Dark

WOOF20270115C3
WOOF Jan 15 2027 3.00 Call (WOOF270115C00003000)
option OPRA

EOD

Sep 2, 2026

0.3900+30.000%(+0.0900)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.3900	0.3900	0.3900	0.3900	+30.000%	10	2,095	0.000%
2026-09-01	0.3000	0.3000	0.3000	0.3000	-28.571%	1	2,085	+30.000%
2026-08-31	0.3300	0.4200	0.3300	0.4200	+13.514%	19	2,084	-7.143%
2026-08-27	0.3700	0.3700	0.3700	0.3700	-17.778%	1	2,093	+5.405%
2026-08-26	0.4300	0.4500	0.4300	0.4500	-10.000%	8	2,093	-13.333%
2026-08-19	0.5000	0.5000	0.4600	0.5000	+25.000%	65	2,085	-22.000%
2026-08-14	0.4000	0.4000	0.4000	0.4000	-4.762%	1	2,099	-2.500%
2026-08-13	0.4200	0.4200	0.4200	0.4200	-16.000%	1	2,100	-7.143%
2026-08-11	0.5000	0.5000	0.5000	0.5000	+42.857%	1	2,100	-22.000%
2026-08-07	0.4500	0.4500	0.3500	0.3500	-30.000%	2	2,100	+11.429%
2026-08-06	0.5000	0.5000	0.5000	0.5000	+25.000%	50	2,098	-22.000%
2026-08-04	0.5000	0.5000	0.4000	0.4000	-11.111%	25	2,048	-2.500%
2026-08-03	0.4500	0.4500	0.4500	0.4500	-2.174%	7	2,053	-13.333%
2026-07-30	0.4700	0.4700	0.4600	0.4600	-13.208%	2	2,060	-15.217%
2026-07-29	0.5300	0.5300	0.5300	0.5300	+6.000%	1	2,060	-26.415%
2026-07-28	0.5000	0.5000	0.5000	0.5000	+51.515%	1	2,060	-22.000%
2026-07-27	0.3300	0.3300	0.3300	0.3300	0.000%	1	2,060	+18.182%
2026-07-24	0.4000	0.4000	0.3300	0.3300	-5.714%	33	2,059	+18.182%
2026-07-23	0.3500	0.4000	0.3400	0.3500	-12.500%	171	2,026	+11.429%
2026-07-22	0.3800	0.4000	0.3800	0.4000	0.000%	33	2,193	-2.500%
2026-07-07	0.4000	0.4000	0.4000	0.4000	-20.000%	1	2,226	-2.500%
2026-07-01	0.5400	0.5400	0.5000	0.5000	0.000%	22	2,225	-22.000%
2026-06-30	0.5000	0.5000	0.5000	0.5000	0.000%	50	2,225	-22.000%
2026-06-29	0.3500	0.5000	0.3500	0.5000	+11.111%	203	2,175	-22.000%
2026-06-25	0.4500	0.4500	0.4500	0.4500	+12.500%	2	1,987	-13.333%
2026-06-24	0.4700	0.4700	0.4000	0.4000	0.000%	7	1,985	-2.500%
2026-06-22	0.4500	0.4500	0.4000	0.4000	-27.273%	72	1,982	-2.500%
2026-06-12	0.5000	0.5500	0.5000	0.5500	-8.333%	3	1,911	-29.091%
2026-06-10	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,911	-35.000%
2026-06-04	0.5500	0.6000	0.5500	0.6000	-15.493%	18	1,911	-35.000%
2026-06-03	0.6000	0.7100	0.6000	0.7100	-32.381%	2	1,895	-45.070%
2026-05-29	1.0500	1.0500	1.0500	1.0500	+50.000%	1	1,895	-62.857%
2026-05-28	0.7100	0.7100	0.7000	0.7000	+2.941%	5	1,894	-44.286%
2026-05-27	0.6800	0.6800	0.6800	0.6800	+36.000%	29	1,893	-42.647%
2026-05-22	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,864	-22.000%
2026-05-21	0.4300	0.5000	0.4300	0.5000	+11.111%	2	1,862	-22.000%
2026-05-15	0.4500	0.4500	0.4500	0.4500	-10.000%	10	1,862	-13.333%
2026-05-14	0.5000	0.5000	0.5000	0.5000	+2.041%	3	1,862	-22.000%
2026-05-13	0.4900	0.4900	0.4900	0.4900	-2.000%	10	1,848	-20.408%
2026-05-12	0.5000	0.5000	0.5000	0.5000	+11.111%	2	1,848	-22.000%
2026-05-01	0.4500	0.4500	0.4500	0.4500	-40.000%	1	1,848	-13.333%
2026-04-24	0.7500	0.7500	0.7500	0.7500	+7.143%	1	1,848	-48.000%
2026-04-22	0.7000	0.7000	0.7000	0.7000	-13.580%	5	1,848	-44.286%
2026-04-17	0.9200	0.9200	0.7500	0.8100	+14.085%	27	1,848	-51.852%
2026-04-15	0.7100	0.7100	0.7100	0.7100	+18.333%	1	1,859	-45.070%
2026-04-02	0.6000	0.6000	0.6000	0.6000	-7.692%	1	1,863	-35.000%
2026-03-30	0.6500	0.6500	0.6500	0.6500	0.000%	10	1,863	-40.000%
2026-03-27	0.7000	0.7000	0.6500	0.6500	-9.722%	10	1,853	-40.000%
2026-03-26	0.7200	0.7200	0.7200	0.7200	-15.294%	3	1,861	-45.833%
2026-03-23	0.8200	0.8500	0.8000	0.8500	-2.299%	157	1,860	-54.118%
2026-03-20	0.8700	0.8700	0.8700	0.8700	-3.333%	11	1,850	-55.172%
2026-03-19	0.9000	0.9000	0.9000	0.9000	-22.414%	16	1,856	-56.667%
2026-03-18	1.2000	1.2000	1.1600	1.1600	-3.333%	20	1,840	-66.379%
2026-03-16	1.3000	1.3000	1.2000	1.2000	-11.111%	25	1,826	-67.500%
2026-03-13	1.0000	1.3700	1.0000	1.3500	+17.391%	111	1,801	-71.111%
2026-03-12	0.9000	1.1500	0.9000	1.1500	+109.091%	94	1,702	-66.087%
2026-03-11	0.5200	0.5500	0.5200	0.5500	+22.222%	11	1,640	-29.091%
2026-03-09	0.4500	0.4500	0.4500	0.4500	-26.230%	2	1,629	-13.333%
2026-02-27	0.6100	0.6100	0.6100	0.6100	-11.594%	11	1,627	-36.066%
2026-02-20	0.6900	0.6900	0.6900	0.6900	+15.000%	100	1,616	-43.478%
2026-02-17	0.6100	0.6100	0.5600	0.6000	0.000%	100	1,616	-35.000%
2026-02-12	0.6000	0.6000	0.6000	0.6000	-4.762%	3	1,616	-35.000%
2026-02-06	0.6300	0.6300	0.6300	0.6300	-14.865%	10	1,616	-38.095%
2026-01-30	0.8000	0.8000	0.7400	0.7400	-17.778%	77	1,606	-47.297%
2026-01-26	0.9000	0.9000	0.9000	0.9000	0.000%	1	1,529	-56.667%
2026-01-23	0.8500	0.9000	0.8500	0.9000	0.000%	7	1,528	-56.667%
2026-01-21	0.9000	0.9000	0.9000	0.9000	+5.882%	6	1,529	-56.667%
2026-01-09	0.8500	0.8500	0.8500	0.8500	-22.018%	3	1,531	-54.118%
2026-01-07	1.0900	1.0900	1.0900	1.0900	+17.204%	3	1,531	-64.220%
2025-12-22	0.9300	0.9300	0.9300	0.9300	-13.084%	3	1,531	-58.065%
2025-12-16	1.0700	1.0700	1.0700	1.0700	+1.905%	1	1,528	-63.551%
2025-12-11	1.2000	1.2000	1.0500	1.0500	-8.696%	9	1,529	-62.857%
2025-12-04	1.1500	1.1500	1.1500	1.1500	-8.000%	60	1,520	-66.087%
2025-12-01	1.2500	1.2500	1.2500	1.2500	-3.101%	10	1,520	-68.800%
2025-11-26	1.3500	1.4000	1.2900	1.2900	+29.000%	52	1,543	-69.767%
2025-11-17	1.3000	1.3000	1.0000	1.0000	+17.647%	13	1,543	-61.000%
2025-11-10	0.8500	0.8500	0.8500	0.8500	-29.167%	1	1,530	-54.118%
2025-11-06	1.0000	1.2000	1.0000	1.2000	-38.462%	101	1,531	-67.500%
2025-11-05	1.9500	1.9500	1.9500	1.9500	+30.872%	1	1,432	-80.000%
2025-10-29	1.4800	1.4900	1.4800	1.4900	+35.455%	14	1,431	-73.826%
2025-10-28	1.1000	1.1000	1.1000	1.1000	-29.032%	2	1,417	-64.545%
2025-10-24	1.6000	1.6000	1.5500	1.5500	-6.061%	149	1,419	-74.839%
2025-10-06	1.5900	1.6500	1.5900	1.6500	0.000%	25	1,270	-76.364%
2025-10-02	1.6500	1.6500	1.6500	1.6500	+1.227%	1	1,280	-76.364%
2025-10-01	1.6300	1.6300	1.6300	1.6300	-1.212%	10	1,281	-76.074%
2025-09-30	1.6500	1.6500	1.6500	1.6500	+16.197%	1	1,271	-76.364%
2025-09-22	1.4500	1.4500	1.4200	1.4200	+29.091%	100	1,270	-72.535%
2025-09-15	1.1000	1.1000	1.1000	1.1000	-24.138%	5	1,170	-64.545%
2025-09-12	1.4500	1.4500	1.4500	1.4500	0.000%	5	1,175	-73.103%
2025-09-10	1.4500	1.4500	1.4500	1.4500	-3.333%	262	1,170	-73.103%
2025-09-09	1.5000	1.5000	1.5000	1.5000	+2.041%	139	908	-74.000%
2025-09-05	1.4700	1.4700	1.4700	1.4700	-13.529%	2	769	-73.469%
2025-08-29	1.7000	1.7000	1.7000	1.7000	+44.068%	2	769	-77.059%
2025-08-26	1.2500	1.2500	1.1800	1.1800	-18.621%	2	769	-66.949%
2025-08-19	1.4500	1.4500	1.4500	1.4500	+8.209%	1	767	-73.103%
2025-08-18	1.3400	1.3400	1.3400	1.3400	-1.471%	30	766	-70.896%
2025-08-12	1.2600	1.3600	1.2600	1.3600	+20.354%	23	781	-71.324%
2025-08-11	1.1300	1.1300	1.1300	1.1300	-1.739%	1	764	-65.487%
2025-07-30	1.1500	1.1500	1.1500	1.1500	-25.806%	1	763	-66.087%
2025-07-25	1.5500	1.5500	1.5500	1.5500	-13.889%	32	762	-74.839%
2025-07-24	1.8000	1.8000	1.8000	1.8000	-10.000%	15	778	-78.333%
2025-07-22	1.4500	2.0000	1.4500	2.0000	+53.846%	70	778	-80.500%
2025-07-21	1.3000	1.3000	1.3000	1.3000	+20.370%	4	832	-70.000%
2025-07-15	1.0800	1.0800	1.0800	1.0800	+0.935%	1	836	-63.889%
2025-07-14	1.1000	1.1000	1.0500	1.0700	-49.048%	4	835	-63.551%
2025-07-11	2.1000	2.1000	2.1000	2.1000	+85.841%	1	831	-81.429%
2025-07-09	1.1500	1.1500	1.1200	1.1300	0.000%	450	830	-65.487%
2025-07-07	1.1500	1.1500	1.1300	1.1300	+2.727%	7	455	-65.487%
2025-07-03	1.1800	1.1800	1.0500	1.1000	0.000%	72	485	-64.545%
2025-07-02	1.0600	1.1000	1.0600	1.1000	+3.774%	4	485	-64.545%
2025-07-01	1.0300	1.1000	1.0300	1.0600	+24.706%	13	485	-63.208%
2025-06-30	0.9200	0.9200	0.8500	0.8500	-15.000%	14	472	-54.118%
2025-06-26	1.0000	1.0000	1.0000	1.0000	+11.111%	1	470	-61.000%
2025-06-25	0.9000	0.9000	0.9000	0.9000	0.000%	34	469	-56.667%
2025-06-24	0.9400	0.9500	0.9000	0.9000	0.000%	51	435	-56.667%
2025-06-23	0.7600	0.9000	0.7600	0.9000	0.000%	52	384	-56.667%
2025-06-20	0.7000	0.9500	0.7000	0.9000	+28.571%	228	379	-56.667%
2025-06-18	0.7100	0.7100	0.7000	0.7000	-18.605%	7	270	-44.286%
2025-06-16	0.8600	0.8600	0.8600	0.8600	+8.861%	1	270	-54.651%
2025-06-13	0.7900	0.7900	0.7900	0.7900	-12.222%	4	270	-50.633%
2025-06-10	0.9000	0.9000	0.9000	0.9000	+1.124%	17	268	-56.667%
2025-06-09	0.9500	0.9500	0.8500	0.8900	-6.316%	130	263	-56.180%
2025-06-06	1.0500	3.2000	0.8700	0.9500	-37.908%	82	241	-58.947%
2025-06-04	1.5300	1.5300	1.5300	1.5300	+17.692%	3	224	-74.510%
2025-05-27	1.3000	1.3000	1.3000	1.3000	-15.033%	5	221	-70.000%
2025-05-19	1.5000	1.5300	1.5000	1.5300	+16.794%	22	221	-74.510%
2025-05-14	1.3100	1.3100	1.3100	1.3100	-2.963%	1	199	-70.229%
2025-05-13	1.3500	1.3500	1.3500	1.3500	+3.846%	100	198	-71.111%
2025-05-08	1.3000	1.3000	1.3000	1.3000	0.000%	34	112	-70.000%
2025-05-07	1.1500	1.3000	1.1500	1.3000	-13.907%	51	112	-70.000%
2025-04-10	1.5100	1.5100	1.5100	1.5100	+37.273%	4	162	-74.172%
2025-03-28	1.1000	1.1000	1.1000	1.1000	-18.519%	2	162	-64.545%
2025-03-27	1.4000	1.4000	1.3500	1.3500	+64.634%	42	162	-71.111%
2025-03-17	0.8200	0.8200	0.8200	0.8200	-16.327%	1	169	-52.439%
2025-03-12	0.9800	0.9800	0.9800	0.9800	+4.255%	10	169	-60.204%
2025-03-11	0.9400	0.9400	0.9400	0.9400	-1.053%	1	159	-58.511%
2025-03-10	0.9500	1.1000	0.9500	0.9500	+13.095%	53	158	-58.947%
2025-03-06	1.0000	1.0000	0.8400	0.8400	-1.176%	60	46	-53.571%
2025-03-05	0.8500	0.8500	0.8500	0.8500	+1.190%	1	46	-54.118%
2025-03-04	0.8100	0.8400	0.8100	0.8400	-15.152%	20	45	-53.571%
2025-03-03	0.9900	0.9900	0.9900	0.9900	-1.000%	25	25	-60.606%
2025-02-28	1.0000	1.0000	1.0000	1.0000	0.000%	2	1	-61.000%

.dark-mode .Q6h8gs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q6h8gs{ color: #333333; background-color: white; border: 2px solid #333333; }WOOF20270115C3WOOF Jan 15 2027 3.00 Call (WOOF270115C00003000)option OPRA

WOOF20270115C3
WOOF Jan 15 2027 3.00 Call (WOOF270115C00003000)
option OPRA