Dark

WULF20261218C20
WULF Dec 18 2026 20.00 Call (WULF261218C00020000)
option OPRA

EOD

Jun 29, 2026

8.10-16.923%(-1.65)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	8.1000	8.1000	8.1000	8.1000	-16.923%	5	19,175	0.000%
2026-06-26	9.7500	9.7500	9.7500	9.7500	0.000%	2	19,175	-16.923%
2026-06-25	11.3000	11.3000	9.5100	9.7500	-0.102%	439	19,175	-16.923%
2026-06-24	11.1100	11.2100	9.7600	9.7600	-20.650%	26	19,560	-17.008%
2026-06-23	12.1300	12.3000	12.1300	12.3000	+7.895%	4	19,573	-34.146%
2026-06-22	12.7200	12.7200	11.4000	11.4000	-6.939%	2	19,572	-28.947%
2026-06-18	12.0900	12.8500	12.0500	12.2500	+5.241%	16,042	27,585	-33.878%
2026-06-17	11.0000	11.6400	11.0000	11.6400	-4.590%	4	27,585	-30.412%
2026-06-16	12.1500	12.2000	12.0200	12.2000	+19.725%	52	27,585	-33.607%
2026-06-12	9.8500	10.1900	9.8500	10.1900	+28.987%	41	27,626	-20.510%
2026-06-11	7.9000	7.9000	7.9000	7.9000	-18.891%	1	27,626	+2.532%
2026-06-09	10.9500	10.9500	9.7100	9.7400	+0.933%	42	27,627	-16.838%
2026-06-08	9.4500	9.8500	8.9000	9.6500	+21.384%	4,013	27,587	-16.062%
2026-06-05	9.1200	9.1200	7.7500	7.9500	-19.453%	18	27,587	+1.887%
2026-06-04	9.8700	9.8700	9.8700	9.8700	-2.277%	10	27,588	-17.933%
2026-06-03	10.3000	10.3000	10.1000	10.1000	-6.481%	16	27,598	-19.802%
2026-06-02	10.8000	10.8000	10.8000	10.8000	+5.882%	4	27,601	-25.000%
2026-05-28	10.3500	10.3500	10.1500	10.2000	-1.449%	16	27,597	-20.588%
2026-05-27	10.2000	10.3500	10.2000	10.3500	+6.154%	103	27,596	-21.739%
2026-05-26	8.1000	9.7500	8.1000	9.7500	+33.379%	101	27,696	-16.923%
2026-05-22	7.3000	7.3100	7.0300	7.3100	-2.403%	30	27,720	+10.807%
2026-05-21	7.2000	7.6200	7.2000	7.4900	+17.953%	37	27,730	+8.144%
2026-05-19	6.1000	6.4000	5.5000	6.3500	+3.589%	2,559	27,730	+27.559%
2026-05-18	6.1000	6.1300	5.8100	6.1300	-18.375%	134	26,361	+32.137%
2026-05-14	7.5100	7.5100	7.5100	7.5100	-1.958%	1	26,361	+7.856%
2026-05-13	7.6600	7.6600	7.6600	7.6600	+4.218%	1	22,436	+5.744%
2026-05-12	7.0000	7.4500	6.9000	7.3500	-4.545%	7,071	22,436	+10.204%
2026-05-08	8.3500	8.3500	7.6000	7.7000	-7.229%	177	22,436	+5.195%
2026-05-07	9.0000	9.0000	8.3000	8.3000	-12.815%	26	22,454	-2.410%
2026-05-06	9.0600	9.6000	8.1700	9.5200	+25.263%	1,042	22,462	-14.916%
2026-05-05	7.4900	8.1500	7.4900	7.6000	+16.031%	908	23,039	+6.579%
2026-05-01	7.1000	7.3900	6.5500	6.5500	-6.026%	765	23,187	+23.664%
2026-04-30	6.5100	7.2500	6.5100	6.9700	+12.419%	38	23,187	+16.212%
2026-04-29	6.0000	6.2000	5.8000	6.2000	-4.615%	61	23,193	+30.645%
2026-04-28	6.4700	7.0000	6.3000	6.5000	-3.704%	1,914	23,190	+24.615%
2026-04-27	6.8600	6.9900	6.5500	6.7500	+10.837%	73	22,195	+20.000%
2026-04-24	6.6500	6.6500	6.0900	6.0900	-2.560%	77	22,225	+33.005%
2026-04-23	6.8800	6.8800	6.2500	6.2500	0.000%	94	22,295	+29.600%
2026-04-22	6.1300	6.3000	5.7000	6.2500	+12.613%	46	22,236	+29.600%
2026-04-21	6.3100	6.3100	5.5500	5.5500	-13.281%	72	22,229	+45.946%
2026-04-20	6.0000	6.7000	5.8500	6.4000	+3.728%	43	22,229	+26.563%
2026-04-17	5.3500	6.2000	5.1000	6.1700	+17.524%	224	22,250	+31.280%
2026-04-16	5.2000	5.4500	4.8400	5.2500	-6.250%	7,127	22,217	+54.286%
2026-04-15	5.7000	5.9000	5.6000	5.6000	-12.500%	1,048	17,878	+44.643%
2026-04-14	5.9000	6.4200	5.9000	6.4000	+16.364%	46	16,883	+26.563%
2026-04-13	4.9000	5.6000	4.9000	5.5000	+2.804%	81	16,814	+47.273%
2026-04-10	5.9000	6.2500	5.3500	5.3500	-2.727%	103	16,814	+51.402%
2026-04-09	5.2000	5.7900	5.0500	5.5000	+17.021%	68	16,814	+47.273%
2026-04-08	4.5000	4.9000	4.1700	4.7000	+17.500%	1,042	16,816	+72.340%
2026-04-07	3.5500	4.0000	3.4000	4.0000	+12.676%	43	15,812	+102.500%
2026-04-06	3.3500	3.5500	3.2500	3.5500	+19.128%	18	15,822	+128.169%
2026-04-02	2.6000	2.9800	2.6000	2.9800	-13.623%	3	15,820	+171.812%
2026-04-01	3.1000	3.4500	3.1000	3.4500	+11.290%	58	15,820	+134.783%
2026-03-31	2.6000	3.1000	2.6000	3.1000	+24.000%	4	15,840	+161.290%
2026-03-30	3.1500	3.1500	2.5000	2.5000	-25.373%	735	15,838	+224.000%
2026-03-27	3.4500	3.5000	3.1500	3.3500	-5.634%	3,173	15,872	+141.791%
2026-03-26	3.9300	3.9300	3.5000	3.5500	-20.225%	191	17,192	+128.169%
2026-03-25	4.4600	4.8000	4.4400	4.4500	+14.103%	268	17,142	+82.022%
2026-03-24	3.9700	4.1000	3.9000	3.9000	-6.024%	100	17,043	+107.692%
2026-03-23	3.9300	4.5500	3.9300	4.1500	+27.692%	122	17,053	+95.181%
2026-03-20	3.7000	3.7000	3.2500	3.2500	-7.143%	40	17,009	+149.231%
2026-03-19	3.4000	3.5000	3.2500	3.5000	-12.500%	58	17,008	+131.429%
2026-03-17	4.5500	4.5500	4.0000	4.0000	-4.762%	30	16,968	+102.500%
2026-03-16	4.2500	4.3600	4.2000	4.2000	+9.091%	14	16,968	+92.857%
2026-03-13	3.8500	3.8500	3.8500	3.8500	+9.375%	1	16,976	+110.390%
2026-03-11	3.5200	3.5200	3.5200	3.5200	+13.548%	2	16,976	+130.114%
2026-03-10	2.9600	3.3300	2.9600	3.1000	+4.377%	12	16,974	+161.290%
2026-03-09	2.5500	2.9700	2.5500	2.9700	+4.577%	27	16,969	+172.727%
2026-03-06	3.2500	3.2500	2.8400	2.8400	-23.243%	52	16,967	+185.211%
2026-03-05	3.2500	3.7500	3.2500	3.7000	+0.271%	204	16,971	+118.919%
2026-03-04	3.7500	3.8900	3.6900	3.6900	+1.096%	57	17,169	+119.512%
2026-03-03	2.5000	3.7500	2.5000	3.6500	-8.750%	117	17,169	+121.918%
2026-03-02	4.0500	4.1000	3.8000	4.0000	+3.896%	23	17,219	+102.500%
2026-02-27	4.5500	4.5500	3.8500	3.8500	-23.000%	22	17,217	+110.390%
2026-02-26	5.4900	5.5000	4.8500	5.0000	-5.660%	59	17,217	+62.000%
2026-02-25	5.2600	5.4700	5.2000	5.3000	+8.163%	6,568	10,747	+52.830%
2026-02-24	4.3100	5.2600	4.3100	4.9000	+32.432%	2,120	10,747	+65.306%
2026-02-23	3.5000	3.7000	3.5000	3.7000	+2.493%	389	9,131	+118.919%
2026-02-20	3.7500	3.7500	3.6100	3.6100	-14.048%	3	9,237	+124.377%
2026-02-19	3.7900	4.2000	3.7700	4.2000	+6.329%	65	9,237	+92.857%
2026-02-18	4.0600	4.1000	3.9500	3.9500	-7.059%	4	9,194	+105.063%
2026-02-17	4.0000	4.2500	4.0000	4.2500	-8.009%	708	9,193	+90.588%
2026-02-13	4.2600	4.6200	4.2600	4.6200	+6.944%	108	8,787	+75.325%
2026-02-12	4.5100	4.5100	4.3200	4.3200	+2.857%	13	8,787	+87.500%
2026-02-11	4.6500	4.6600	4.2000	4.2000	-16.000%	1,462	8,780	+92.857%
2026-02-10	5.0000	5.5000	4.7000	5.0000	+4.167%	100	7,340	+62.000%
2026-02-09	4.0200	5.0000	4.0200	4.8000	+54.839%	613	7,313	+68.750%
2026-02-06	3.5000	3.5000	3.1000	3.1000	-14.601%	21	7,277	+161.290%
2026-02-03	4.0000	4.4500	3.3500	3.6300	+13.438%	49	7,292	+123.140%
2026-02-02	3.3800	3.4500	2.9800	3.2000	0.000%	124	7,277	+153.125%
2026-01-30	3.2000	3.2000	3.2000	3.2000	-11.846%	1	7,214	+153.125%
2026-01-29	3.9000	3.9000	3.2500	3.6300	-6.923%	147	7,215	+123.140%
2026-01-28	2.9800	3.9000	2.9800	3.9000	-2.500%	7	7,208	+107.692%
2026-01-27	3.7000	4.0300	3.5500	4.0000	+22.699%	44	7,204	+102.500%
2026-01-23	2.9500	3.2600	2.9500	3.2600	+13.589%	52	7,193	+148.466%
2026-01-22	3.0000	3.2500	2.8500	2.8700	-4.333%	111	7,192	+182.230%
2026-01-21	2.6500	3.0000	2.6500	3.0000	-1.639%	2	7,182	+170.000%
2026-01-20	3.1500	3.1500	3.0500	3.0500	-10.294%	12	7,182	+165.574%
2026-01-16	3.4000	3.4000	3.4000	3.4000	+4.615%	1	7,182	+138.235%
2026-01-14	3.5000	3.5700	3.2500	3.2500	+0.932%	8	7,182	+149.231%
2026-01-13	3.2500	3.2500	3.2200	3.2200	+9.898%	4	7,185	+151.553%
2026-01-12	2.9300	2.9300	2.9300	2.9300	+8.519%	1	7,184	+176.451%
2026-01-09	2.9700	3.0000	2.7000	2.7000	-3.571%	32	7,184	+200.000%
2026-01-08	2.7500	2.8000	2.7500	2.8000	-0.356%	3	7,183	+189.286%
2026-01-07	2.8500	2.8500	2.8100	2.8100	-4.746%	31	7,182	+188.256%
2026-01-06	2.7700	2.9500	2.7700	2.9500	-2.640%	12	7,182	+174.576%
2026-01-05	3.1000	3.1000	2.8700	3.0300	+22.177%	15	7,168	+167.327%
2026-01-02	2.4800	2.4800	2.4800	2.4800	+5.983%	1	7,168	+226.613%
2025-12-29	2.6000	2.6000	2.3400	2.3400	-10.000%	18	7,167	+246.154%
2025-12-26	2.3600	2.6000	2.3600	2.6000	-4.762%	37	7,165	+211.538%
2025-12-24	2.7100	2.7300	2.7100	2.7300	-11.364%	380	6,789	+196.703%
2025-12-23	2.9800	3.0800	2.9800	3.0800	+4.407%	3	6,789	+162.987%
2025-12-22	3.1000	3.2800	2.9300	2.9500	-4.221%	26	6,787	+174.576%
2025-12-19	2.8300	3.0800	2.8300	3.0800	+8.070%	2	6,788	+162.987%
2025-12-18	2.8500	2.8500	2.7000	2.8500	-1.724%	27	6,787	+184.211%
2025-12-17	3.2800	3.2800	2.9000	2.9000	-1.695%	3	6,809	+179.310%
2025-12-16	2.7900	2.9500	2.7900	2.9500	-7.813%	53	6,807	+174.576%
2025-12-15	3.9000	3.9000	3.2000	3.2000	-28.889%	522	6,787	+153.125%
2025-12-12	4.7500	4.7500	4.5000	4.5000	+4.651%	4	6,788	+80.000%
2025-12-11	4.9000	5.3000	4.3000	4.3000	-16.505%	84	6,788	+88.372%
2025-12-10	5.0000	5.1500	5.0000	5.1500	+3.000%	5	6,788	+57.282%
2025-12-09	4.7000	5.0500	4.5000	5.0000	+10.375%	45	6,786	+62.000%
2025-12-08	4.1500	4.5300	4.1500	4.5300	+5.349%	121	6,786	+78.808%
2025-12-04	4.0500	4.3000	4.0500	4.3000	+7.500%	493	6,686	+88.372%
2025-12-03	3.2000	4.0000	3.2000	4.0000	-4.762%	564	6,425	+102.500%
2025-12-02	5.0600	5.0600	3.8500	4.2000	-15.152%	57	6,205	+92.857%
2025-12-01	4.5500	4.9500	4.5500	4.9500	-3.509%	31	6,210	+63.636%
2025-11-28	4.6500	5.9500	4.6500	5.1300	+15.022%	11	6,213	+57.895%
2025-11-26	4.0500	4.7500	4.0500	4.4600	+25.634%	44	6,175	+81.614%
2025-11-25	3.4000	3.5500	3.4000	3.5500	+11.635%	7	6,175	+128.169%
2025-11-24	3.1900	3.3500	3.1600	3.1800	-0.625%	16	6,175	+154.717%
2025-11-21	2.5900	3.2000	2.5900	3.2000	+2.894%	362	6,174	+153.125%
2025-11-20	3.9500	4.3100	3.1100	3.1100	-1.270%	211	6,184	+160.450%
2025-11-19	3.3400	3.5000	3.1500	3.1500	+14.545%	168	6,073	+157.143%
2025-11-18	2.7500	2.7500	2.7500	2.7500	+6.178%	1	6,022	+194.545%
2025-11-17	2.7800	2.7800	2.5900	2.5900	-13.667%	502	6,023	+212.741%
2025-11-14	2.7400	3.2000	2.7400	3.0000	-18.919%	57	6,525	+170.000%
2025-11-12	3.7000	3.7000	3.7000	3.7000	+27.148%	1	6,475	+118.919%
2025-11-11	4.0300	4.0300	2.9100	2.9100	-29.024%	9	6,475	+178.351%
2025-11-10	4.5000	4.5000	4.1000	4.1000	+10.811%	2	6,479	+97.561%
2025-11-07	3.8500	3.8500	3.7000	3.7000	-18.502%	401	6,478	+118.919%
2025-11-06	4.6000	4.6000	4.4000	4.5400	-4.421%	20	6,392	+78.414%
2025-11-05	4.7500	5.2000	4.7000	4.7500	-0.628%	30	6,391	+70.526%
2025-11-04	4.5000	5.2500	4.5000	4.7800	-11.481%	24	6,384	+69.456%
2025-11-03	5.2700	5.4000	4.3500	5.4000	+9.091%	68	6,326	+50.000%
2025-10-31	4.8000	5.1000	4.8000	4.9500	+3.125%	16	6,326	+63.636%
2025-10-30	4.3000	5.0000	4.1500	4.8000	+5.495%	492	6,326	+68.750%
2025-10-29	5.1300	5.7500	4.5500	4.5500	-15.270%	1,541	6,390	+78.022%
2025-10-28	6.0000	6.0000	4.9300	5.3700	+27.857%	72	4,900	+50.838%
2025-10-27	4.2000	4.2000	4.2000	4.2000	+5.528%	2	4,870	+92.857%
2025-10-24	4.2800	4.2800	3.7600	3.9800	+5.013%	501	4,870	+103.518%
2025-10-23	3.6500	3.9500	3.6500	3.7900	+17.337%	156	4,422	+113.720%
2025-10-22	3.2000	3.3000	3.2000	3.2300	-13.636%	608	4,369	+150.774%
2025-10-21	4.1000	4.1000	3.7400	3.7400	-10.952%	37	4,251	+116.578%
2025-10-17	4.2000	4.2000	4.2000	4.2000	-9.287%	3	4,229	+92.857%
2025-10-16	4.7000	4.9500	4.6300	4.6300	-14.259%	9	4,226	+74.946%
2025-10-15	5.6800	5.6800	5.1500	5.4000	0.000%	3,582	4,222	+50.000%
2025-10-14	4.9000	5.5000	4.7000	5.4000	+33.005%	27	1,004	+50.000%
2025-10-13	4.0300	4.3000	3.7000	4.0600	+8.267%	134	989	+99.507%
2025-10-10	4.0000	4.7500	3.7500	3.7500	+8.069%	42	874	+116.000%
2025-10-09	5.5000	5.5000	3.0500	3.4700	+23.050%	109	848	+133.429%
2025-10-08	2.6200	2.8500	2.6200	2.8200	+22.609%	44	817	+187.234%
2025-10-07	2.3000	2.3000	2.3000	2.3000	-16.667%	190	787	+252.174%
2025-10-06	2.7600	2.7600	2.7600	2.7600	+14.050%	4	677	+193.478%
2025-10-03	2.3700	2.7200	2.3700	2.4200	-5.098%	11	677	+234.711%
2025-10-02	2.5500	2.5500	2.5500	2.5500	+10.870%	3	678	+217.647%
2025-10-01	2.3000	2.3600	2.1800	2.3000	-4.564%	18	678	+252.174%
2025-09-30	2.4100	2.4100	2.4100	2.4100	+12.093%	1	690	+236.100%
2025-09-29	2.1500	2.1500	2.1500	2.1500	-10.042%	1	690	+276.744%
2025-09-25	2.2500	2.3900	2.2500	2.3900	-2.846%	46	689	+238.912%
2025-09-24	2.3700	2.5000	2.3700	2.4600	+26.154%	8	653	+229.268%
2025-09-23	2.2000	2.2200	1.9500	1.9500	-14.097%	538	646	+315.385%
2025-09-22	1.9400	2.2700	1.9400	2.2700	+19.474%	22	127	+256.828%
2025-09-19	2.0300	2.0300	1.9000	1.9000	-2.062%	8	106	+326.316%
2025-09-18	2.0500	2.0500	1.9400	1.9400	-13.778%	58	103	+317.526%
2025-09-17	2.2500	2.2500	2.2500	2.2500	+15.385%	2	59	+260.000%
2025-09-16	1.7400	1.9500	1.7400	1.9500	+4.278%	7	57	+315.385%
2025-09-12	1.8700	1.8700	1.8700	1.8700	-4.103%	1	51	+333.155%
2025-09-11	1.9500	1.9900	1.8000	1.9500	+62.500%	39	51	+315.385%
2025-09-08	1.2000	1.2000	1.2000	1.2000	+8.108%	1	21	+575.000%
2025-09-05	1.1100	1.1100	1.1100	1.1100	-4.310%	8	21	+629.730%
2025-09-04	1.1000	1.1600	1.1000	1.1600	-25.161%	2	17	+598.276%
2025-09-02	1.5500	1.5500	1.5500	1.5500	+24.000%	4	16	+422.581%
2025-08-29	1.4100	1.4100	1.2500	1.2500	-21.875%	9	11	+548.000%
2025-08-22	1.6000	1.6000	1.6000	1.6000	+6.667%	4	11	+406.250%
2025-08-21	1.4900	1.5000	1.4900	1.5000	-5.063%	7	8	+440.000%
2025-08-19	1.5800	1.5800	1.5800	1.5800	0.000%	1	1	+412.658%

.dark-mode .XZGJjV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XZGJjV{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20261218C20WULF Dec 18 2026 20.00 Call (WULF261218C00020000)option OPRA

WULF20261218C20
WULF Dec 18 2026 20.00 Call (WULF261218C00020000)
option OPRA