Dark

WOOF20270115C4
WOOF Jan 15 2027 4.00 Call (WOOF270115C00004000)
option OPRA

EOD

Sep 1, 2026

0.2300+15.000%(+0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.2300	0.2300	0.2300	0.2300	+15.000%	5	2,628	0.000%
2026-08-25	0.2000	0.2000	0.2000	0.2000	-20.000%	25	2,628	+15.000%
2026-08-24	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,653	-8.000%
2026-08-21	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,653	-8.000%
2026-08-20	0.2500	0.2500	0.2500	0.2500	-7.407%	1	2,653	-8.000%
2026-08-19	0.2500	0.2700	0.2500	0.2700	+8.000%	15	2,653	-14.815%
2026-08-11	0.2500	0.2500	0.2500	0.2500	-7.407%	3	2,664	-8.000%
2026-08-10	0.2700	0.2700	0.2700	0.2700	+8.000%	1	2,664	-14.815%
2026-08-07	0.3000	0.3000	0.2500	0.2500	-16.667%	11	2,664	-8.000%
2026-08-03	0.2400	0.3000	0.2200	0.3000	+11.111%	7	2,664	-23.333%
2026-07-23	0.2700	0.2700	0.2700	0.2700	+35.000%	1	2,662	-14.815%
2026-07-21	0.2000	0.2000	0.2000	0.2000	-31.034%	11	2,662	+15.000%
2026-07-20	0.2200	0.2900	0.2200	0.2900	+7.407%	2	2,651	-20.690%
2026-07-17	0.4200	0.4200	0.1700	0.2700	+35.000%	26	2,651	-14.815%
2026-07-16	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,650	+15.000%
2026-07-15	0.2500	0.2500	0.2000	0.2000	-4.762%	2	2,650	+15.000%
2026-07-14	0.2100	0.2100	0.2100	0.2100	-12.500%	1	2,650	+9.524%
2026-07-09	0.2400	0.2400	0.2400	0.2400	-20.000%	1	2,650	-4.167%
2026-07-01	0.4500	0.4500	0.3000	0.3000	-33.333%	2	2,649	-23.333%
2026-06-25	0.4500	0.4500	0.4500	0.4500	+80.000%	1	2,648	-48.889%
2026-06-22	0.2500	0.2500	0.2500	0.2500	-34.211%	4	2,648	-8.000%
2026-06-17	0.5000	0.5000	0.3800	0.3800	+18.750%	2	2,653	-39.474%
2026-06-16	0.3200	0.3200	0.3200	0.3200	-36.000%	1	2,653	-28.125%
2026-06-12	0.5000	0.5000	0.5000	0.5000	+6.383%	1	2,653	-54.000%
2026-06-11	0.4700	0.4700	0.4700	0.4700	+23.684%	1	2,653	-51.064%
2026-06-10	0.3800	0.3800	0.3800	0.3800	+46.154%	1	2,654	-39.474%
2026-06-09	0.2600	0.2600	0.2600	0.2600	-56.667%	1	2,654	-11.538%
2026-06-04	0.6000	0.6000	0.6000	0.6000	+36.364%	250	2,655	-61.667%
2026-06-02	0.4400	0.4400	0.4400	0.4400	+4.762%	3	2,781	-47.727%
2026-05-29	0.3500	0.4200	0.3500	0.4200	+55.556%	2	2,781	-45.238%
2026-05-18	0.2700	0.2700	0.2700	0.2700	-10.000%	1	2,782	-14.815%
2026-05-11	0.3500	0.3500	0.3000	0.3000	-28.571%	6	2,783	-23.333%
2026-04-29	0.4200	0.4200	0.4200	0.4200	-23.636%	7	2,787	-45.238%
2026-04-24	0.5500	0.5500	0.5500	0.5500	+27.907%	2	2,787	-58.182%
2026-04-15	0.4300	0.4300	0.4300	0.4300	+7.500%	1	2,787	-46.512%
2026-04-14	0.4800	0.5000	0.4000	0.4000	-4.762%	1,663	2,787	-42.500%
2026-04-13	0.4200	0.4200	0.4200	0.4200	+16.667%	1	1,348	-45.238%
2026-04-10	0.4000	0.4000	0.3500	0.3600	-20.000%	100	1,349	-36.111%
2026-04-08	0.4000	0.4500	0.4000	0.4500	+50.000%	40	1,389	-48.889%
2026-04-07	0.3000	0.3000	0.3000	0.3000	-21.053%	1	1,364	-23.333%
2026-04-02	0.3800	0.3800	0.3800	0.3800	-11.628%	1	1,365	-39.474%
2026-04-01	0.4000	0.4300	0.4000	0.4300	-12.245%	300	1,365	-46.512%
2026-03-25	0.4900	0.4900	0.4900	0.4900	-2.000%	5	1,116	-53.061%
2026-03-23	0.5000	0.5000	0.5000	0.5000	-20.635%	1	1,116	-54.000%
2026-03-19	0.6300	0.6300	0.6300	0.6300	-27.586%	4	1,115	-63.492%
2026-03-17	0.8700	0.8700	0.8700	0.8700	+1.163%	1	1,111	-73.563%
2026-03-16	0.6000	0.8600	0.6000	0.8600	-9.474%	2	1,111	-73.256%
2026-03-13	0.9000	1.0000	0.8700	0.9500	+35.714%	114	1,111	-75.789%
2026-03-12	0.5300	0.7000	0.5300	0.7000	+150.000%	29	1,049	-67.143%
2026-03-06	0.2800	0.2800	0.2800	0.2800	-20.000%	1	1,039	-17.857%
2026-02-24	0.3500	0.3500	0.3500	0.3500	-16.667%	1	1,039	-34.286%
2026-02-12	0.4200	0.4200	0.4200	0.4200	-6.667%	3	1,039	-45.238%
2026-02-05	0.4500	0.4500	0.4500	0.4500	-39.189%	25	1,042	-48.889%
2026-02-02	0.7400	0.7400	0.7400	0.7400	+34.545%	2	1,067	-68.919%
2026-01-29	0.5500	0.5500	0.5000	0.5500	+10.000%	571	1,067	-58.182%
2026-01-27	0.5000	0.5000	0.5000	0.5000	-16.667%	6	557	-54.000%
2026-01-23	0.6000	0.6000	0.6000	0.6000	-7.692%	6	551	-61.667%
2026-01-20	0.6500	0.6500	0.6500	0.6500	0.000%	1	550	-64.615%
2026-01-16	0.6000	0.6500	0.6000	0.6500	-1.515%	4	551	-64.615%
2026-01-15	0.6600	0.6600	0.6600	0.6600	-5.714%	10	551	-65.152%
2026-01-12	0.7000	0.7000	0.7000	0.7000	-6.667%	1	551	-67.143%
2026-01-09	0.7500	0.7500	0.7500	0.7500	+20.968%	1	551	-69.333%
2026-01-08	0.6200	0.6200	0.6200	0.6200	-22.500%	1	550	-62.903%
2026-01-06	0.8000	0.8000	0.8000	0.8000	+6.667%	4	550	-71.250%
2025-12-16	0.7500	0.7500	0.7500	0.7500	-6.250%	3	550	-69.333%
2025-12-15	0.8000	0.8000	0.8000	0.8000	-20.000%	1	547	-71.250%
2025-12-10	1.0000	1.0000	1.0000	1.0000	+17.647%	2	547	-77.000%
2025-12-08	0.8500	0.8500	0.8500	0.8500	+6.250%	9	547	-72.941%
2025-12-05	0.8000	0.8000	0.8000	0.8000	-8.046%	21	544	-71.250%
2025-12-02	0.9200	0.9200	0.8700	0.8700	-3.333%	4	523	-73.563%
2025-12-01	0.9000	0.9000	0.9000	0.9000	-14.286%	3	522	-74.444%
2025-11-26	1.1000	1.1000	1.0500	1.0500	+61.538%	5	522	-78.095%
2025-11-21	0.6500	0.6500	0.6500	0.6500	-26.136%	1	522	-64.615%
2025-11-11	0.8800	0.8800	0.8800	0.8800	+25.714%	5	522	-73.864%
2025-11-04	0.7000	0.7000	0.7000	0.7000	-35.780%	25	522	-67.143%
2025-10-30	1.0900	1.0900	1.0900	1.0900	-7.627%	2	539	-78.899%
2025-10-08	1.1800	1.1800	1.1800	1.1800	-9.231%	10	539	-80.508%
2025-10-02	1.2600	1.3000	1.2600	1.3000	+18.182%	37	529	-82.308%
2025-10-01	1.4000	1.4000	1.1000	1.1000	-8.333%	81	528	-79.091%
2025-09-30	1.1800	1.2100	1.1800	1.2000	+4.348%	12	516	-80.833%
2025-09-26	1.1500	1.1500	1.1500	1.1500	+9.524%	3	504	-80.000%
2025-09-24	1.0000	1.0500	1.0000	1.0500	0.000%	3	504	-78.095%
2025-09-23	1.0500	1.0500	1.0500	1.0500	-4.545%	1	504	-78.095%
2025-09-22	1.0800	1.1000	1.0800	1.1000	+10.000%	27	505	-79.091%
2025-09-17	1.0000	1.0000	1.0000	1.0000	0.000%	1	503	-77.000%
2025-09-16	1.0000	1.0000	1.0000	1.0000	+5.263%	10	503	-77.000%
2025-09-15	0.9500	0.9500	0.9500	0.9500	-9.524%	6	493	-75.789%
2025-09-11	1.0500	1.0500	1.0500	1.0500	+5.000%	1	493	-78.095%
2025-09-10	1.1000	1.1000	1.0000	1.0000	-9.091%	6	492	-77.000%
2025-09-08	1.1000	1.1000	1.1000	1.1000	0.000%	1	492	-79.091%
2025-09-05	1.1100	1.1100	1.0100	1.1000	+37.500%	7	491	-79.091%
2025-09-03	0.8000	0.8000	0.8000	0.8000	-26.606%	1	487	-71.250%
2025-09-02	1.1000	1.1000	1.0900	1.0900	-14.844%	21	487	-78.899%
2025-08-29	2.1500	2.1500	1.1500	1.2800	+28.000%	17	487	-82.031%
2025-08-25	1.0000	1.0000	1.0000	1.0000	-1.961%	2	487	-77.000%
2025-08-22	1.0300	1.0300	1.0200	1.0200	-2.857%	51	487	-77.451%
2025-08-18	1.0500	1.0500	1.0500	1.0500	+5.000%	2	458	-78.095%
2025-08-15	1.0000	1.0000	1.0000	1.0000	+5.263%	10	458	-77.000%
2025-08-14	1.0000	1.0000	0.9500	0.9500	+11.765%	100	458	-75.789%
2025-08-07	0.8500	0.8500	0.8500	0.8500	+8.974%	1	476	-72.941%
2025-08-05	0.7500	0.7800	0.7500	0.7800	+4.000%	6	475	-70.513%
2025-08-04	0.7500	0.7500	0.7500	0.7500	-25.000%	1	469	-69.333%
2025-07-29	1.0000	1.0000	1.0000	1.0000	-4.762%	1	468	-77.000%
2025-07-28	1.0400	1.0500	0.9800	1.0500	-4.545%	52	468	-78.095%
2025-07-25	1.3000	1.3000	1.1000	1.1000	-24.138%	55	469	-79.091%
2025-07-24	1.5000	1.5000	1.4500	1.4500	-15.698%	8	453	-84.138%
2025-07-23	1.7000	1.7200	1.7000	1.7200	+1.176%	100	453	-86.628%
2025-07-22	1.5000	1.7000	1.5000	1.7000	+61.905%	15	453	-86.471%
2025-07-21	1.0500	1.0500	1.0500	1.0500	+10.526%	100	464	-78.095%
2025-07-18	0.9500	0.9500	0.9500	0.9500	+46.154%	9	464	-75.789%
2025-07-16	0.6500	0.6500	0.6500	0.6500	-20.732%	2	464	-64.615%
2025-07-03	0.8500	0.8500	0.8200	0.8200	+13.889%	10	461	-71.951%
2025-07-02	0.7200	0.7200	0.7200	0.7200	+20.000%	30	461	-68.056%
2025-06-25	0.6000	0.6000	0.6000	0.6000	-13.043%	1	509	-61.667%
2025-06-24	0.6900	0.6900	0.6900	0.6900	+21.053%	1	509	-66.667%
2025-06-20	0.4500	0.5800	0.4500	0.5700	+18.750%	146	509	-59.649%
2025-06-18	0.4800	0.4800	0.4800	0.4800	+6.667%	1	435	-52.083%
2025-06-17	0.4500	0.4500	0.4500	0.4500	-16.667%	1	435	-48.889%
2025-06-16	0.5400	0.5400	0.5400	0.5400	+3.846%	73	434	-57.407%
2025-06-13	0.5000	0.5400	0.5000	0.5200	-25.714%	22	449	-55.769%
2025-06-11	0.6500	0.7000	0.6300	0.7000	+11.111%	33	444	-67.143%
2025-06-09	0.5500	0.6300	0.5500	0.6300	-45.217%	10	412	-63.492%
2025-06-04	1.1700	1.1700	1.1500	1.1500	-10.156%	6	411	-80.000%
2025-06-03	1.2500	1.2800	1.2500	1.2800	+4.918%	11	411	-82.031%
2025-06-02	1.2200	1.2200	1.2200	1.2200	-9.630%	1	401	-81.148%
2025-05-23	1.3500	1.3500	1.3500	1.3500	+82.432%	2	400	-82.963%
2025-05-12	0.7400	0.7400	0.7400	0.7400	-1.333%	1	400	-68.919%
2025-05-08	0.7500	0.7500	0.7500	0.7500	-31.193%	1	399	-69.333%
2025-04-11	1.0700	1.1000	1.0500	1.0900	+25.287%	600	399	-78.899%
2025-04-07	0.8700	0.8700	0.8700	0.8700	+2.353%	3	404	-73.563%
2025-04-04	0.8500	0.8500	0.8500	0.8500	-11.458%	500	401	-72.941%
2025-04-03	0.9600	0.9600	0.9600	0.9600	-21.311%	1	152	-76.042%
2025-04-02	1.2000	1.2200	1.2000	1.2200	+10.909%	70	99	-81.148%
2025-03-27	1.1000	1.1000	1.1000	1.1000	+69.231%	12	99	-79.091%
2025-03-14	0.4000	0.6500	0.4000	0.6500	-4.412%	24	111	-64.615%
2025-03-06	0.6800	0.6800	0.6800	0.6800	-2.857%	25	77	-66.176%
2025-03-05	0.7000	0.7000	0.7000	0.7000	-1.408%	25	77	-67.143%
2025-02-28	0.8000	0.8000	0.7100	0.7100	-29.000%	12	52	-67.606%
2025-02-20	1.0000	1.0000	1.0000	1.0000	+2.041%	1	56	-77.000%
2025-02-12	1.0200	1.0200	0.9800	0.9800	-10.909%	17	56	-76.531%
2025-02-11	1.1000	1.1000	1.1000	1.1000	-21.429%	3	43	-79.091%
2025-01-17	1.4000	1.4200	1.4000	1.4000	-6.667%	308	160	-83.571%
2025-01-15	1.5000	1.5000	1.5000	1.5000	-5.660%	1	160	-84.667%
2025-01-13	1.7500	1.7500	1.1000	1.5900	-2.454%	4	160	-85.535%
2025-01-10	1.6300	1.6300	1.6300	1.6300	-18.500%	10	157	-85.890%
2024-12-26	2.0000	2.0000	2.0000	2.0000	-11.111%	10	154	-88.500%
2024-12-18	2.2500	2.2500	2.2500	2.2500	-6.639%	10	144	-89.778%
2024-12-17	2.0000	2.4100	2.0000	2.4100	+3.433%	11	134	-90.456%
2024-12-16	2.2500	2.3300	2.2200	2.3300	+174.118%	120	5	-90.129%
2024-12-13	0.8500	0.8500	0.8500	0.8500	-72.581%	2	5	-72.941%
2024-12-06	3.1000	3.1000	3.1000	3.1000	+58.974%	2	4	-92.581%
2024-11-13	1.9500	1.9500	1.9500	1.9500	-15.217%	1	4	-88.205%
2024-11-11	2.3000	2.3000	2.3000	2.3000	+12.195%	1	3	-90.000%
2024-10-29	2.0500	2.0500	2.0500	2.0500	-20.849%	1	2	-88.780%
2024-10-14	2.5900	2.5900	2.5900	2.5900	+0.778%	1	2	-91.120%
2024-10-02	2.5700	2.5700	2.5700	2.5700	0.000%	1	1	-91.051%

.dark-mode .z5y9XW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z5y9XW{ color: #333333; background-color: white; border: 2px solid #333333; }WOOF20270115C4WOOF Jan 15 2027 4.00 Call (WOOF270115C00004000)option OPRA

WOOF20270115C4
WOOF Jan 15 2027 4.00 Call (WOOF270115C00004000)
option OPRA