+9.883%
2025-12-15	8.4000	8.4000	8.4000	8.4000	+0.239%	100	410	+0.595%
2025-12-05	8.3800	8.3800	8.3800	8.3800	+19.714%	2	321	+0.835%
2025-12-01	6.9400	7.0000	6.9400	7.0000	-13.043%	2	319	+20.714%
2025-11-10	7.9100	8.0500	7.9100	8.0500	-33.745%	2	321	+4.969%
2025-10-16	12.1500	12.1500	12.1500	12.1500	+21.500%	10	319	-30.453%
2025-10-09	10.0000	10.0000	10.0000	10.0000	-2.724%	1	329	-15.500%
2025-10-08	10.3200	10.3200	10.2800	10.2800	+31.795%	2	328	-17.802%
2025-10-02	7.8000	7.8000	7.8000	7.8000	-10.857%	3	328	+8.333%
2025-09-30	8.7500	8.7500	8.7500	8.7500	+0.459%	2	328	-3.429%
2025-09-25	8.5900	8.7100	8.5900	8.7100	+3.199%	3	326	-2.985%
2025-09-18	8.4400	8.4400	8.4400	8.4400	-12.083%	1	329	+0.118%
2025-09-15	9.5200	9.6000	9.5200	9.6000	+5.495%	2	330	-11.979%
2025-09-09	9.1000	9.1000	9.1000	9.1000	-3.704%	1	331	-7.143%
2025-09-05	9.4500	9.4500	9.4500	9.4500	+6.659%	1	331	-10.582%
2025-09-04	8.8300	8.9400	8.8300	8.8600	+3.747%	5	331	-4.628%
2025-09-03	8.5400	8.5400	8.5400	8.5400	-3.829%	2	327	-1.054%
2025-09-02	8.7300	8.8800	8.7300	8.8800	-2.310%	2	327	-4.842%
2025-08-27	9.0900	9.0900	9.0900	9.0900	-2.258%	1	326	-7.041%
2025-08-26	9.3000	9.3000	9.3000	9.3000	-5.102%	1	326	-9.140%
2025-08-25	9.9500	9.9500	9.8000	9.8000	-13.043%	7	326	-13.776%
2025-08-21	11.1500	11.3400	10.9000	11.2700	+2.455%	202	326	-25.022%
2025-08-20	10.6900	11.0000	10.6900	11.0000	-4.348%	2	126	-23.182%
2025-08-19	11.2500	11.5000	11.2500	11.5000	-1.709%	2	126	-26.522%
2025-08-18	11.7500	11.7500	11.7000	11.7000	+1.386%	7	125	-27.778%
2025-08-13	11.5400	11.5400	11.5400	11.5400	+5.969%	1	121	-26.776%
2025-08-12	10.9000	10.9000	10.8900	10.8900	-16.231%	6	120	-22.406%
2025-08-11	13.0000	13.0000	13.0000	13.0000	-7.143%	15	114	-35.000%
2025-08-01	14.0000	14.0000	14.0000	14.0000	+8.192%	5	129	-39.643%
2025-07-23	12.9400	12.9400	12.9400	12.9400	-0.462%	1	134	-34.699%
2025-07-18	13.0000	13.0000	13.0000	13.0000	+1.167%	5	134	-35.000%
2025-07-17	12.7000	12.9300	12.2700	12.8500	+7.083%	64	134	-34.241%
2025-07-10	12.0000	12.0000	12.0000	12.0000	-14.408%	1	108	-29.583%
2025-07-02	14.0200	14.0200	14.0200	14.0200	-3.709%	1	107	-39.729%
2025-07-01	14.3000	14.5900	14.3000	14.5600	-26.091%	53	108	-41.964%
2025-06-23	19.7000	19.7000	19.7000	19.7000	-6.502%	10	108	-57.107%
2025-06-11	20.8200	21.0700	20.8200	21.0700	+10.372%	2	108	-59.896%
2025-05-29	18.8600	19.0900	18.8600	19.0900	+3.301%	2	108	-55.736%
2025-05-27	18.4800	18.4800	18.4800	18.4800	-6.902%	1	108	-54.275%
2025-05-22	19.7700	19.8500	19.6500	19.8500	+19.578%	3	109	-57.431%
2025-05-16	16.6000	16.6000	16.6000	16.6000	+3.042%	50	106	-49.096%
2025-05-15	16.1100	16.1100	16.1100	16.1100	-34.512%	1	125	-47.548%
2025-05-02	24.6000	24.6000	24.6000	24.6000	-6.286%	10	125	-65.650%
2025-04-30	26.2500	26.2500	26.2500	26.2500	-14.717%	2	120	-67.810%
2025-04-16	30.7800	30.7800	30.7800	30.7800	-15.602%	2	120	-72.547%
2025-04-08	34.9000	36.4700	34.9000	36.4700	+0.110%	30	120	-76.830%
2025-04-07	36.4700	36.4700	36.4300	36.4300	+21.110%	20	100	-76.805%
2025-04-03	30.0800	30.0800	30.0800	30.0800	+24.813%	25	90	-71.908%
2025-03-31	24.1000	24.1000	24.1000	24.1000	-0.495%	10	70	-64.938%
2025-03-28	24.2200	24.2200	24.2200	24.2200	+10.644%	100	65	-65.111%
2024-11-13	21.8900	21.8900	21.8900	21.8900	-3.991%	15	15	-61.398%
2024-11-08	22.8000	22.8000	22.8000	22.8000	+42.056%	2	1	-62.939%
2024-10-09	16.4500	16.4500	16.0500	16.0500	-4.464%	8	1	-47.352%
2024-10-08	16.8000	16.8000	16.8000	16.8000	0.000%	7	7	-49.702%