Dark

WYNN20270115P80
WYNN Jan 15 2027 80.00 Put (WYNN270115P00080000)
option OPRA

EOD

Aug 19, 2026

1.68-0.592%(-0.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.9000	1.9000	1.6800	1.6800	-0.592%	2	1,483	0.000%
2026-08-12	1.5700	1.6900	1.5700	1.6900	-7.650%	2	1,484	-0.592%
2026-08-05	1.8300	1.8300	1.8300	1.8300	-39.000%	1	1,483	-8.197%
2026-08-04	2.9000	3.0000	2.9000	3.0000	+134.375%	2	1,484	-44.000%
2026-07-28	1.2800	1.2800	1.2800	1.2800	-66.316%	1	1,484	+31.250%
2026-07-21	3.8000	3.8000	3.8000	3.8000	+7.345%	1	1,484	-55.789%
2026-07-09	3.5400	3.5400	3.5400	3.5400	-13.659%	20	1,483	-52.542%
2026-07-07	4.1000	4.1000	4.1000	4.1000	-3.073%	1	1,481	-59.024%
2026-07-06	4.2300	4.2300	4.2300	4.2300	+36.452%	1	1,480	-60.284%
2026-06-25	3.1000	3.1000	3.1000	3.1000	-1.587%	5	1,479	-45.806%
2026-06-17	3.0800	3.3000	3.0800	3.1500	-19.231%	4	1,475	-46.667%
2026-05-29	3.9000	3.9000	3.9000	3.9000	-6.024%	1	1,475	-56.923%
2026-05-28	4.1500	4.1500	4.1500	4.1500	-10.753%	6	1,474	-59.518%
2026-05-22	4.7000	4.7000	4.6500	4.6500	-3.125%	2	1,474	-63.871%
2026-05-20	4.8500	4.8500	4.8000	4.8000	-8.397%	2	1,472	-65.000%
2026-05-19	5.2400	5.2400	5.2400	5.2400	+2.745%	2	1,472	-67.939%
2026-05-13	5.1000	5.1000	5.1000	5.1000	+27.500%	1	1,472	-67.059%
2026-05-08	4.0000	4.0000	4.0000	4.0000	+9.589%	10	1,471	-58.000%
2026-05-07	3.6500	3.6500	3.6500	3.6500	0.000%	1	1,461	-53.973%
2026-05-01	3.6500	3.6500	3.6500	3.6500	-29.808%	1	1,460	-53.973%
2026-03-23	5.0600	5.2000	5.0600	5.2000	+30.000%	10	1,460	-67.692%
2026-01-15	4.0000	4.0000	4.0000	4.0000	-6.977%	2	1,470	-58.000%
2026-01-14	4.3000	4.3000	4.3000	4.3000	+15.903%	8	1,468	-60.930%
2026-01-12	3.7100	3.7100	3.7100	3.7100	+1.644%	1	1,468	-54.717%
2025-12-16	3.6500	3.6500	3.6500	3.6500	0.000%	1	1,467	-53.973%
2025-12-12	3.6500	3.6500	3.6500	3.6500	-8.750%	10	1,468	-53.973%
2025-12-04	4.0000	4.0000	4.0000	4.0000	-14.894%	125	1,468	-58.000%
2025-11-18	4.7000	4.7000	4.7000	4.7000	-14.077%	2	1,343	-64.255%
2025-10-13	5.4700	5.4700	5.4700	5.4700	+21.018%	8	1,343	-69.287%
2025-08-25	4.5200	4.5200	4.5200	4.5200	-13.077%	1	1,351	-62.832%
2025-08-14	5.3200	5.3200	5.2000	5.2000	-14.050%	3	1,352	-67.692%
2025-07-31	6.0500	6.0500	6.0500	6.0500	-5.616%	1	1,349	-72.231%
2025-07-18	6.2000	6.4100	6.2000	6.4100	+9.760%	11	1,348	-73.791%
2025-07-08	5.8400	5.8400	5.8400	5.8400	-0.171%	1	1,343	-71.233%
2025-07-07	5.8500	5.8500	5.8500	5.8500	-4.568%	2	1,344	-71.282%
2025-07-03	6.2700	6.2700	6.1300	6.1300	-17.162%	6	1,343	-72.594%
2025-07-01	7.4000	7.4000	7.4000	7.4000	-12.426%	1	1,343	-77.297%
2025-06-30	8.4500	8.4500	8.4500	8.4500	-4.195%	1,300	1,344	-80.118%
2025-06-26	8.8200	8.8200	8.8200	8.8200	-17.877%	1	92	-80.952%
2025-06-11	10.4100	10.7400	10.4100	10.7400	+1.035%	2	92	-84.358%
2025-06-10	10.6300	10.6300	10.6300	10.6300	+2.904%	1	92	-84.196%
2025-05-23	10.1200	10.3300	10.1200	10.3300	+20.819%	4	91	-83.737%
2025-05-20	8.4000	8.5500	8.4000	8.5500	+5.686%	2	91	-80.351%
2025-05-19	8.0900	8.0900	8.0900	8.0900	-2.177%	1	91	-79.234%
2025-05-16	8.2000	8.2700	8.2000	8.2700	+2.861%	12	90	-79.686%
2025-05-15	8.0400	8.0400	8.0400	8.0400	-1.591%	1	89	-79.104%
2025-05-13	8.1700	8.1700	8.1700	8.1700	-34.060%	2	89	-79.437%
2025-05-06	12.3300	12.3900	12.3300	12.3900	-8.222%	5	89	-86.441%
2025-04-29	13.5000	13.5000	13.5000	13.5000	+0.897%	1	84	-87.556%
2025-04-28	13.2000	13.3800	13.2000	13.3800	-3.043%	2	84	-87.444%
2025-04-24	13.8000	13.8000	13.8000	13.8000	-5.479%	1	84	-87.826%
2025-04-23	14.8000	14.8000	14.6000	14.6000	-24.548%	7	84	-88.493%
2025-04-04	19.3500	19.3500	19.3500	19.3500	+51.765%	2	85	-91.318%
2025-04-02	12.7500	12.7500	12.7500	12.7500	+2.740%	10	85	-86.824%
2025-03-31	12.3100	12.4100	12.3100	12.4100	+9.823%	2	75	-86.463%
2025-03-26	11.3500	11.3500	11.3000	11.3000	+2.727%	7	75	-85.133%
2025-03-25	11.0000	11.0000	11.0000	11.0000	-8.333%	5	68	-84.727%
2025-03-20	11.8700	12.0000	11.8700	12.0000	+3.806%	2	68	-86.000%
2025-03-14	11.5600	11.5600	11.5600	11.5600	-5.786%	2	68	-85.467%
2025-03-12	12.2700	12.2700	12.2700	12.2700	+4.962%	3	67	-86.308%
2025-03-07	11.6900	11.6900	11.6900	11.6900	+28.462%	24	67	-85.629%
2025-02-20	9.1000	9.1000	9.1000	9.1000	-2.674%	50	67	-81.538%
2025-02-18	9.6000	9.6000	9.3500	9.3500	-11.122%	3	87	-82.032%
2025-02-14	10.7100	10.7100	10.5200	10.5200	-26.434%	22	97	-84.030%
2025-02-11	14.3000	14.3000	14.3000	14.3000	+3.774%	1	97	-88.252%
2025-02-10	13.7800	13.7800	13.7800	13.7800	+8.933%	10	97	-87.808%
2025-02-05	12.6500	12.6500	12.6500	12.6500	+19.340%	50	87	-86.719%
2025-01-30	10.4000	10.6000	10.4000	10.6000	-12.757%	21	37	-84.151%
2025-01-15	12.1500	12.1500	12.1500	12.1500	-5.078%	1	37	-86.173%
2025-01-08	12.8000	12.8000	12.8000	12.8000	+30.479%	20	16	-86.875%
2024-12-17	9.8100	9.8100	9.8100	9.8100	-3.350%	10	16	-82.875%
2024-12-16	10.1500	10.1500	10.1500	10.1500	-1.072%	1	5	-83.448%
2024-11-19	10.2600	10.2600	10.2600	10.2600	-13.709%	1	5	-83.626%
2024-11-08	11.8900	11.8900	11.8900	11.8900	+7.602%	2	6	-85.870%
2024-11-07	11.0500	11.0500	11.0500	11.0500	-3.240%	2	5	-84.796%
2024-11-06	11.4100	11.4200	11.4100	11.4200	+18.465%	2	6	-85.289%
2024-11-04	9.6400	9.6400	9.6400	9.6400	+16.848%	2	5	-82.573%
2024-10-11	8.2100	8.2500	8.2100	8.2500	-17.002%	6	3	-79.636%
2024-09-30	9.9400	9.9400	9.9400	9.9400	-18.989%	2	5	-83.099%
2024-09-25	12.2700	12.2700	12.2700	12.2700	-3.386%	1	3	-86.308%
2024-09-24	12.7000	12.7000	12.7000	12.7000	-10.120%	1	2	-86.772%
2024-09-16	14.1300	14.1300	14.1300	14.1300	0.000%	1	1	-88.110%