Dark

WYNN20270115P105
WYNN Jan 15 2027 105.00 Put (WYNN270115P00105000)
option OPRA

EOD

Aug 18, 2026

9.45+8.621%(+0.75)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	9.4500	9.4500	9.4500	9.4500	+8.621%	9	477	0.000%
2026-08-12	8.7000	8.7000	8.7000	8.7000	-4.605%	10	477	+8.621%
2026-08-11	9.1200	9.1200	9.1200	9.1200	-11.884%	1	477	+3.618%
2026-08-06	10.3500	10.3500	10.3500	10.3500	-0.289%	7	478	-8.696%
2026-08-05	8.3100	10.3800	7.9300	10.3800	-25.698%	12	471	-8.960%
2026-07-13	13.6500	13.9700	13.6500	13.9700	-12.028%	2	468	-32.355%
2026-07-06	15.8800	15.8800	15.8800	15.8800	+18.067%	25	469	-40.491%
2026-06-29	13.4500	13.4500	13.4500	13.4500	+5.078%	1	444	-29.740%
2026-06-25	12.7500	12.8000	12.7500	12.8000	+7.563%	10	443	-26.172%
2026-06-17	11.6500	11.9000	11.6500	11.9000	+7.207%	4	434	-20.588%
2026-06-16	11.1500	11.2000	11.1000	11.1000	+2.778%	43	434	-14.865%
2026-06-11	10.8000	10.8000	10.8000	10.8000	-8.475%	2	391	-12.500%
2026-06-05	11.3500	11.8000	11.3500	11.8000	+0.255%	29	389	-19.915%
2026-06-03	11.7700	11.7700	11.7700	11.7700	-31.965%	1	361	-19.711%
2026-05-13	17.3000	17.3000	17.3000	17.3000	+15.719%	1	362	-45.376%
2026-05-12	14.9500	14.9500	14.9500	14.9500	+7.168%	2	362	-36.789%
2026-05-11	14.0000	14.0000	13.9500	13.9500	+2.952%	8	362	-32.258%
2026-05-08	13.5500	13.5500	13.5500	13.5500	+17.826%	4	365	-30.258%
2026-04-20	11.4800	11.5000	11.4800	11.5000	+5.991%	10	361	-17.826%
2026-04-17	10.8500	10.8500	10.8500	10.8500	-14.365%	1	353	-12.903%
2026-04-14	13.7100	13.7100	12.6700	12.6700	-17.135%	4	354	-25.414%
2026-04-07	15.2900	15.2900	15.2900	15.2900	+8.826%	1	354	-38.195%
2026-03-17	14.0500	14.0500	14.0300	14.0500	-6.333%	10	354	-32.740%
2026-03-10	15.4900	15.4900	15.0000	15.0000	-12.023%	2	354	-37.000%
2026-03-09	17.0500	17.0500	17.0500	17.0500	+3.333%	5	355	-44.575%
2026-03-03	16.5000	16.5000	16.5000	16.5000	+12.092%	6	355	-42.727%
2026-03-02	14.7200	14.7200	14.7200	14.7200	+10.843%	4	361	-35.802%
2026-02-24	13.2800	13.2800	13.2800	13.2800	+1.762%	1	358	-28.840%
2026-01-30	13.0500	13.0500	13.0500	13.0500	0.000%	1	357	-27.586%
2026-01-29	13.2100	13.2100	13.0500	13.0500	+9.664%	2	356	-27.586%
2026-01-14	11.9000	11.9000	11.9000	11.9000	+11.215%	19	355	-20.588%
2026-01-13	10.7000	10.7000	10.7000	10.7000	+16.304%	1	351	-11.682%
2025-12-31	9.2000	9.2000	9.2000	9.2000	+4.308%	4	354	+2.717%
2025-12-29	8.8200	8.8200	8.8200	8.8200	+0.915%	2	354	+7.143%
2025-12-24	8.7400	8.7400	8.7400	8.7400	-3.638%	4	350	+8.124%
2025-12-08	9.0700	9.0700	9.0700	9.0700	+2.718%	6	350	+4.190%
2025-12-02	8.8300	8.8300	8.8300	8.8300	-23.879%	1	352	+7.022%
2025-11-20	11.6000	11.6000	11.6000	11.6000	+21.212%	6	352	-18.534%
2025-11-10	10.8000	10.8000	9.5700	9.5700	-19.580%	5	351	-1.254%
2025-11-03	11.9000	11.9000	11.9000	11.9000	+6.726%	5	350	-20.588%
2025-10-03	11.1500	11.1500	11.1500	11.1500	+16.876%	1	350	-15.247%
2025-09-22	9.5400	9.5400	9.5400	9.5400	-5.824%	1	350	-0.943%
2025-09-18	10.1200	10.1300	10.0200	10.1300	-3.524%	10	350	-6.713%
2025-09-17	10.5000	10.5000	10.5000	10.5000	-2.326%	1	340	-10.000%
2025-09-15	10.7500	10.7500	10.7500	10.7500	+0.467%	1	341	-12.093%
2025-09-12	10.7000	10.7000	10.7000	10.7000	+6.256%	5	340	-11.682%
2025-09-03	9.9200	10.0700	9.9200	10.0700	-3.359%	2	340	-6.157%
2025-09-02	10.4400	10.6100	10.4200	10.4200	+3.168%	3	340	-9.309%
2025-08-28	10.1500	10.1500	10.1000	10.1000	-9.417%	2	339	-6.436%
2025-08-26	11.1500	11.1500	11.1500	11.1500	-3.879%	1	339	-15.247%
2025-08-25	11.9700	12.0900	11.6000	11.6000	-8.300%	4	339	-18.534%
2025-08-22	12.6500	12.6500	12.6500	12.6500	+0.477%	1	339	-25.296%
2025-08-21	12.5900	12.5900	12.5900	12.5900	-0.788%	1	339	-24.940%
2025-08-20	12.6900	12.6900	12.6900	12.6900	-8.771%	1	338	-25.532%
2025-08-18	13.9600	13.9600	13.9100	13.9100	+3.037%	2	338	-32.063%
2025-08-13	13.6000	13.6000	13.4000	13.5000	-13.738%	167	338	-30.000%
2025-07-18	15.5500	15.6500	15.5500	15.6500	+8.681%	86	171	-39.617%
2025-07-15	14.4000	14.4000	14.4000	14.4000	+3.597%	5	85	-34.375%
2025-07-10	13.8500	13.9000	13.8500	13.9000	-4.990%	3	80	-32.014%
2025-07-07	14.2800	14.6400	14.2800	14.6300	-14.194%	8	77	-35.407%
2025-07-01	17.0500	17.0500	17.0500	17.0500	-19.385%	50	72	-44.575%
2025-06-25	21.1500	21.1500	21.1500	21.1500	-7.237%	2	22	-55.319%
2025-06-23	22.8000	22.8000	22.8000	22.8000	-0.697%	10	20	-58.553%
2025-05-23	22.6500	22.9600	22.6500	22.9600	+18.964%	4	19	-58.841%
2025-05-13	19.5800	19.5800	19.3000	19.3000	-48.533%	11	19	-51.036%
2025-04-08	37.5000	37.5000	37.5000	37.5000	-2.850%	1	19	-74.800%
2025-04-07	38.6000	38.6000	38.6000	38.6000	+3.763%	1	19	-75.518%
2025-04-04	37.2000	37.2000	37.2000	37.2000	+43.077%	2	19	-74.597%
2025-03-14	26.0000	26.0000	26.0000	26.0000	+5.691%	20	19	-63.654%
2025-03-10	24.6000	24.6000	24.6000	24.6000	-13.986%	1	10	-61.585%
2025-02-13	28.6000	28.6000	28.6000	28.6000	-7.742%	1	10	-66.958%
2025-02-12	31.0000	31.0000	31.0000	31.0000	+12.727%	1	10	-69.516%
2025-02-07	27.5000	27.5000	27.5000	27.5000	+8.911%	4	10	-65.636%
2025-01-22	25.1800	25.2500	25.1800	25.2500	-6.689%	2	10	-62.574%
2025-01-16	27.0600	27.0600	27.0600	27.0600	-3.080%	1	8	-65.078%
2025-01-13	27.9200	27.9200	27.9200	27.9200	+6.565%	1	8	-66.153%
2024-11-08	26.1200	26.2000	26.1200	26.2000	+28.431%	16	9	-63.931%
2024-10-21	20.4000	20.4000	20.4000	20.4000	-32.000%	1	2	-53.676%
2024-09-18	30.0000	30.0000	30.0000	30.0000	0.000%	1	1	-68.500%