Dark

WULF20261218C17
WULF Dec 18 2026 17.00 Call (WULF261218C00017000)
option OPRA

EOD

Jun 26, 2026

10.70-9.322%(-1.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	10.9800	10.9800	10.7000	10.7000	-9.322%	3	6,720	0.000%
2026-06-25	11.8000	11.8000	11.8000	11.8000	-14.182%	1	6,721	-9.322%
2026-06-22	13.7500	13.7500	13.7500	13.7500	-5.172%	2	6,722	-22.182%
2026-06-18	13.9000	14.5000	13.9000	14.5000	+11.624%	6	6,735	-26.207%
2026-06-17	13.5200	13.5200	12.9900	12.9900	-7.544%	11	6,735	-17.629%
2026-06-16	13.5500	14.0500	13.5500	14.0500	+6.439%	21	6,735	-23.843%
2026-06-15	13.2000	13.2000	13.2000	13.2000	+10.924%	1	6,778	-18.939%
2026-06-12	12.2000	12.2000	11.9000	11.9000	-8.812%	21	6,778	-10.084%
2026-06-09	13.0500	13.0500	13.0500	13.0500	+18.636%	1	6,778	-18.008%
2026-05-29	11.0000	11.0000	11.0000	11.0000	-9.091%	2	6,779	-2.727%
2026-05-27	12.0000	12.1000	12.0000	12.1000	+10.000%	5	6,781	-11.570%
2026-05-26	11.0200	11.0200	10.7000	11.0000	+18.919%	5	6,785	-2.727%
2026-05-22	9.2500	9.2500	9.2500	9.2500	-3.646%	2	6,785	+15.676%
2026-05-14	9.9700	9.9700	9.6000	9.6000	+12.941%	2	6,787	+11.458%
2026-05-12	8.5000	8.5000	8.5000	8.5000	-15.842%	3	6,788	+25.882%
2026-05-11	11.6000	11.6000	10.1000	10.1000	+6.316%	100	6,788	+5.941%
2026-05-08	11.0000	11.0000	9.5000	9.5000	-15.405%	21	6,796	+12.632%
2026-05-06	10.6500	11.2700	9.9000	11.2300	+14.010%	31	6,816	-4.720%
2026-05-05	9.8500	9.8500	9.8500	9.8500	+26.282%	1	6,841	+8.629%
2026-05-04	7.8000	7.8000	7.8000	7.8000	-2.500%	1	6,841	+37.179%
2026-04-30	8.0000	8.0000	8.0000	8.0000	+20.301%	5	6,841	+33.750%
2026-04-29	7.4500	7.4500	6.6500	6.6500	-21.302%	12	6,846	+60.902%
2026-04-27	7.5000	8.4500	7.4800	8.4500	+12.817%	6	6,854	+26.627%
2026-04-24	7.6400	7.8000	7.4900	7.4900	-6.725%	10	6,857	+42.857%
2026-04-23	8.0300	8.0300	8.0300	8.0300	+18.088%	3	6,861	+33.250%
2026-04-22	6.7500	6.8000	6.7500	6.8000	-9.333%	6	6,858	+57.353%
2026-04-20	7.7000	7.7000	7.5000	7.5000	-1.055%	85	6,864	+42.667%
2026-04-17	6.7000	7.5800	6.7000	7.5800	+16.258%	80	6,899	+41.161%
2026-04-16	6.2600	6.5200	6.2600	6.5200	-4.818%	14	6,837	+64.110%
2026-04-15	7.0100	7.0100	6.8500	6.8500	-12.179%	309	6,840	+56.204%
2026-04-14	7.5000	7.8000	7.3500	7.8000	+10.795%	8	6,839	+37.179%
2026-04-13	6.3500	7.0400	5.9000	7.0400	+5.547%	32	7,149	+51.989%
2026-04-10	7.0000	7.4500	6.5200	6.6700	-3.473%	1,797	7,149	+60.420%
2026-04-09	6.6500	7.0000	6.6500	6.9100	+16.723%	5	7,149	+54.848%
2026-04-08	5.9000	5.9500	5.4100	5.9200	+40.618%	312	7,153	+80.743%
2026-04-06	4.2100	4.2100	4.2100	4.2100	+18.592%	100	7,045	+154.157%
2026-04-02	3.4500	3.5500	3.4500	3.5500	-9.439%	5	7,144	+201.408%
2026-04-01	3.9700	3.9700	3.9000	3.9200	+0.513%	8	7,144	+172.959%
2026-03-31	3.3000	3.9000	3.3000	3.9000	+16.418%	309	7,150	+174.359%
2026-03-30	3.9700	3.9700	3.2500	3.3500	-18.886%	23	7,196	+219.403%
2026-03-27	4.1000	4.3000	4.1000	4.1300	-6.982%	9	7,196	+159.080%
2026-03-26	4.7000	4.7000	4.4300	4.4400	-19.273%	25	7,201	+140.991%
2026-03-25	5.5000	5.5000	5.5000	5.5000	+15.546%	6	7,191	+94.545%
2026-03-24	4.7600	4.7600	4.7600	4.7600	+19.000%	2	7,197	+124.790%
2026-03-20	4.0000	4.0000	4.0000	4.0000	-12.281%	1	7,197	+167.500%
2026-03-18	4.8800	4.8800	4.5600	4.5600	+0.220%	11	7,197	+134.649%
2026-03-17	5.0800	5.0800	4.5500	4.5500	-13.333%	8	7,190	+135.165%
2026-03-16	4.9000	5.2500	4.9000	5.2500	+11.702%	3	7,187	+103.810%
2026-03-13	4.6400	4.7000	4.6400	4.7000	+20.513%	2	7,186	+127.660%
2026-03-12	3.8500	3.9000	3.8300	3.9000	-9.302%	9	7,185	+174.359%
2026-03-11	4.3000	4.3000	4.3000	4.3000	+20.787%	1	7,179	+148.837%
2026-03-09	3.4000	3.5600	3.4000	3.5600	-21.758%	9	7,179	+200.562%
2026-03-05	4.4500	4.5500	4.3500	4.5500	+3.409%	202	7,175	+135.165%
2026-03-03	4.1100	4.4000	4.1100	4.4000	-13.386%	103	7,077	+143.182%
2026-03-02	5.0800	5.0800	5.0800	5.0800	+6.947%	1	6,977	+110.630%
2026-02-27	4.7500	5.3500	3.5000	4.7500	-23.756%	149	6,976	+125.263%
2026-02-26	6.2300	6.2300	6.2300	6.2300	-8.382%	1	6,963	+71.750%
2026-02-25	6.6000	6.8000	6.3800	6.8000	+6.084%	1,756	7,493	+57.353%
2026-02-24	5.6500	6.4100	5.6500	6.4100	+35.805%	36	7,493	+66.927%
2026-02-23	4.7200	4.7200	4.7200	4.7200	-1.667%	3	7,519	+126.695%
2026-02-18	4.8000	4.8000	4.8000	4.8000	-10.781%	4	7,519	+122.917%
2026-02-17	5.0500	5.3800	4.6800	5.3800	-3.063%	33	7,519	+98.885%
2026-02-13	5.1900	5.7500	4.7200	5.5500	+8.824%	107	7,482	+92.793%
2026-02-12	5.4000	5.4000	5.1000	5.1000	-2.111%	19	7,482	+109.804%
2026-02-11	5.5000	5.5000	4.0500	5.2100	-10.172%	33	7,488	+105.374%
2026-02-10	5.4500	6.3000	5.4500	5.8000	+2.837%	37	7,466	+84.483%
2026-02-09	4.6000	5.7500	4.6000	5.6400	+31.163%	90	7,470	+89.716%
2026-02-06	4.5000	4.5000	4.3000	4.3000	+14.667%	5	7,519	+148.837%
2026-02-05	4.1000	4.1000	3.7500	3.7500	-6.716%	3	7,518	+185.333%
2026-02-04	3.5000	4.0200	3.3500	4.0200	-4.286%	19	7,516	+166.169%
2026-02-03	4.2000	4.2000	4.2000	4.2000	+12.000%	5	7,512	+154.762%
2026-02-02	3.5500	4.0500	3.5000	3.7500	+4.167%	128	7,507	+185.333%
2026-01-30	3.6000	3.6000	3.6000	3.6000	-22.078%	1	7,512	+197.222%
2026-01-28	5.0000	5.0000	4.6200	4.6200	-2.737%	3	7,512	+131.602%
2026-01-27	4.7300	4.9800	4.7300	4.7500	+16.995%	7	7,510	+125.263%
2026-01-23	4.0600	4.0600	4.0600	4.0600	+4.103%	1	7,510	+163.547%
2026-01-22	3.9000	3.9000	3.9000	3.9000	+8.333%	1	7,510	+174.359%
2026-01-20	3.6500	3.6500	3.6000	3.6000	-10.670%	5	7,510	+197.222%
2026-01-16	3.9500	4.0300	3.9500	4.0300	-0.494%	32	7,520	+165.509%
2026-01-15	4.1500	4.1500	4.0500	4.0500	-5.152%	11	7,520	+164.198%
2026-01-14	4.2300	4.2700	4.1700	4.2700	+4.146%	13	7,510	+150.585%
2026-01-13	4.0700	4.1000	4.0700	4.1000	+7.895%	3	7,511	+160.976%
2026-01-12	3.5500	3.8000	3.5500	3.8000	+7.955%	15	7,510	+181.579%
2026-01-09	3.5200	3.5200	3.5200	3.5200	+6.667%	10	7,517	+203.977%
2026-01-08	3.7000	3.7000	3.3000	3.3000	0.000%	20	7,517	+224.242%
2026-01-07	3.4000	3.6000	3.3000	3.3000	0.000%	90	7,516	+224.242%
2026-01-06	3.3500	3.5000	3.3000	3.3000	-14.286%	24	7,526	+224.242%
2026-01-05	3.5900	3.8500	3.5900	3.8500	+20.313%	20	7,502	+177.922%
2026-01-02	2.7000	3.2000	2.7000	3.2000	+14.286%	10	7,500	+234.375%
2025-12-31	2.7700	2.8000	2.7500	2.8000	+6.464%	208	7,505	+282.143%
2025-12-30	2.6400	2.6400	2.6300	2.6300	-6.071%	5	7,505	+306.844%
2025-12-29	2.8000	2.8000	2.8000	2.8000	-6.667%	1	7,510	+282.143%
2025-12-26	3.0400	3.0400	3.0000	3.0000	-9.091%	6	7,510	+256.667%
2025-12-24	3.3000	3.3000	3.3000	3.3000	-4.348%	5	7,520	+224.242%
2025-12-23	3.7000	3.7400	3.4500	3.4500	-6.757%	44	7,520	+210.145%
2025-12-22	3.7000	3.7000	3.7000	3.7000	+1.370%	6	7,523	+189.189%
2025-12-19	3.7100	3.9200	3.6500	3.6500	+5.491%	17	7,523	+193.151%
2025-12-17	3.4600	3.4600	3.4600	3.4600	-4.683%	1	7,524	+209.249%
2025-12-16	3.7500	3.7800	3.5000	3.6300	-1.892%	66	7,525	+194.766%
2025-12-15	4.5000	4.5000	3.7000	3.7000	-41.824%	13	7,514	+189.189%
2025-12-12	6.3600	6.3600	6.3600	6.3600	+4.262%	1	7,526	+68.239%
2025-12-11	5.4500	6.1000	5.4500	6.1000	+2.521%	7	7,527	+75.410%
2025-12-10	5.7000	5.9500	5.7000	5.9500	+0.847%	5	7,522	+79.832%
2025-12-09	5.9000	6.0000	5.9000	5.9000	+18.952%	24	7,518	+81.356%
2025-12-08	5.3800	5.3800	4.9600	4.9600	-9.489%	105	7,526	+115.726%
2025-12-04	4.9700	5.4800	4.9700	5.4800	+19.130%	13	7,431	+95.255%
2025-12-03	4.6000	4.6000	4.6000	4.6000	-18.584%	1	7,440	+132.609%
2025-12-02	5.8200	5.8200	5.4500	5.6500	+4.630%	16	7,441	+89.381%
2025-12-01	5.8000	5.8000	5.4000	5.4000	-6.897%	83	7,436	+98.148%
2025-11-28	5.8000	5.8000	5.8000	5.8000	+9.434%	2	7,427	+84.483%
2025-11-26	4.5000	5.4000	4.5000	5.3000	+6.000%	15	7,425	+101.887%
2025-11-25	4.2700	5.0000	4.2600	5.0000	+29.870%	27	7,425	+114.000%
2025-11-24	3.7400	3.8500	3.7400	3.8500	+6.061%	6	7,433	+177.922%
2025-11-21	3.3500	3.6300	3.3500	3.6300	-8.101%	69	7,428	+194.766%
2025-11-20	4.2500	5.1700	3.9500	3.9500	-4.819%	333	7,497	+170.886%
2025-11-19	4.0500	4.1500	4.0500	4.1500	+6.959%	21	7,471	+157.831%
2025-11-18	2.9700	4.0000	2.9700	3.8800	+9.296%	3,501	7,450	+175.773%
2025-11-14	3.3000	3.5500	3.3000	3.5500	+10.938%	11	4,148	+201.408%
2025-11-13	3.7500	3.7500	3.2000	3.2000	-12.329%	3	4,148	+234.375%
2025-11-11	4.1500	4.1500	3.6500	3.6500	-23.958%	4	4,147	+193.151%
2025-11-10	5.0500	5.0500	4.8000	4.8000	+5.033%	4	4,145	+122.917%
2025-11-07	4.6000	4.6000	4.5700	4.5700	-10.039%	6	4,146	+134.136%
2025-11-06	5.7500	5.7500	5.0800	5.0800	-14.622%	57	4,146	+110.630%
2025-11-05	5.7000	6.0000	5.5100	5.9500	-13.768%	62	4,160	+79.832%
2025-11-04	6.0000	6.9000	5.8000	6.9000	+6.154%	103	4,156	+55.072%
2025-11-03	5.7500	6.5000	5.2500	6.5000	+15.658%	92	4,132	+64.615%
2025-10-31	5.6000	6.5500	5.6000	5.6200	-1.404%	6	4,132	+90.391%
2025-10-30	5.0100	5.7500	5.0100	5.7000	+10.039%	12	4,136	+87.719%
2025-10-29	5.8000	5.8000	5.1800	5.1800	-17.120%	52	4,127	+106.564%
2025-10-28	5.5900	6.9000	5.5900	6.2500	+23.762%	50	4,125	+71.200%
2025-10-27	5.0500	5.0500	5.0500	5.0500	+3.061%	1	4,160	+111.881%
2025-10-21	4.9000	4.9000	4.9000	4.9000	+2.083%	1	4,160	+118.367%
2025-10-16	5.2500	5.2500	4.8000	4.8000	-20.000%	2	4,160	+122.917%
2025-10-15	6.1500	6.6500	6.0000	6.0000	-1.639%	22	4,160	+78.333%
2025-10-14	4.9000	6.5500	4.9000	6.1000	+28.692%	55	4,139	+75.410%
2025-10-13	4.6500	5.0000	4.6500	4.7400	+10.233%	22	4,104	+125.738%
2025-10-10	4.5500	5.8000	4.0800	4.3000	+8.861%	120	4,103	+148.837%
2025-10-09	3.9400	3.9500	3.7300	3.9500	+23.438%	14	4,028	+170.886%
2025-10-08	3.2000	3.4000	3.2000	3.2000	+15.942%	3	4,026	+234.375%
2025-10-07	3.1500	3.1500	2.7600	2.7600	-10.968%	16	4,010	+287.681%
2025-10-06	3.1800	3.2900	3.0700	3.1000	-4.615%	122	4,010	+245.161%
2025-10-03	2.9300	3.2500	2.9300	3.2500	+16.906%	6	3,998	+229.231%
2025-10-02	2.7800	2.7800	2.7800	2.7800	+1.460%	4	3,993	+284.892%
2025-10-01	2.8000	2.8000	2.7400	2.7400	-5.517%	10	3,993	+290.511%
2025-09-30	2.9600	3.0000	2.9000	2.9000	-1.361%	420	3,983	+268.966%
2025-09-29	2.7900	2.9400	2.7900	2.9400	+15.748%	2	3,624	+263.946%
2025-09-26	2.5400	2.5400	2.5400	2.5400	-14.189%	2	3,625	+321.260%
2025-09-25	2.9600	2.9600	2.9600	2.9600	-1.333%	1	3,624	+261.486%
2025-09-24	2.8100	3.0000	2.8100	3.0000	+13.208%	31	3,623	+256.667%
2025-09-23	2.6000	2.6500	2.6000	2.6500	-1.852%	2	3,622	+303.774%
2025-09-22	2.4600	3.0000	2.4600	2.7000	+8.434%	11	3,623	+296.296%
2025-09-19	2.4900	2.4900	2.4900	2.4900	+0.810%	2	3,615	+329.719%
2025-09-18	2.7500	2.7500	2.4700	2.4700	+9.778%	12	3,617	+333.198%
2025-09-15	2.2500	2.2500	2.2500	2.2500	-6.250%	1	3,617	+375.556%
2025-09-12	2.4000	2.4000	2.4000	2.4000	+2.128%	2	3,617	+345.833%
2025-09-11	2.5500	2.5500	2.3500	2.3500	-1.261%	4	3,615	+355.319%
2025-09-10	2.4500	2.4500	2.3500	2.3800	+52.564%	16	3,616	+349.580%
2025-09-08	1.5600	1.5600	1.5600	1.5600	+7.586%	5	3,629	+585.897%
2025-09-05	1.4500	1.4500	1.4500	1.4500	0.000%	5	3,624	+637.931%
2025-09-04	1.4300	1.4500	1.4000	1.4500	-18.539%	3,010	3,624	+637.931%
2025-09-02	1.9300	1.9300	1.7800	1.7800	-2.732%	176	630	+501.124%
2025-08-28	1.9000	1.9000	1.8300	1.8300	+7.647%	17	536	+484.699%
2025-08-26	1.7000	1.7000	1.7000	1.7000	+5.590%	3	533	+529.412%
2025-08-25	1.6000	1.6100	1.6000	1.6100	-16.580%	710	533	+564.596%
2025-08-22	1.7900	1.9300	1.7900	1.9300	+9.040%	12	936	+454.404%
2025-08-21	1.7700	1.7700	1.7700	1.7700	+1.724%	2	936	+504.520%
2025-08-20	1.7600	1.8600	1.7400	1.7400	-12.121%	73	934	+514.943%
2025-08-19	1.9600	1.9800	1.9200	1.9800	-19.184%	10	924	+440.404%
2025-08-18	2.5500	2.5500	2.4400	2.4500	+38.418%	9	930	+336.735%
2025-08-15	1.8600	2.1300	1.6900	1.7700	-6.842%	185	928	+504.520%
2025-08-14	1.1800	1.9000	1.1800	1.9000	+153.333%	257	956	+463.158%
2025-08-13	0.7500	0.7500	0.7500	0.7500	-8.537%	200	734	+1,326.667%
2025-08-11	0.8500	0.8500	0.8200	0.8200	+26.154%	210	734	+1,204.878%
2025-08-08	0.6500	0.6500	0.6500	0.6500	0.000%	1	744	+1,546.154%
2025-08-07	0.6500	0.6500	0.6500	0.6500	-4.412%	2	743	+1,546.154%
2025-08-06	0.6800	0.6800	0.6800	0.6800	+4.615%	1	745	+1,473.529%
2025-08-05	0.6200	0.6500	0.6200	0.6500	+1.563%	2	746	+1,546.154%
2025-08-04	0.6300	0.6400	0.5800	0.6400	-15.789%	7	746	+1,571.875%
2025-07-29	0.7000	0.7600	0.7000	0.7600	-6.173%	4	743	+1,307.895%
2025-07-23	0.7300	0.8100	0.7300	0.8100	+1.250%	2	741	+1,220.988%
2025-07-21	0.8000	0.8000	0.8000	0.8000	+19.403%	3	741	+1,237.500%
2025-07-07	0.6700	0.6700	0.6700	0.6700	+103.030%	12	738	+1,497.015%
2025-06-03	0.3300	0.3300	0.3300	0.3300	+230.000%	1	736	+3,142.424%
2025-04-15	0.1000	0.1000	0.1000	0.1000	-47.368%	6	735	+10,600.000%
2025-04-04	0.1900	0.1900	0.1900	0.1900	-9.524%	2	741	+5,531.579%
2025-04-03	0.2100	0.2100	0.2100	0.2100	+23.529%	100	741	+4,995.238%
2025-04-01	0.1700	0.1700	0.1700	0.1700	-5.556%	10	641	+6,194.118%
2025-03-28	0.1800	0.1800	0.1800	0.1800	-33.333%	100	631	+5,844.444%
2025-03-19	0.2700	0.2700	0.2700	0.2700	+12.500%	3	581	+3,862.963%
2025-03-18	0.2200	0.2400	0.2200	0.2400	-4.000%	20	581	+4,358.333%
2025-03-12	0.2500	0.2500	0.2500	0.2500	-7.407%	1	581	+4,180.000%
2025-03-06	0.2700	0.2700	0.2700	0.2700	-20.588%	1	580	+3,862.963%
2025-03-03	0.3400	0.3400	0.3400	0.3400	-10.526%	3	580	+3,047.059%
2025-02-28	0.3800	0.3800	0.3800	0.3800	-45.714%	200	577	+2,715.789%
2025-01-29	0.7000	0.7000	0.7000	0.7000	-23.913%	5	477	+1,428.571%
2025-01-24	1.3700	1.4600	0.9200	0.9200	-11.538%	924	477	+1,063.043%
2025-01-21	1.2600	1.2600	1.0400	1.0400	+4.000%	9	55	+928.846%
2025-01-16	1.0000	1.0000	1.0000	1.0000	-14.530%	1	55	+970.000%
2025-01-15	1.1700	1.1700	1.1700	1.1700	+37.647%	1	55	+814.530%
2025-01-13	0.8800	0.8800	0.8500	0.8500	-33.594%	9	55	+1,158.824%
2025-01-06	1.2800	1.2800	1.2800	1.2800	+34.737%	5	50	+735.938%
2024-12-31	0.9500	0.9500	0.9500	0.9500	-5.000%	3	50	+1,026.316%
2024-12-30	1.0000	1.0000	1.0000	1.0000	-25.926%	10	50	+970.000%
2024-12-23	1.3500	1.3500	1.3500	1.3500	-23.295%	1	40	+692.593%
2024-12-13	1.7600	1.7600	1.7600	1.7600	-2.222%	44	39	+507.955%
2024-11-22	1.8000	1.8000	1.8000	1.8000	-2.703%	4	17	+494.444%
2024-11-19	1.8500	1.8500	1.8500	1.8500	+5.714%	1	15	+478.378%
2024-11-18	1.7500	1.7500	1.7500	1.7500	-5.405%	2	14	+511.429%
2024-11-13	2.6000	2.6000	1.8500	1.8500	0.000%	12	12	+478.378%

.dark-mode .y4pWpB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y4pWpB{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20261218C17WULF Dec 18 2026 17.00 Call (WULF261218C00017000)option OPRA

WULF20261218C17
WULF Dec 18 2026 17.00 Call (WULF261218C00017000)
option OPRA