Dark

WOOF20270115C5
WOOF Jan 15 2027 5.00 Call (WOOF270115C00005000)
option OPRA

EOD

Aug 27, 2026

0.1000-33.333%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.1000	0.1000	0.1000	0.1000	-33.333%	1	898	0.000%
2026-08-24	0.1500	0.1500	0.1500	0.1500	-25.000%	1	897	-33.333%
2026-08-20	0.1500	0.2000	0.1500	0.2000	+11.111%	85	896	-50.000%
2026-08-19	0.1500	0.1800	0.1500	0.1800	+80.000%	4	814	-44.444%
2026-08-12	0.1000	0.1000	0.1000	0.1000	0.000%	1	816	0.000%
2026-08-10	0.1000	0.1000	0.1000	0.1000	0.000%	5	815	0.000%
2026-08-07	0.1000	0.1000	0.1000	0.1000	-33.333%	43	810	0.000%
2026-08-03	0.1500	0.1500	0.1500	0.1500	+25.000%	34	767	-33.333%
2026-07-31	0.1200	0.1200	0.1200	0.1200	-20.000%	10	789	-16.667%
2026-07-30	0.1500	0.1500	0.1500	0.1500	0.000%	1	799	-33.333%
2026-07-29	0.1500	0.1500	0.1500	0.1500	+7.143%	1	798	-33.333%
2026-07-27	0.1400	0.1400	0.1400	0.1400	+27.273%	5	797	-28.571%
2026-07-21	0.1000	0.1100	0.1000	0.1100	-21.429%	20	792	-9.091%
2026-07-20	0.1700	0.1700	0.1400	0.1400	-6.667%	3	802	-28.571%
2026-07-16	0.1500	0.1500	0.1500	0.1500	-16.667%	1	801	-33.333%
2026-07-14	0.1800	0.1800	0.1800	0.1800	+20.000%	1	801	-44.444%
2026-07-09	0.1500	0.1500	0.1500	0.1500	-16.667%	1	800	-33.333%
2026-07-02	0.1800	0.1800	0.1800	0.1800	0.000%	3	800	-44.444%
2026-06-26	0.1800	0.1800	0.1800	0.1800	+20.000%	1	800	-44.444%
2026-06-25	0.1500	0.1500	0.1500	0.1500	+50.000%	1	799	-33.333%
2026-06-24	0.1500	0.1500	0.1000	0.1000	-33.333%	11	799	0.000%
2026-06-22	0.1500	0.1500	0.1500	0.1500	-25.000%	6	803	-33.333%
2026-06-18	0.2000	0.2000	0.2000	0.2000	+33.333%	100	691	-50.000%
2026-06-17	0.2000	0.2000	0.1500	0.1500	-40.000%	26	691	-33.333%
2026-06-16	0.2500	0.2500	0.2500	0.2500	-40.476%	3	691	-60.000%
2026-06-12	0.4200	0.4200	0.4200	0.4200	+180.000%	1	691	-76.190%
2026-06-04	0.1500	0.1500	0.1500	0.1500	-40.000%	1	691	-33.333%
2026-06-01	0.2500	0.2500	0.2500	0.2500	0.000%	23	690	-60.000%
2026-05-29	0.2300	0.2500	0.2300	0.2500	+13.636%	2	682	-60.000%
2026-05-28	0.2300	0.2300	0.2200	0.2200	+10.000%	2	682	-54.545%
2026-05-22	0.2000	0.2000	0.2000	0.2000	0.000%	21	681	-50.000%
2026-05-18	0.2000	0.2000	0.2000	0.2000	+25.000%	5	687	-50.000%
2026-05-11	0.1600	0.1600	0.1600	0.1600	-46.667%	5	687	-37.500%
2026-04-24	0.3000	0.3000	0.3000	0.3000	-9.091%	3	687	-66.667%
2026-04-21	0.3300	0.3300	0.3300	0.3300	-5.714%	1	689	-69.697%
2026-04-16	0.3600	0.3600	0.3500	0.3500	+52.174%	10	689	-71.429%
2026-04-14	0.2000	0.2300	0.2000	0.2300	-14.815%	2	685	-56.522%
2026-04-13	0.2200	0.2900	0.2200	0.2700	+35.000%	4	683	-62.963%
2026-04-02	0.2000	0.2000	0.2000	0.2000	-33.333%	25	682	-50.000%
2026-04-01	0.3000	0.3000	0.3000	0.3000	-11.765%	11	682	-66.667%
2026-03-24	0.3400	0.3400	0.3400	0.3400	-2.857%	1	671	-70.588%
2026-03-20	0.4000	0.4000	0.3500	0.3500	-46.154%	10	671	-71.429%
2026-03-16	0.5400	0.6500	0.5400	0.6500	-5.797%	26	671	-84.615%
2026-03-13	0.3500	0.7000	0.3500	0.6900	+46.809%	53	654	-85.507%
2026-03-12	0.4500	0.5000	0.3900	0.4700	+104.348%	140	623	-78.723%
2026-03-11	0.2300	0.2300	0.2300	0.2300	+15.000%	3	533	-56.522%
2026-03-09	0.2200	0.2200	0.2000	0.2000	-25.926%	8	530	-50.000%
2026-03-06	0.2700	0.2700	0.2700	0.2700	+22.727%	1	522	-62.963%
2026-03-04	0.2200	0.2200	0.2200	0.2200	-12.000%	1	522	-54.545%
2026-03-02	0.2500	0.2500	0.2500	0.2500	0.000%	1	522	-60.000%
2026-02-26	0.2300	0.2500	0.2300	0.2500	0.000%	10	521	-60.000%
2026-02-17	0.2600	0.2600	0.2500	0.2500	0.000%	12	517	-60.000%
2026-02-12	0.2500	0.2500	0.2500	0.2500	-16.667%	4	505	-60.000%
2026-02-10	0.3000	0.3000	0.3000	0.3000	0.000%	4	506	-66.667%
2026-02-06	0.3000	0.3000	0.3000	0.3000	-6.250%	2	506	-66.667%
2026-02-05	0.3500	0.3500	0.3200	0.3200	-8.571%	4	504	-68.750%
2026-02-03	0.4000	0.4000	0.3500	0.3500	0.000%	10	502	-71.429%
2026-01-30	0.3700	0.3700	0.3500	0.3500	-12.500%	7	499	-71.429%
2026-01-28	0.4000	0.4000	0.4000	0.4000	0.000%	2	499	-75.000%
2026-01-27	0.4200	0.4200	0.4000	0.4000	-9.091%	9	499	-75.000%
2026-01-23	0.4400	0.4400	0.4400	0.4400	-12.000%	1	501	-77.273%
2026-01-22	0.5000	0.5000	0.5000	0.5000	+11.111%	25	500	-80.000%
2026-01-21	0.4500	0.4500	0.4500	0.4500	-10.000%	14	475	-77.778%
2026-01-16	0.5000	0.5000	0.5000	0.5000	+11.111%	2	475	-80.000%
2026-01-14	0.4500	0.4500	0.4500	0.4500	-2.174%	1	475	-77.778%
2026-01-12	0.4600	0.4600	0.4600	0.4600	-8.000%	1	474	-78.261%
2026-01-09	0.5000	0.5000	0.5000	0.5000	-16.667%	1	474	-80.000%
2026-01-06	0.6000	0.6000	0.6000	0.6000	+25.000%	4	474	-83.333%
2025-12-30	0.4800	0.4800	0.4800	0.4800	-15.789%	1	470	-79.167%
2025-12-16	0.5700	0.5700	0.5700	0.5700	-5.000%	1	469	-82.456%
2025-12-15	0.6000	0.6000	0.6000	0.6000	-16.667%	23	469	-83.333%
2025-12-09	0.7200	0.7200	0.7200	0.7200	+9.091%	1	469	-86.111%
2025-12-08	0.6600	0.6600	0.6600	0.6600	-17.500%	5	469	-84.848%
2025-11-26	0.8000	0.8000	0.8000	0.8000	+33.333%	2	464	-87.500%
2025-11-25	0.6000	0.6000	0.6000	0.6000	+20.000%	1	464	-83.333%
2025-11-18	0.5000	0.5000	0.5000	0.5000	-12.281%	1	463	-80.000%
2025-11-17	0.8000	0.8000	0.5700	0.5700	-24.000%	3	463	-82.456%
2025-10-31	0.8000	0.8000	0.7500	0.7500	-11.765%	4	461	-86.667%
2025-10-30	0.8500	0.8500	0.8500	0.8500	-5.556%	9	458	-88.235%
2025-10-20	0.9000	0.9000	0.9000	0.9000	0.000%	1	458	-88.889%
2025-10-16	0.9000	0.9000	0.9000	0.9000	-2.174%	13	459	-88.889%
2025-10-15	0.9200	0.9200	0.9200	0.9200	+8.235%	4	446	-89.130%
2025-10-14	0.8500	0.8500	0.8500	0.8500	+6.250%	1	442	-88.235%
2025-10-10	1.0000	1.0000	0.8000	0.8000	-1.235%	28	441	-87.500%
2025-10-07	0.8100	0.8100	0.8100	0.8100	+14.085%	3	470	-87.654%
2025-09-29	0.7000	0.7100	0.7000	0.7100	-5.333%	3	470	-85.915%
2025-09-24	0.7500	0.7500	0.7500	0.7500	-6.250%	4	470	-86.667%
2025-09-22	0.8000	0.8000	0.8000	0.8000	+9.589%	16	466	-87.500%
2025-09-15	0.7300	0.7300	0.7300	0.7300	-8.750%	1	450	-86.301%
2025-09-10	0.8000	0.8000	0.8000	0.8000	-2.439%	2	449	-87.500%
2025-09-09	0.8200	0.8200	0.8200	0.8200	+1.235%	2	447	-87.805%
2025-09-05	0.8100	0.8100	0.8100	0.8100	+19.118%	1	445	-87.654%
2025-09-04	0.6800	0.6800	0.6800	0.6800	-2.857%	2	445	-85.294%
2025-09-03	0.7000	0.7000	0.7000	0.7000	-12.500%	1	443	-85.714%
2025-09-02	0.8500	0.8500	0.8000	0.8000	-23.810%	2	443	-87.500%
2025-08-29	0.8900	1.1000	0.7500	1.0500	+52.174%	84	423	-90.476%
2025-08-28	0.6000	0.6900	0.6000	0.6900	+13.115%	67	423	-85.507%
2025-08-27	0.6100	0.6100	0.6100	0.6100	-12.857%	1	387	-83.607%
2025-08-25	0.7000	0.7000	0.7000	0.7000	-17.647%	8	386	-85.714%
2025-08-22	0.8500	0.8500	0.8500	0.8500	+4.938%	4	394	-88.235%
2025-08-12	0.8100	0.8100	0.8100	0.8100	+32.787%	2	394	-87.654%
2025-08-08	0.6100	0.6100	0.6100	0.6100	-6.154%	15	393	-83.607%
2025-08-07	0.6500	0.6500	0.6500	0.6500	+16.071%	1	378	-84.615%
2025-08-04	0.5600	0.5600	0.5600	0.5600	-20.000%	1	377	-82.143%
2025-07-30	0.7000	0.7000	0.7000	0.7000	-16.667%	1	377	-85.714%
2025-07-25	0.8600	0.8600	0.8400	0.8400	-22.936%	100	376	-88.095%
2025-07-24	1.0900	1.0900	1.0900	1.0900	-9.167%	2	419	-90.826%
2025-07-22	0.9000	1.2500	0.9000	1.2000	+51.899%	18	421	-91.667%
2025-07-21	0.7900	0.7900	0.7900	0.7900	+21.538%	1	413	-87.342%
2025-07-08	0.6500	0.6500	0.6500	0.6500	+18.182%	10	413	-84.615%
2025-07-01	0.5500	0.5500	0.5500	0.5500	+10.000%	8	415	-81.818%
2025-06-27	0.5000	0.5000	0.5000	0.5000	0.000%	12	415	-80.000%
2025-06-26	0.5000	0.5000	0.5000	0.5000	+6.383%	1	427	-80.000%
2025-06-25	0.4700	0.4700	0.4700	0.4700	+17.500%	1	428	-78.723%
2025-06-20	0.4000	0.4000	0.4000	0.4000	0.000%	20	428	-75.000%
2025-06-18	0.4000	0.4000	0.4000	0.4000	-11.111%	2	428	-75.000%
2025-06-16	0.4500	0.4500	0.4500	0.4500	-11.765%	50	428	-77.778%
2025-06-11	0.5100	0.5100	0.5100	0.5100	+2.000%	100	446	-80.392%
2025-06-10	0.4700	0.5000	0.4700	0.5000	-9.091%	2	386	-80.000%
2025-06-06	0.7500	0.7500	0.4600	0.5500	-42.105%	30	385	-81.818%
2025-05-30	0.9500	0.9500	0.9500	0.9500	+7.955%	10	384	-89.474%
2025-05-29	0.8800	0.8800	0.8800	0.8800	0.000%	1	379	-88.636%
2025-05-27	0.8800	0.8800	0.8800	0.8800	-14.563%	1	379	-88.636%
2025-05-23	1.0300	1.0300	1.0300	1.0300	-17.600%	20	388	-90.291%
2025-05-20	1.2500	1.2500	1.2500	1.2500	+43.678%	3	388	-92.000%
2025-05-16	0.8600	0.8700	0.8600	0.8700	+16.000%	6	388	-88.506%
2025-05-13	0.7500	0.7500	0.7500	0.7500	0.000%	3	388	-86.667%
2025-05-12	0.7500	0.7500	0.7500	0.7500	-1.316%	150	388	-86.667%
2025-05-08	0.7600	0.7600	0.7600	0.7600	+8.571%	150	538	-86.842%
2025-04-03	0.7000	0.7000	0.7000	0.7000	-26.316%	10	543	-85.714%
2025-04-02	0.9500	0.9500	0.9500	0.9500	+31.944%	10	553	-89.474%
2025-03-31	0.7200	0.7200	0.7200	0.7200	-4.000%	20	543	-86.111%
2025-03-27	0.7200	0.7500	0.7000	0.7500	+66.667%	7	553	-86.667%
2025-03-26	0.4500	0.4500	0.4500	0.4500	+4.651%	1	558	-77.778%
2025-03-21	0.4200	0.4300	0.4200	0.4300	-2.273%	6	557	-76.744%
2025-03-18	0.4400	0.4400	0.4400	0.4400	-13.725%	1	557	-77.273%
2025-03-17	0.5100	0.5100	0.5100	0.5100	+2.000%	1	556	-80.392%
2025-03-14	0.3000	0.5000	0.3000	0.5000	-16.667%	120	555	-80.000%
2025-03-10	0.6500	0.6500	0.5800	0.6000	+20.000%	202	506	-83.333%
2025-03-04	0.5000	0.5000	0.5000	0.5000	-9.091%	100	304	-80.000%
2025-03-03	0.5500	0.5500	0.5500	0.5500	-17.910%	1	204	-81.818%
2025-02-27	0.6700	0.6700	0.6700	0.6700	-4.286%	2	204	-85.075%
2025-02-21	0.7000	0.7000	0.7000	0.7000	-12.500%	2	204	-85.714%
2025-02-14	0.8000	0.8000	0.8000	0.8000	+3.896%	4	205	-87.500%
2025-02-12	0.7700	0.7700	0.7700	0.7700	-9.412%	2	205	-87.013%
2025-02-10	0.8500	0.8500	0.8500	0.8500	-17.476%	9	203	-88.235%
2025-01-30	1.0300	1.0300	1.0300	1.0300	-17.600%	1	195	-90.291%
2025-01-23	1.2500	1.2500	1.2500	1.2500	-6.015%	20	195	-92.000%
2025-01-22	1.3300	1.3300	1.3300	1.3300	+2.308%	3	205	-92.481%
2025-01-21	1.3000	1.3100	1.3000	1.3000	+5.691%	50	206	-92.308%
2025-01-17	1.2300	1.2300	1.2300	1.2300	-19.079%	40	176	-91.870%
2025-01-06	1.5200	1.5200	1.5200	1.5200	+1.333%	1	175	-93.421%
2025-01-03	1.4900	1.5700	1.4000	1.5000	+6.383%	246	175	-93.333%
2025-01-02	1.4100	1.4100	1.4100	1.4100	-14.545%	2	160	-92.908%
2024-12-27	1.6500	1.6500	1.6500	1.6500	+13.793%	6	158	-93.939%
2024-12-23	1.4300	1.4500	1.4300	1.4500	-3.333%	2	155	-93.103%
2024-12-20	1.4500	1.5000	1.4500	1.5000	-28.230%	5	155	-93.333%
2024-12-18	2.0900	2.0900	2.0900	2.0900	-16.400%	5	155	-95.215%
2024-12-03	2.2600	2.5000	2.2600	2.5000	+20.192%	9	151	-96.000%
2024-11-27	2.0800	2.0800	2.0800	2.0800	+30.000%	4	153	-95.192%
2024-11-20	1.6000	1.6000	1.6000	1.6000	-17.949%	1	153	-93.750%
2024-11-11	1.8000	1.9500	1.8000	1.9500	-2.500%	65	153	-94.872%
2024-11-06	2.0000	2.0000	2.0000	2.0000	0.000%	50	88	-95.000%
2024-10-29	2.0000	2.0000	2.0000	2.0000	-14.894%	5	38	-95.000%
2024-10-16	2.6500	2.6500	2.3500	2.3500	-8.915%	20	35	-95.745%
2024-10-10	2.6000	2.6000	2.5800	2.5800	-0.769%	7	19	-96.124%
2024-10-08	2.6000	2.6000	2.6000	2.6000	+57.576%	5	17	-96.154%
2024-10-01	1.6500	1.6500	1.6500	1.6500	+17.857%	3	17	-93.939%
2024-09-20	1.4000	1.4000	1.4000	1.4000	-34.884%	8	14	-92.857%
2024-09-18	2.1500	2.1500	2.1500	2.1500	0.000%	10	10	-95.349%

.dark-mode .l9rl97{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l9rl97{ color: #333333; background-color: white; border: 2px solid #333333; }WOOF20270115C5WOOF Jan 15 2027 5.00 Call (WOOF270115C00005000)option OPRA

WOOF20270115C5
WOOF Jan 15 2027 5.00 Call (WOOF270115C00005000)
option OPRA