Dark

WULF20261218C22
WULF Dec 18 2026 22.00 Call (WULF261218C00022000)
option OPRA

EOD

Oct 1, 2026

0.5700-1.724%(-0.0100)919

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5600	0.6500	0.5100	0.5700	-1.724%	919	16,710	0.000%
2026-09-30	0.6000	0.6000	0.5800	0.5800	-14.706%	7	16,525	-1.724%
2026-09-29	0.7600	0.7600	0.6800	0.6800	-8.108%	13	16,527	-16.176%
2026-09-28	0.8100	0.8100	0.7200	0.7400	-11.905%	38	16,530	-22.973%
2026-09-25	0.8500	0.8900	0.8100	0.8400	-20.000%	49	16,558	-32.143%
2026-09-24	1.0600	1.0600	0.9500	1.0500	-19.231%	8,512	16,570	-45.714%
2026-09-23	1.3200	1.3200	1.3000	1.3000	-12.752%	8	8,664	-56.154%
2026-09-22	1.4800	1.4900	1.4800	1.4900	-8.025%	12	8,664	-61.745%
2026-09-21	1.3900	1.6200	1.3600	1.6200	+32.787%	37	8,663	-64.815%
2026-09-18	1.2900	1.2900	1.2100	1.2200	-2.400%	19	8,659	-53.279%
2026-09-17	1.2000	1.3000	1.1200	1.2500	+37.363%	541	8,641	-54.400%
2026-09-16	0.9700	0.9700	0.8500	0.9100	+10.976%	68	8,500	-37.363%
2026-09-15	0.8600	0.8600	0.8200	0.8200	-22.642%	42	8,494	-30.488%
2026-09-14	1.0900	1.1100	1.0000	1.0600	-36.905%	50	8,507	-46.226%
2026-09-11	1.4000	1.6800	1.4000	1.6800	+29.231%	555	8,512	-66.071%
2026-09-10	1.3900	1.3900	1.3000	1.3000	-36.585%	42	8,525	-56.154%
2026-09-09	2.0500	2.0500	2.0500	2.0500	+6.218%	1	8,526	-72.195%
2026-09-08	1.6500	1.9300	1.6400	1.9300	+33.103%	285	8,525	-70.466%
2026-09-04	1.3700	1.4500	1.3200	1.4500	+9.848%	510	8,260	-60.690%
2026-09-03	1.1400	1.3200	1.1400	1.3200	+55.294%	183	8,260	-56.818%
2026-09-02	0.8700	0.8700	0.8500	0.8500	-15.000%	4	8,157	-32.941%
2026-09-01	0.9000	1.0000	0.9000	1.0000	-4.762%	46	8,155	-43.000%
2026-08-31	1.1700	1.1700	1.0000	1.0500	-13.934%	24	8,195	-45.714%
2026-08-28	1.4200	1.4200	1.1600	1.2200	-29.070%	222	8,197	-53.279%
2026-08-27	1.6300	2.0200	1.6300	1.7200	+11.688%	52	8,177	-66.860%
2026-08-26	1.5800	1.5800	1.5400	1.5400	-11.494%	48	8,156	-62.987%
2026-08-25	1.7400	1.7400	1.7400	1.7400	+12.987%	1	8,126	-67.241%
2026-08-24	1.6200	1.6600	1.5400	1.5400	-1.282%	22	8,126	-62.987%
2026-08-21	2.1000	2.1000	1.5200	1.5600	-13.333%	140	8,127	-63.462%
2026-08-20	1.5900	1.8000	1.5200	1.8000	+29.496%	15	8,028	-68.333%
2026-08-19	1.5100	1.5100	1.3900	1.3900	-9.740%	4	8,017	-58.993%
2026-08-18	1.8500	1.8500	1.4700	1.5400	-32.456%	521	8,020	-62.987%
2026-08-17	2.4100	2.4100	2.2800	2.2800	+16.923%	706	7,671	-75.000%
2026-08-14	1.9500	1.9500	1.9500	1.9500	+4.278%	4	7,233	-70.769%
2026-08-13	2.2400	2.2400	1.8700	1.8700	-12.207%	24	7,229	-69.519%
2026-08-12	2.5500	2.5500	2.1200	2.1300	-2.294%	9	7,235	-73.239%
2026-08-11	2.3300	2.4000	2.1200	2.1800	+7.921%	5,127	7,231	-73.853%
2026-08-10	2.1400	2.1400	1.8700	2.0200	-12.931%	898	4,323	-71.782%
2026-08-07	2.4300	2.5200	2.3200	2.3200	-15.018%	271	3,515	-75.431%
2026-08-06	2.7300	2.7300	2.7300	2.7300	-25.205%	1	3,511	-79.121%
2026-08-04	3.6800	3.6800	3.6400	3.6500	+6.414%	15	3,512	-84.384%
2026-08-03	3.6600	3.6800	3.4300	3.4300	+3.939%	12	3,519	-83.382%
2026-07-31	3.2800	3.3000	3.2600	3.3000	-2.941%	7	3,515	-82.727%
2026-07-30	3.3100	3.4000	3.2500	3.4000	+70.000%	15	3,515	-83.235%
2026-07-29	2.4100	2.4100	2.0000	2.0000	-28.571%	659	3,510	-71.500%
2026-07-28	2.6500	2.8000	2.6400	2.8000	-12.500%	12	3,164	-79.643%
2026-07-27	3.1000	3.2000	3.1000	3.2000	-20.000%	15	3,165	-82.188%
2026-07-24	4.0000	4.1500	4.0000	4.0000	-12.088%	4	3,180	-85.750%
2026-07-23	4.6900	4.6900	4.4800	4.5500	+2.247%	196	3,177	-87.473%
2026-07-22	4.5600	4.5600	4.4500	4.4500	+9.069%	12	3,063	-87.191%
2026-07-20	4.0800	4.0800	4.0800	4.0800	+20.000%	1	3,063	-86.029%
2026-07-17	3.2000	3.4000	3.2000	3.4000	+1.493%	2	3,063	-83.235%
2026-07-16	3.6000	3.6000	3.3500	3.3500	-14.758%	259	3,063	-82.985%
2026-07-15	3.9500	3.9500	3.9300	3.9300	-18.295%	3	2,983	-85.496%
2026-07-13	4.8100	4.8100	4.8100	4.8100	-17.069%	10	2,981	-88.150%
2026-07-10	5.9700	5.9700	5.7000	5.8000	-18.079%	96	2,976	-90.172%
2026-07-09	7.5000	7.5000	7.0200	7.0800	+12.739%	6	2,949	-91.949%
2026-07-08	5.7500	6.4000	5.7500	6.2800	+30.833%	23	2,946	-90.924%
2026-07-07	5.1700	5.1700	4.3000	4.8000	-20.133%	19	2,956	-88.125%
2026-07-06	8.0100	8.0100	6.0100	6.0100	-21.232%	14	2,952	-90.516%
2026-06-29	7.6300	7.6300	7.6300	7.6300	-29.352%	1	2,943	-92.529%
2026-06-22	10.8500	10.8500	10.8000	10.8000	+5.366%	6	2,943	-94.722%
2026-06-17	10.2500	10.2500	10.2500	10.2500	-6.818%	1	2,949	-94.439%
2026-06-16	11.0000	11.0000	11.0000	11.0000	+7.317%	2	2,949	-94.818%
2026-06-15	9.8000	10.2500	9.8000	10.2500	+6.882%	8	2,975	-94.439%
2026-06-12	8.8500	9.5900	8.8500	9.5900	+23.742%	21	2,975	-94.056%
2026-06-10	7.7500	7.7500	7.7500	7.7500	-6.627%	1	2,975	-92.645%
2026-06-08	8.3000	8.3000	8.3000	8.3000	+16.901%	2	2,975	-93.133%
2026-06-05	7.6800	7.6800	7.1000	7.1000	-19.955%	7	2,977	-91.972%
2026-06-04	8.8700	8.8700	8.8700	8.8700	-4.521%	2	2,984	-93.574%
2026-06-03	9.2900	9.2900	9.2900	9.2900	+3.222%	1	2,986	-93.864%
2026-06-01	7.8800	9.0000	7.8800	9.0000	+10.429%	3	2,987	-93.667%
2026-05-29	8.1500	8.1500	8.1500	8.1500	-14.927%	12	2,988	-93.006%
2026-05-28	9.5800	9.5800	9.5800	9.5800	+1.376%	1	2,976	-94.050%
2026-05-27	9.0100	9.4500	8.7000	9.4500	+11.046%	44	2,977	-93.968%
2026-05-26	8.5200	8.5200	8.4900	8.5100	+27.970%	37	3,001	-93.302%
2026-05-22	6.6000	6.9500	6.6000	6.6500	+5.556%	84	3,020	-91.429%
2026-05-21	6.3000	6.3000	6.3000	6.3000	+16.667%	1	3,014	-90.952%
2026-05-19	5.4000	5.4000	5.4000	5.4000	-3.743%	2	3,014	-89.444%
2026-05-18	5.5900	5.6100	5.5900	5.6100	-10.952%	2	3,015	-89.840%
2026-05-15	6.3000	6.3000	6.3000	6.3000	-11.641%	1	3,015	-90.952%
2026-05-14	7.1300	7.1300	7.1300	7.1300	+13.898%	1	3,012	-92.006%
2026-05-13	6.2600	6.2600	6.2600	6.2600	-17.632%	1	3,013	-90.895%
2026-05-11	7.6000	7.6000	7.6000	7.6000	+8.571%	6	3,013	-92.500%
2026-05-08	7.0000	7.0000	7.0000	7.0000	-11.392%	1	3,007	-91.857%
2026-05-07	8.1100	8.1100	7.9000	7.9000	-6.509%	8	3,008	-92.785%
2026-05-06	8.0700	8.4700	8.0700	8.4500	+18.182%	3,004	3,007	-93.254%
2026-05-05	6.7500	7.1500	6.7400	7.1500	+19.167%	5	4,628	-92.028%
2026-05-04	6.0000	6.0000	6.0000	6.0000	-5.213%	7	4,630	-90.500%
2026-05-01	6.3300	6.3300	6.3200	6.3300	-1.094%	10	4,635	-90.995%
2026-04-30	6.4000	6.7000	5.7500	6.4000	+21.212%	1,202	4,635	-91.094%
2026-04-29	5.2800	5.2800	5.2600	5.2800	-9.898%	26	3,465	-89.205%
2026-04-28	5.7700	5.8600	5.7600	5.8600	-6.240%	36	3,483	-90.273%
2026-04-27	5.4600	6.2500	5.4600	6.2500	+11.607%	146	3,453	-90.880%
2026-04-24	5.9000	6.0000	5.5900	5.6000	-5.565%	63	3,433	-89.821%
2026-04-23	5.9200	5.9400	5.9100	5.9300	+8.807%	66	3,453	-90.388%
2026-04-22	5.4500	5.4500	5.4500	5.4500	-1.447%	2	3,431	-89.541%
2026-04-21	5.5300	5.5300	5.5300	5.5300	-3.826%	1	3,432	-89.693%
2026-04-20	5.2600	5.7500	5.2600	5.7500	+4.545%	71	3,432	-90.087%
2026-04-17	4.5700	5.5000	4.5500	5.5000	+0.917%	120	3,493	-89.636%
2026-04-15	5.4500	5.4500	5.4500	5.4500	-0.547%	2	3,496	-89.541%
2026-04-14	5.2500	5.4800	5.2500	5.4800	+30.476%	13	3,496	-89.599%
2026-04-13	4.6000	4.6000	4.2000	4.2000	-12.500%	2	3,503	-86.429%
2026-04-10	5.1500	5.4200	4.8000	4.8000	+3.226%	18	3,503	-88.125%
2026-04-09	4.7800	4.8500	4.6500	4.6500	+10.714%	3,062	3,503	-87.742%
2026-04-08	3.7500	4.2000	3.7500	4.2000	+25.373%	28	2,099	-86.429%
2026-04-07	3.1500	3.3500	3.1500	3.3500	+32.411%	13	2,091	-82.985%
2026-04-01	2.5300	2.5300	2.5300	2.5300	+12.444%	1	2,093	-77.470%
2026-03-31	2.3700	2.3700	2.2500	2.2500	+0.446%	2	2,092	-74.667%
2026-03-30	2.3800	2.3800	2.2400	2.2400	-26.557%	3	2,090	-74.554%
2026-03-27	3.0500	3.0500	3.0500	3.0500	0.000%	1	2,087	-81.311%
2026-03-26	3.3000	3.3000	3.0500	3.0500	-27.725%	51	2,086	-81.311%
2026-03-25	4.1500	4.2200	4.1000	4.2200	+22.319%	52	2,085	-86.493%
2026-03-24	3.5000	3.5000	3.4500	3.4500	-12.658%	51	2,087	-83.478%
2026-03-23	3.6000	3.9500	3.6000	3.9500	+23.438%	58	2,137	-85.570%
2026-03-18	3.2000	3.2000	3.2000	3.2000	-11.111%	1	2,143	-82.188%
2026-03-16	3.6000	3.6000	3.6000	3.6000	+9.091%	1	2,142	-84.167%
2026-03-11	3.0500	3.3000	3.0500	3.3000	+8.553%	4	2,142	-82.727%
2026-03-10	3.2000	3.2000	3.0400	3.0400	+32.751%	5	2,139	-81.250%
2026-03-09	2.2900	2.2900	2.2900	2.2900	-8.400%	15	2,140	-75.109%
2026-03-06	2.4800	2.5000	2.4500	2.5000	-24.242%	341	2,131	-77.200%
2026-03-04	3.3000	3.3000	3.3000	3.3000	+3.448%	30	2,184	-82.727%
2026-03-03	3.1900	3.1900	3.1900	3.1900	-13.784%	3	2,184	-82.132%
2026-03-02	3.7200	3.8500	3.7000	3.7000	+8.824%	102	2,185	-84.595%
2026-02-27	4.6000	4.6000	3.4000	3.4000	-30.328%	1,210	1,651	-83.235%
2026-02-25	4.8800	4.8800	4.8800	4.8800	+7.253%	100	3,010	-88.320%
2026-02-24	4.0000	4.6000	4.0000	4.5500	+35.821%	64	3,010	-87.473%
2026-02-19	3.3500	3.3500	3.3500	3.3500	-22.093%	4	3,062	-82.985%
2026-02-18	4.3000	4.3000	4.3000	4.3000	+7.500%	1	3,062	-86.744%
2026-02-17	3.7500	4.0000	3.7500	4.0000	-14.894%	5	3,061	-85.750%
2026-02-13	4.7000	4.7000	4.7000	4.7000	+29.121%	1	3,059	-87.872%
2026-02-11	4.1500	4.1500	3.6400	3.6400	-22.222%	86	3,059	-84.341%
2026-02-10	4.8300	4.8300	4.3500	4.6800	+11.429%	12	2,974	-87.821%
2026-02-09	3.7500	4.2500	3.2500	4.2000	+36.808%	813	2,984	-86.429%
2026-02-06	2.5700	3.0700	2.5700	3.0700	+42.791%	49	2,672	-81.433%
2026-02-05	3.0000	3.0000	2.1500	2.1500	-44.301%	127	2,683	-73.488%
2026-02-03	3.8600	3.8600	3.8600	3.8600	+45.660%	2	2,596	-85.233%
2026-02-02	2.6500	2.6500	2.6500	2.6500	-13.115%	10	2,596	-78.491%
2026-01-29	3.4900	3.4900	3.0500	3.0500	-10.819%	152	2,596	-81.311%
2026-01-28	3.4200	3.4200	3.4200	3.4200	+48.052%	1	2,562	-83.333%
2026-01-23	2.3100	2.3100	2.3100	2.3100	-11.154%	100	2,562	-75.325%
2026-01-22	2.6000	2.6000	2.6000	2.6000	+15.556%	50	2,662	-78.077%
2026-01-21	2.6900	2.7000	2.2500	2.2500	-25.000%	1,232	2,672	-74.667%
2026-01-14	3.0000	3.0000	3.0000	3.0000	+22.449%	3	1,472	-81.000%
2026-01-08	2.3300	2.4500	2.3300	2.4500	+2.941%	2	1,469	-76.735%
2026-01-07	2.6000	2.6000	2.3800	2.3800	+6.726%	2	1,468	-76.050%
2026-01-02	2.2300	2.2300	2.2300	2.2300	+16.146%	16	1,468	-74.439%
2025-12-31	1.8600	1.9500	1.8600	1.9200	+3.784%	350	1,276	-70.313%
2025-12-30	1.8500	1.8500	1.8500	1.8500	-32.727%	100	1,276	-69.189%
2025-12-19	2.7500	2.7500	2.7500	2.7500	+11.789%	70	1,376	-79.273%
2025-12-18	2.5600	2.5600	2.4600	2.4600	-26.567%	30	1,306	-76.829%
2025-12-17	3.3500	3.3500	3.3500	3.3500	+17.133%	2	1,285	-82.985%
2025-12-16	2.8600	2.8600	2.8600	2.8600	-4.667%	2	1,285	-80.070%
2025-12-15	3.0000	3.0000	3.0000	3.0000	-25.000%	15	1,283	-81.000%
2025-12-12	4.7400	4.7400	4.0000	4.0000	-13.978%	20	1,268	-85.750%
2025-12-11	4.4000	4.7000	4.4000	4.6500	-7.000%	16	1,265	-87.742%
2025-12-10	5.0000	5.0000	5.0000	5.0000	+22.850%	1	1,258	-88.600%
2025-12-02	4.2900	4.2900	4.0700	4.0700	-10.549%	39	1,259	-85.995%
2025-12-01	4.5500	4.5500	4.5500	4.5500	+9.113%	21	1,285	-87.473%
2025-11-26	4.1700	4.1700	4.1700	4.1700	+15.193%	1	1,264	-86.331%
2025-11-25	3.5000	3.6700	3.5000	3.6200	+19.472%	5	1,264	-84.254%
2025-11-24	2.8300	3.0300	2.8300	3.0300	-18.108%	3	1,262	-81.188%
2025-11-20	4.0400	4.0400	3.7000	3.7000	+34.545%	6	1,261	-84.595%
2025-11-14	2.7500	2.7500	2.7500	2.7500	+5.769%	30	1,263	-79.273%
2025-11-13	2.7200	2.7200	2.6000	2.6000	-11.263%	11	1,263	-78.077%
2025-11-11	3.0600	3.0600	2.9300	2.9300	-16.286%	3	1,252	-80.546%
2025-11-10	3.5000	3.5000	3.5000	3.5000	+7.692%	1	1,251	-83.714%
2025-11-07	3.2500	3.2500	3.2500	3.2500	-25.968%	405	1,250	-82.462%
2025-11-05	4.7000	4.7000	4.0000	4.3900	-10.408%	829	1,250	-87.016%
2025-11-03	4.5500	4.9000	4.5500	4.9000	+12.644%	11	1,233	-88.367%
2025-10-31	4.3500	4.3500	4.3500	4.3500	-4.814%	1	1,233	-86.897%
2025-10-30	4.0000	4.5700	4.0000	4.5700	+10.654%	455	1,232	-87.527%
2025-10-29	4.1300	4.1300	4.1300	4.1300	-23.091%	230	909	-86.199%
2025-10-28	4.6000	5.3700	4.4700	5.3700	+30.976%	768	909	-89.385%
2025-10-24	4.1000	4.1000	4.1000	4.1000	+28.125%	100	288	-86.098%
2025-10-23	3.2000	3.2000	3.2000	3.2000	+9.589%	1	188	-82.188%
2025-10-22	3.2000	3.2000	2.9200	2.9200	-24.156%	31	189	-80.479%
2025-10-21	3.8500	3.8500	3.8500	3.8500	-4.938%	1	160	-85.195%
2025-10-20	4.0500	4.0500	4.0500	4.0500	+2.532%	1	160	-85.926%
2025-10-17	3.9500	3.9500	3.9500	3.9500	-12.222%	4	159	-85.570%
2025-10-16	4.5000	4.5000	4.5000	4.5000	-5.263%	100	159	-87.333%
2025-10-15	5.2000	5.2000	4.7500	4.7500	+30.137%	13	59	-88.000%
2025-10-13	3.8100	3.8100	3.6500	3.6500	+7.353%	78	57	-84.384%
2025-10-10	3.4400	3.4400	3.4000	3.4000	0.000%	30	30	-83.235%

.dark-mode .Ysmsz1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ysmsz1{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20261218C22WULF Dec 18 2026 22.00 Call (WULF261218C00022000)option OPRA

WULF20261218C22
WULF Dec 18 2026 22.00 Call (WULF261218C00022000)
option OPRA