Dark

WULF20261218C25
WULF Dec 18 2026 25.00 Call (WULF261218C00025000)
option OPRA

EOD

Oct 1, 2026

0.3400+3.030%(+0.0100)699

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2900	0.3400	0.2800	0.3400	+3.030%	699	34,492	0.000%
2026-09-30	0.3800	0.3800	0.3100	0.3300	-19.512%	7,848	34,903	+3.030%
2026-09-29	0.4100	0.4100	0.4100	0.4100	-2.381%	10	27,168	-17.073%
2026-09-28	0.4500	0.4500	0.4000	0.4200	-19.231%	671	27,158	-19.048%
2026-09-25	0.5200	0.5200	0.4800	0.5200	-25.714%	21	26,485	-34.615%
2026-09-24	0.7000	0.7000	0.6000	0.7000	+4.478%	5,507	26,490	-51.429%
2026-09-23	0.9000	0.9000	0.6700	0.6700	-29.474%	31	21,425	-49.254%
2026-09-22	0.9900	1.0600	0.9500	0.9500	-4.040%	873	21,395	-64.211%
2026-09-21	0.9500	1.0300	0.8700	0.9900	+11.236%	147	20,619	-65.657%
2026-09-18	0.7600	0.8900	0.7600	0.8900	+4.706%	472	20,480	-61.798%
2026-09-17	0.9000	0.9000	0.8100	0.8500	+63.462%	398	20,031	-60.000%
2026-09-16	0.6000	0.6200	0.5200	0.5200	+6.122%	2,681	19,693	-34.615%
2026-09-15	0.6000	0.6300	0.4900	0.4900	-23.438%	1,526	18,628	-30.612%
2026-09-14	0.7600	0.7600	0.6300	0.6400	-34.021%	34	18,341	-46.875%
2026-09-11	1.1000	1.1400	0.9700	0.9700	+14.118%	26	18,359	-64.948%
2026-09-10	0.8800	0.8900	0.8500	0.8500	-22.018%	1,308	18,357	-60.000%
2026-09-09	1.4400	1.4400	1.0700	1.0900	-19.259%	267	17,203	-68.807%
2026-09-08	1.1000	1.4300	1.1000	1.3500	+43.617%	162	17,074	-74.815%
2026-09-04	0.9500	1.0100	0.8900	0.9400	+10.588%	120	16,968	-63.830%
2026-09-03	0.5600	0.8600	0.5600	0.8500	+30.769%	285	16,968	-60.000%
2026-09-02	0.5200	0.6500	0.5100	0.6500	-1.515%	329	16,864	-47.692%
2026-09-01	0.6300	0.6600	0.5500	0.6600	-5.714%	1,286	16,744	-48.485%
2026-08-31	0.7600	0.7600	0.6600	0.7000	-12.500%	663	16,307	-51.429%
2026-08-28	0.9200	1.0200	0.7800	0.8000	-32.203%	1,003	16,143	-57.500%
2026-08-27	1.2600	1.4000	1.1800	1.1800	+13.462%	911	15,962	-71.186%
2026-08-26	1.2500	1.2500	1.0400	1.0400	-14.050%	504	15,957	-67.308%
2026-08-25	1.0800	1.2300	1.0800	1.2100	+22.222%	2,871	15,960	-71.901%
2026-08-24	1.0800	1.1300	0.9900	0.9900	-7.477%	258	15,816	-65.657%
2026-08-21	1.5400	1.5400	1.0500	1.0700	-15.748%	6,432	15,844	-68.224%
2026-08-20	1.1200	1.2700	1.1200	1.2700	+33.684%	31	9,419	-73.228%
2026-08-19	1.0500	1.1100	0.9000	0.9500	-8.654%	334	9,425	-64.211%
2026-08-18	1.3500	1.3500	1.0400	1.0400	-39.535%	577	9,510	-67.308%
2026-08-17	1.6500	1.7400	1.6200	1.7200	+4.242%	1,686	9,591	-80.233%
2026-08-14	1.6600	1.6600	1.6500	1.6500	+22.222%	2	10,294	-79.394%
2026-08-13	1.5000	1.5000	1.3200	1.3500	-19.643%	670	10,294	-74.815%
2026-08-12	1.6000	1.7500	1.5100	1.6800	+15.068%	144	10,283	-79.762%
2026-08-11	1.5700	1.5700	1.4600	1.4600	+2.817%	4	10,171	-76.712%
2026-08-10	1.4800	1.4800	1.4200	1.4200	-14.458%	48	10,174	-76.056%
2026-08-07	2.1500	2.1500	1.6600	1.6600	-19.807%	814	10,153	-79.518%
2026-08-06	2.0000	2.3800	2.0000	2.0700	-14.815%	50	10,278	-83.575%
2026-08-05	2.5000	2.5000	2.4300	2.4300	-9.328%	14	10,267	-86.008%
2026-08-04	2.7400	2.8200	2.6700	2.6800	-4.965%	77	10,271	-87.313%
2026-08-03	2.5600	2.8200	2.5600	2.8200	+9.302%	558	10,257	-87.943%
2026-07-31	2.4200	2.5800	2.4200	2.5800	+6.612%	11	10,717	-86.822%
2026-07-30	2.0000	2.5200	2.0000	2.4200	+61.333%	64	10,718	-85.950%
2026-07-29	1.8500	1.8500	1.5000	1.5000	-25.743%	4	10,715	-77.333%
2026-07-28	2.0700	2.1300	1.9400	2.0200	-21.094%	91	10,713	-83.168%
2026-07-27	2.6500	2.6500	2.2900	2.5600	-9.541%	45	10,728	-86.719%
2026-07-24	3.0700	3.0700	2.8300	2.8300	-21.389%	5	10,749	-87.986%
2026-07-23	3.6000	3.6000	3.5500	3.6000	+7.463%	13	10,748	-90.556%
2026-07-22	3.7600	3.8000	3.3500	3.3500	-12.987%	55	10,748	-89.851%
2026-07-21	3.8500	3.8500	3.8500	3.8500	+24.194%	5	10,735	-91.169%
2026-07-20	3.1000	3.2000	3.1000	3.1000	+9.929%	458	10,740	-89.032%
2026-07-17	2.3000	2.8200	2.3000	2.8200	+6.015%	1,074	10,995	-87.943%
2026-07-16	2.6900	2.6900	2.6000	2.6600	-21.068%	42	10,581	-87.218%
2026-07-15	3.3500	3.4600	2.9600	3.3700	+0.597%	54	10,602	-89.911%
2026-07-14	3.6000	3.6000	3.2400	3.3500	-17.284%	34	10,599	-89.851%
2026-07-13	3.7100	4.0500	3.7100	4.0500	-13.830%	694	10,593	-91.605%
2026-07-10	5.4700	5.4700	4.6300	4.7000	-25.397%	28	10,226	-92.766%
2026-07-09	5.2500	6.4000	5.2500	6.3000	+18.868%	90	10,222	-94.603%
2026-07-08	5.3000	5.4000	5.0500	5.3000	+30.542%	61	10,189	-93.585%
2026-07-07	4.7500	4.7500	3.5000	4.0600	-19.444%	958	10,138	-91.626%
2026-07-06	6.7500	6.7500	5.0400	5.0400	+13.258%	49	10,797	-93.254%
2026-07-02	5.3800	5.3800	4.3900	4.4500	-23.143%	113	10,729	-92.360%
2026-07-01	5.7000	5.7900	5.1000	5.7900	-12.273%	29	10,729	-94.128%
2026-06-30	6.2000	6.9000	6.2000	6.6000	-6.383%	10	10,712	-94.848%
2026-06-29	6.5400	7.3000	6.1900	7.0500	-2.083%	2,755	10,708	-95.177%
2026-06-26	6.7000	7.5000	6.7000	7.2000	-3.356%	15	11,889	-95.278%
2026-06-25	7.4500	7.4500	7.4500	7.4500	+0.540%	1	11,874	-95.436%
2026-06-24	8.5000	8.5000	7.4100	7.4100	-22.000%	6	11,874	-95.412%
2026-06-23	9.1000	9.5000	9.1000	9.5000	+0.956%	121	11,868	-96.421%
2026-06-22	10.0000	10.0000	9.4100	9.4100	+0.106%	2	11,987	-96.387%
2026-06-18	9.4000	9.4000	9.4000	9.4000	+1.622%	2	11,994	-96.383%
2026-06-17	8.8000	9.2500	8.8000	9.2500	-4.639%	4	11,994	-96.324%
2026-06-16	9.5000	9.7000	9.5000	9.7000	+6.243%	6	11,994	-96.495%
2026-06-15	9.0000	9.1500	9.0000	9.1300	+14.125%	15	12,008	-96.276%
2026-06-12	7.6100	8.0000	7.5300	8.0000	+11.888%	8	12,008	-95.750%
2026-06-11	6.0800	7.1500	6.0800	7.1500	+17.213%	5	12,008	-95.245%
2026-06-10	6.1000	6.1000	6.1000	6.1000	-14.205%	10	12,006	-94.426%
2026-06-09	8.0000	8.0000	7.0000	7.1100	+7.891%	18	12,008	-95.218%
2026-06-08	6.5500	6.6000	6.5500	6.5900	+6.290%	11	12,003	-94.841%
2026-06-05	6.7300	6.7300	5.9500	6.2000	-19.271%	22	12,013	-94.516%
2026-06-04	7.1000	7.6800	7.1000	7.6800	-3.275%	5	12,000	-95.573%
2026-06-03	7.9400	7.9400	7.9400	7.9400	-3.524%	1	12,000	-95.718%
2026-06-02	8.3500	8.3500	8.2000	8.2300	+12.585%	3	12,001	-95.869%
2026-06-01	6.7600	7.3100	6.5000	7.3100	+4.429%	5	12,004	-95.349%
2026-05-29	7.0500	7.0800	6.8500	7.0000	-10.828%	46	12,005	-95.143%
2026-05-28	8.4000	8.4000	7.8500	7.8500	-1.875%	10	11,993	-95.669%
2026-05-27	7.5000	8.1000	7.1500	8.0000	+6.667%	15	12,001	-95.750%
2026-05-26	7.1000	7.5500	7.0000	7.5000	+34.892%	63	12,003	-95.467%
2026-05-22	5.4000	5.5700	5.0000	5.5600	+0.180%	34	12,030	-93.885%
2026-05-21	5.2500	5.7000	5.1400	5.5500	+8.824%	41	12,036	-93.874%
2026-05-20	4.9500	5.3000	4.9500	5.1000	+25.926%	25	12,036	-93.333%
2026-05-19	4.1200	4.2500	3.8000	4.0500	-5.814%	33	12,031	-91.605%
2026-05-18	4.7300	4.7300	4.2000	4.3000	-16.988%	1,020	12,031	-92.093%
2026-05-15	5.3500	5.5700	5.1700	5.1800	-17.647%	35	12,031	-93.436%
2026-05-14	6.1500	6.4300	6.1100	6.2900	+7.521%	24	12,947	-94.595%
2026-05-13	5.6800	6.0000	5.4700	5.8500	+6.364%	26	12,948	-94.188%
2026-05-12	5.5000	5.5000	4.8500	5.5000	-2.655%	582	12,948	-93.818%
2026-05-11	5.7500	6.6500	5.6000	5.6500	-5.201%	9	12,948	-93.982%
2026-05-08	7.0000	7.0000	5.7000	5.9600	-7.597%	528	13,036	-94.295%
2026-05-07	6.4400	6.4500	6.1000	6.4500	-11.644%	15	13,403	-94.729%
2026-05-06	7.0000	7.3100	6.4800	7.3000	+21.262%	36	13,402	-95.342%
2026-05-05	5.6500	6.0200	5.5000	6.0200	+12.523%	2,468	13,432	-94.352%
2026-05-04	4.9500	5.3500	4.9000	5.3500	+11.458%	76	14,126	-93.645%
2026-05-01	5.3500	5.4700	4.8000	4.8000	-5.882%	79	14,176	-92.917%
2026-04-30	4.7500	5.3500	4.7500	5.1000	+15.909%	115	14,176	-93.333%
2026-04-29	4.5100	4.6000	4.2000	4.4000	-3.930%	125	14,186	-92.273%
2026-04-28	4.7000	5.1500	4.5800	4.5800	-8.400%	74	14,154	-92.576%
2026-04-27	5.1500	5.1500	5.0000	5.0000	+14.943%	136	14,130	-93.200%
2026-04-24	4.4500	4.4500	4.3500	4.3500	-9.375%	47	14,132	-92.184%
2026-04-23	4.9500	5.1000	4.5600	4.8000	+6.667%	1,775	14,095	-92.917%
2026-04-22	4.1500	4.5500	4.1000	4.5000	+9.756%	88	13,292	-92.444%
2026-04-21	4.4500	4.4500	4.0500	4.1000	-4.651%	98	13,317	-91.707%
2026-04-20	4.5000	4.5000	4.3000	4.3000	+4.878%	3	13,317	-92.093%
2026-04-17	3.8000	4.5000	3.6000	4.1000	+9.043%	628	13,315	-91.707%
2026-04-16	3.4400	3.8500	3.4400	3.7600	-8.293%	52	13,427	-90.957%
2026-04-15	4.1000	4.2500	4.0500	4.1000	-14.583%	1,907	13,410	-91.707%
2026-04-14	4.2200	4.8000	4.2200	4.8000	+15.385%	1,206	11,598	-92.917%
2026-04-13	3.7500	4.1600	3.7500	4.1600	+5.316%	3	12,661	-91.827%
2026-04-10	4.1500	4.3500	3.9500	3.9500	+3.947%	74	12,661	-91.392%
2026-04-09	3.9100	4.0000	3.7000	3.8000	+12.426%	92	12,661	-91.053%
2026-04-08	3.2500	3.5500	2.9300	3.3800	+40.833%	2,260	12,650	-89.941%
2026-04-07	2.4000	2.4000	2.4000	2.4000	+0.418%	32	11,029	-85.833%
2026-04-06	2.3900	2.3900	2.3900	2.3900	+3.913%	14	11,029	-85.774%
2026-04-02	1.7600	2.3000	1.7600	2.3000	+13.861%	35	11,059	-85.217%
2026-04-01	2.1500	2.1500	2.0200	2.0200	+3.061%	70	11,059	-83.168%
2026-03-31	1.8800	2.0000	1.7900	1.9600	+10.112%	1,150	11,069	-82.653%
2026-03-30	2.2000	2.2000	1.7800	1.7800	-24.576%	1,067	10,091	-80.899%
2026-03-27	2.3000	2.3600	2.2500	2.3600	-7.087%	109	10,318	-85.593%
2026-03-26	2.7700	2.7700	2.5300	2.5400	-23.030%	18	10,319	-86.614%
2026-03-25	3.4000	3.4000	3.2800	3.3000	+13.014%	112	10,307	-89.697%
2026-03-23	2.9200	2.9200	2.9200	2.9200	+20.165%	100	10,304	-88.356%
2026-03-20	2.6200	2.6200	2.4300	2.4300	-15.331%	4,082	10,227	-86.008%
2026-03-19	2.5000	2.8700	2.5000	2.8700	+4.364%	8	11,301	-88.153%
2026-03-17	2.8500	2.9500	2.6000	2.7500	-9.836%	15	11,296	-87.636%
2026-03-16	2.8900	3.1800	2.8900	3.0500	+26.556%	944	11,296	-88.852%
2026-03-10	2.1000	2.4200	2.1000	2.4100	+28.191%	32	10,866	-85.892%
2026-03-09	1.7900	2.0800	1.7900	1.8800	-6.000%	18	10,856	-81.915%
2026-03-06	2.4400	2.4400	2.0000	2.0000	-22.179%	4,043	10,847	-83.000%
2026-03-05	2.4000	2.5700	2.4000	2.5700	+7.083%	17	11,246	-86.770%
2026-03-04	2.6000	2.7000	2.4000	2.4000	-22.581%	3,204	11,230	-85.833%
2026-03-02	2.7600	3.1000	2.7600	3.1000	+6.164%	225	8,518	-89.032%
2026-02-27	3.3300	3.3500	2.7600	2.9200	-22.133%	7,314	8,632	-88.356%
2026-02-26	3.8500	3.8500	3.6000	3.7500	-6.250%	80	10,083	-90.933%
2026-02-25	4.0000	4.0500	3.9000	4.0000	+2.564%	111	10,204	-91.500%
2026-02-24	3.5000	4.0000	3.5000	3.9000	+32.653%	5,217	10,204	-91.282%
2026-02-20	2.9400	2.9400	2.9400	2.9400	+3.521%	2	12,078	-88.435%
2026-02-19	2.8000	2.8600	2.8000	2.8400	-12.346%	1,887	12,080	-88.028%
2026-02-18	3.2000	3.2400	3.2000	3.2400	-1.818%	15	10,289	-89.506%
2026-02-17	3.2000	3.3000	3.2000	3.3000	-4.348%	21	10,289	-89.697%
2026-02-13	3.3400	3.4500	3.3400	3.4500	-4.167%	3	10,309	-90.145%
2026-02-12	3.6000	3.6000	3.6000	3.6000	+2.857%	1	10,309	-90.556%
2026-02-11	3.5000	3.5000	3.5000	3.5000	-10.256%	337	10,308	-90.286%
2026-02-10	3.4200	4.0500	3.4200	3.9000	+8.939%	1,890	10,308	-91.282%
2026-02-09	3.3500	3.5800	3.3000	3.5800	+35.606%	535	10,053	-90.503%
2026-02-06	2.4500	2.6400	2.4500	2.6400	+50.857%	6	10,035	-87.121%
2026-02-05	1.8500	1.8500	1.7500	1.7500	-20.814%	2,000	10,029	-80.571%
2026-02-04	2.2100	2.2100	1.9700	2.2100	-4.329%	1,425	10,029	-84.615%
2026-02-02	2.2700	2.3100	2.2600	2.3100	-8.333%	35	9,054	-85.281%
2026-01-29	2.2000	2.5500	2.2000	2.5200	-12.195%	10	9,039	-86.508%
2026-01-27	2.7600	2.9500	2.6000	2.8700	+36.667%	69	9,039	-88.153%
2026-01-26	2.1000	2.1000	2.1000	2.1000	-9.483%	1	8,974	-83.810%
2026-01-23	2.4700	2.4700	2.3200	2.3200	+11.538%	201	8,975	-85.345%
2026-01-22	2.0700	2.0800	1.8900	2.0800	-8.772%	1,703	8,976	-83.654%
2026-01-16	2.2800	2.2800	2.2800	2.2800	-16.176%	3	7,290	-85.088%
2026-01-14	2.7200	2.7200	2.7200	2.7200	+38.776%	1	7,290	-87.500%
2026-01-09	1.9600	1.9600	1.9600	1.9600	-4.854%	1	7,291	-82.653%
2026-01-08	2.0600	2.0600	2.0600	2.0600	+3.000%	2	7,290	-83.495%
2026-01-02	2.0000	2.0000	2.0000	2.0000	+23.457%	2	7,290	-83.000%
2025-12-31	1.6000	1.7000	1.4100	1.6200	-1.220%	8	7,289	-79.012%
2025-12-29	1.7800	1.7800	1.6400	1.6400	-14.583%	29	7,289	-79.268%
2025-12-26	1.9800	1.9800	1.9200	1.9200	-15.419%	5	7,289	-82.292%
2025-12-24	2.2700	2.2700	2.2700	2.2700	+0.442%	15	7,289	-85.022%
2025-12-23	2.2600	2.2600	2.2600	2.2600	-5.833%	1	7,289	-84.956%
2025-12-17	2.4000	2.4000	2.4000	2.4000	+5.263%	3	7,289	-85.833%
2025-12-16	2.2800	2.2800	2.2800	2.2800	-16.484%	1	7,286	-85.088%
2025-12-15	2.4600	2.7300	2.4600	2.7300	-36.512%	3	7,285	-87.546%
2025-12-12	4.3000	4.3000	4.3000	4.3000	+10.256%	1	7,285	-92.093%
2025-12-11	3.9000	3.9000	3.9000	3.9000	-17.895%	1	7,285	-91.282%
2025-12-10	4.7500	4.7500	4.7500	4.7500	+32.312%	2	7,285	-92.842%
2025-12-09	3.5900	3.5900	3.5900	3.5900	+5.588%	1	7,285	-90.529%
2025-12-08	3.3600	3.4000	3.3600	3.4000	+20.567%	3	7,285	-90.000%
2025-12-04	2.8200	2.8200	2.8200	2.8200	-17.302%	1	7,283	-87.943%
2025-12-03	3.2200	3.4100	3.1000	3.4100	-7.838%	2,900	7,283	-90.029%
2025-12-02	3.9700	3.9700	3.7000	3.7000	-2.632%	11	4,783	-90.811%
2025-12-01	3.8000	3.8000	3.8000	3.8000	-8.434%	1	4,776	-91.053%
2025-11-28	4.1500	4.1500	4.1000	4.1500	+16.901%	22	4,776	-91.807%
2025-11-26	3.1500	3.5500	3.1500	3.5500	+9.231%	4	4,777	-90.423%
2025-11-25	3.2500	3.2500	3.2500	3.2500	+23.106%	1	4,777	-89.538%
2025-11-21	2.2100	2.6400	2.1600	2.6400	-13.443%	7	4,778	-87.121%
2025-11-20	3.0500	3.0500	3.0500	3.0500	+15.094%	1	4,776	-88.852%
2025-11-19	2.5200	2.6500	2.5100	2.6500	+7.287%	9	4,776	-87.170%
2025-11-18	2.2500	2.4700	2.2500	2.4700	-3.516%	22	4,776	-86.235%
2025-11-14	2.5600	2.5600	2.5600	2.5600	+11.304%	4	4,762	-86.719%
2025-11-13	2.3000	2.3500	2.3000	2.3000	-11.538%	12	4,762	-85.217%
2025-11-11	2.6000	2.6000	2.6000	2.6000	-16.129%	1	4,763	-86.923%
2025-11-07	3.1000	3.1000	3.1000	3.1000	-8.824%	1	4,763	-89.032%
2025-11-06	3.8000	3.8000	3.4000	3.4000	-26.087%	15	4,763	-90.000%
2025-11-05	3.8000	4.6000	3.8000	4.6000	+8.235%	3	4,763	-92.609%
2025-11-03	4.0000	4.2500	3.7500	4.2500	+11.842%	19	4,763	-92.000%
2025-10-31	4.2200	4.2200	3.8000	3.8000	+2.703%	17	4,763	-91.053%
2025-10-30	3.6500	4.2500	3.5800	3.7000	+5.714%	4,389	4,776	-90.811%
2025-10-29	3.5100	3.5500	3.5000	3.5000	-20.635%	6	540	-90.286%
2025-10-28	4.0000	4.9200	4.0000	4.4100	+66.415%	516	539	-92.290%
2025-10-22	2.6500	2.6500	2.5500	2.6500	-27.793%	9	32	-87.170%
2025-10-20	3.6700	3.6700	3.6700	3.6700	-13.033%	7	30	-90.736%
2025-10-15	4.2200	4.2200	4.2200	4.2200	0.000%	8	23	-91.943%
2025-10-14	4.2200	4.2200	4.2200	4.2200	+25.223%	5	25	-91.943%
2025-10-13	3.3700	3.3700	3.3700	3.3700	+3.692%	4	25	-89.911%
2025-10-10	4.0500	4.0500	3.2500	3.2500	0.000%	26	21	-89.538%

.dark-mode .VjYkT3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VjYkT3{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20261218C25WULF Dec 18 2026 25.00 Call (WULF261218C00025000)option OPRA

WULF20261218C25
WULF Dec 18 2026 25.00 Call (WULF261218C00025000)
option OPRA