Dark

WULF20261218C27
WULF Dec 18 2026 27.00 Call (WULF261218C00027000)
option OPRA

EOD

Oct 1, 2026

0.2300-20.690%(-0.0600)2,500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2300	0.2300	0.2300	0.2300	-20.690%	2,500	6,173	0.000%
2026-09-30	0.2900	0.2900	0.2900	0.2900	-14.706%	500	6,735	-20.690%
2026-09-28	0.3400	0.3400	0.3400	0.3400	-12.821%	250	6,810	-32.353%
2026-09-25	0.3900	0.3900	0.3700	0.3900	-23.529%	460	6,810	-41.026%
2026-09-24	0.4500	0.5100	0.4500	0.5100	-3.774%	210	6,829	-54.902%
2026-09-17	0.5500	0.5700	0.5200	0.5300	+15.217%	1,000	6,619	-56.604%
2026-09-16	0.4600	0.4600	0.4600	0.4600	+24.324%	2	6,349	-50.000%
2026-09-15	0.3700	0.4000	0.3700	0.3700	-27.451%	16	6,350	-37.838%
2026-09-14	0.5100	0.5100	0.5100	0.5100	-39.286%	50	6,363	-54.902%
2026-09-09	1.0000	1.0000	0.8400	0.8400	-10.638%	19	6,313	-72.619%
2026-09-08	0.9000	0.9500	0.9000	0.9400	+44.615%	100	6,313	-75.532%
2026-09-03	0.5800	0.6600	0.5800	0.6500	+35.417%	2,531	6,338	-64.615%
2026-09-02	0.4100	0.4800	0.4100	0.4800	+6.667%	17	3,839	-52.083%
2026-09-01	0.4400	0.4500	0.4400	0.4500	-28.571%	3	3,832	-48.889%
2026-08-28	0.8000	0.8000	0.6300	0.6300	-43.243%	11	3,835	-63.492%
2026-08-27	1.1100	1.1100	1.1100	1.1100	+9.901%	12	3,835	-79.279%
2026-08-26	1.0100	1.0100	1.0100	1.0100	+8.602%	2	3,830	-77.228%
2026-08-25	0.9300	0.9300	0.9300	0.9300	+13.415%	1,500	3,812	-75.269%
2026-08-24	0.8500	0.9300	0.8200	0.8200	-7.865%	9	2,340	-71.951%
2026-08-21	1.1700	1.1700	0.8900	0.8900	+2.299%	40	2,334	-74.157%
2026-08-20	0.8700	0.8900	0.8700	0.8700	-26.271%	59	2,332	-73.563%
2026-08-18	1.1800	1.1800	1.1800	1.1800	-1.667%	9	2,283	-80.508%
2026-08-11	1.2000	1.2000	1.2000	1.2000	+7.143%	18	2,284	-80.833%
2026-08-10	1.1500	1.1900	1.1200	1.1200	-37.778%	10	2,266	-79.464%
2026-08-06	1.8100	1.8100	1.8000	1.8000	-10.000%	2	2,266	-87.222%
2026-08-05	2.5000	2.5000	2.0000	2.0000	-16.667%	230	2,266	-88.500%
2026-08-04	2.4000	2.4000	2.4000	2.4000	+14.286%	10	2,492	-90.417%
2026-07-31	2.1000	2.1000	2.1000	2.1000	+2.439%	1	2,492	-89.048%
2026-07-30	2.0500	2.0500	2.0500	2.0500	+51.852%	5	2,492	-88.780%
2026-07-29	1.6100	1.6100	1.3500	1.3500	-22.857%	13	2,492	-82.963%
2026-07-28	1.7500	1.7500	1.7500	1.7500	-41.667%	1	2,492	-86.857%
2026-07-21	2.9200	3.0000	2.9200	3.0000	0.000%	26	2,492	-92.333%
2026-07-20	2.9200	3.0000	2.9100	3.0000	+49.254%	277	2,505	-92.333%
2026-07-16	2.4100	2.4100	2.0100	2.0100	-30.928%	102	2,272	-88.557%
2026-07-15	2.7700	2.9200	2.6800	2.9100	-0.683%	28	2,294	-92.096%
2026-07-14	2.7600	2.9300	2.7600	2.9300	-29.227%	3	2,313	-92.150%
2026-07-10	4.3900	4.3900	4.1400	4.1400	-19.612%	8	2,314	-94.444%
2026-07-09	5.1000	5.5000	5.1000	5.1500	+13.687%	41	2,319	-95.534%
2026-07-08	4.5300	4.5300	4.5300	4.5300	+33.235%	1	2,301	-94.923%
2026-07-07	3.0500	3.4000	3.0500	3.4000	-23.596%	234	2,301	-93.235%
2026-07-06	4.4500	4.4500	4.4500	4.4500	+11.250%	2	2,473	-94.831%
2026-07-02	4.0000	4.0000	4.0000	4.0000	-30.915%	30	2,475	-94.250%
2026-06-29	6.8500	6.8500	5.3600	5.7900	-14.853%	140	2,475	-96.028%
2026-06-25	6.5500	6.8000	6.5500	6.8000	-20.000%	22	2,472	-96.618%
2026-06-23	8.5000	8.5000	8.5000	8.5000	-0.701%	1	2,450	-97.294%
2026-06-18	8.6500	8.6500	8.5600	8.5600	+7.945%	4	2,449	-97.313%
2026-06-15	7.6200	7.9300	7.6200	7.9300	+48.224%	4	2,449	-97.100%
2026-06-11	5.3500	5.3500	5.3500	5.3500	-17.054%	10	2,449	-95.701%
2026-06-10	6.4500	6.4500	6.4500	6.4500	-5.286%	27	2,459	-96.434%
2026-06-09	6.9500	6.9500	6.8100	6.8100	+6.406%	4	2,469	-96.623%
2026-06-08	5.9400	6.4000	5.9300	6.4000	+19.403%	4	2,470	-96.406%
2026-06-05	6.0700	6.0700	5.3600	5.3600	-23.319%	10	2,472	-95.709%
2026-06-04	6.7000	6.9900	6.3800	6.9900	-9.221%	4	2,465	-96.710%
2026-06-02	7.5000	7.8000	7.5000	7.7000	+18.462%	3	2,465	-97.013%
2026-06-01	6.0000	6.5000	5.9600	6.5000	+2.362%	41	2,466	-96.462%
2026-05-29	6.5400	6.5400	6.2500	6.3500	-14.536%	16	2,469	-96.378%
2026-05-28	7.3000	7.6000	7.3000	7.4300	+2.483%	30	2,474	-96.904%
2026-05-27	6.7000	7.3000	6.4500	7.2500	+16.000%	70	2,454	-96.828%
2026-05-26	6.6000	6.7700	6.2500	6.2500	+35.575%	42	2,448	-96.320%
2026-05-22	4.8000	4.8000	4.5900	4.6100	-5.339%	22	2,447	-95.011%
2026-05-21	4.4500	4.9000	4.4500	4.8700	+24.872%	22	2,459	-95.277%
2026-05-19	3.5900	3.9000	3.5500	3.9000	+2.094%	16	2,459	-94.103%
2026-05-18	3.8500	3.8500	3.8200	3.8200	-25.825%	4	2,448	-93.979%
2026-05-15	5.1500	5.1500	5.1500	5.1500	-4.630%	1	2,448	-95.534%
2026-05-14	5.4000	5.4000	5.4000	5.4000	+17.647%	27	2,452	-95.741%
2026-05-12	4.6000	4.6000	4.5400	4.5900	-14.206%	14	2,479	-94.989%
2026-05-11	5.8000	5.8000	5.3500	5.3500	-3.604%	4	2,479	-95.701%
2026-05-08	5.5700	5.5700	5.5500	5.5500	-6.408%	5	2,482	-95.856%
2026-05-07	5.9200	5.9300	5.9200	5.9300	+3.130%	2	2,481	-96.121%
2026-05-06	6.0500	6.0500	5.7500	5.7500	+15.000%	3	2,483	-96.000%
2026-05-05	5.0000	5.0000	5.0000	5.0000	+17.371%	1	2,482	-95.400%
2026-04-28	4.1300	4.2600	4.1300	4.2600	-6.987%	11	2,481	-94.601%
2026-04-27	4.5800	4.5800	4.5800	4.5800	+13.086%	1	2,483	-94.978%
2026-04-24	4.1000	4.1500	4.0500	4.0500	-4.706%	3	2,483	-94.321%
2026-04-23	4.2500	4.2500	4.2500	4.2500	+21.083%	1	2,481	-94.588%
2026-04-21	3.5500	3.5500	3.5100	3.5100	-3.836%	2	2,480	-93.447%
2026-04-17	3.6500	3.6500	3.6500	3.6500	+12.308%	1	2,480	-93.699%
2026-04-16	3.1000	3.2500	3.1000	3.2500	-9.722%	13	2,479	-92.923%
2026-04-15	3.6000	3.6000	3.6000	3.6000	-14.286%	6	2,469	-93.611%
2026-04-14	4.2000	4.2000	4.2000	4.2000	+21.739%	1	2,466	-94.524%
2026-04-10	3.4500	3.5000	3.4500	3.4500	-2.817%	11	2,455	-93.333%
2026-04-09	3.4000	3.6500	3.2500	3.5500	+17.550%	18	2,455	-93.521%
2026-04-08	3.0200	3.0200	3.0200	3.0200	+49.505%	20	2,449	-92.384%
2026-04-06	2.0200	2.0200	2.0200	2.0200	+16.763%	1	2,429	-88.614%
2026-03-31	1.5700	1.7300	1.5700	1.7300	+1.765%	15	2,429	-86.705%
2026-03-30	1.7200	1.7900	1.6900	1.7000	-17.476%	18	2,429	-86.471%
2026-03-27	2.0600	2.0600	2.0600	2.0600	-18.254%	88	2,429	-88.835%
2026-03-26	2.5100	2.5200	2.5100	2.5200	-2.703%	3,017	2,429	-90.873%
2026-03-23	2.5900	2.5900	2.5900	2.5900	-1.145%	100	3,451	-91.120%
2026-03-17	2.3700	2.6200	2.3700	2.6200	+62.733%	45	3,451	-91.221%
2026-03-09	1.6100	1.6100	1.6100	1.6100	-29.694%	1	3,451	-85.714%
2026-03-05	2.2900	2.2900	2.2900	2.2900	+7.512%	15	3,863	-89.956%
2026-03-04	2.1300	2.1300	2.1300	2.1300	-2.740%	2,100	3,863	-89.202%
2026-03-03	2.1900	2.1900	2.1900	2.1900	-17.669%	30	5,275	-89.498%
2026-03-02	2.5400	2.6600	2.5400	2.6600	-1.481%	2,100	5,291	-91.353%
2026-02-27	2.8000	2.8700	2.5900	2.7000	-15.625%	223	3,223	-91.481%
2026-02-26	3.2200	3.2700	3.2000	3.2000	-11.111%	70	3,235	-92.813%
2026-02-25	3.5000	3.6000	3.2000	3.6000	+5.263%	6	3,163	-93.611%
2026-02-24	3.5000	3.5000	3.4200	3.4200	+29.057%	32	3,163	-93.275%
2026-02-19	2.6500	2.6500	2.6500	2.6500	-15.873%	870	3,131	-91.321%
2026-02-13	3.0300	3.1500	3.0000	3.1500	-4.545%	15	3,956	-92.698%
2026-02-10	3.5000	3.5400	3.3000	3.3000	+1.538%	1,543	3,956	-93.030%
2026-02-09	3.2000	3.2500	3.1000	3.2500	+68.394%	62	3,086	-92.923%
2026-01-26	1.9100	1.9300	1.9100	1.9300	+6.630%	30	3,086	-88.083%
2026-01-22	1.8100	1.8100	1.8100	1.8100	-5.729%	1	3,086	-87.293%
2026-01-20	1.9200	1.9200	1.9200	1.9200	-7.692%	1	3,085	-88.021%
2026-01-12	2.0800	2.0800	2.0800	2.0800	+43.448%	1	3,084	-88.942%
2025-12-31	1.4500	1.4500	1.4500	1.4500	-7.643%	2	3,085	-84.138%
2025-12-29	1.5700	1.5700	1.5700	1.5700	-12.778%	1	3,085	-85.350%
2025-12-26	1.8000	1.8000	1.8000	1.8000	-1.639%	1	3,085	-87.222%
2025-12-24	1.8300	1.8300	1.8300	1.8300	-3.684%	1	3,085	-87.432%
2025-12-17	1.9000	1.9000	1.9000	1.9000	-2.062%	1	3,085	-87.895%
2025-12-16	1.9400	1.9400	1.9400	1.9400	-11.818%	4	3,085	-88.144%
2025-12-15	2.2000	2.2000	2.2000	2.2000	-37.143%	2	3,085	-89.545%
2025-12-11	3.5000	3.5000	3.5000	3.5000	+1.449%	4	3,085	-93.429%
2025-12-10	3.4500	3.4500	3.4500	3.4500	-5.479%	1	3,085	-93.333%
2025-12-09	3.4700	3.6500	3.1900	3.6500	+15.873%	3	3,085	-93.699%
2025-12-05	3.1500	3.1500	3.1500	3.1500	-14.865%	1	3,084	-92.698%
2025-11-28	3.6500	3.8000	3.6500	3.7000	+28.028%	3	3,084	-93.784%
2025-11-26	2.8900	2.8900	2.8900	2.8900	+2.120%	1	3,083	-92.042%
2025-11-25	2.8300	2.8300	2.8300	2.8300	-2.749%	20	3,083	-91.873%
2025-11-20	3.0300	3.0300	2.9100	2.9100	+34.101%	3	3,080	-92.096%
2025-11-18	2.1700	2.1700	2.1700	2.1700	-1.364%	1	3,080	-89.401%
2025-11-17	2.1000	2.2000	1.9400	2.2000	+9.453%	35	3,080	-89.545%
2025-11-13	1.9900	2.0100	1.9900	2.0100	+0.500%	3	3,080	-88.557%
2025-11-11	2.4000	2.4000	2.0000	2.0000	-38.650%	3	3,080	-88.500%
2025-11-10	3.2600	3.2600	3.2600	3.2600	-13.528%	1	3,081	-92.945%
2025-11-05	3.4500	3.7700	3.4500	3.7700	+6.197%	1,019	3,080	-93.899%
2025-11-04	3.9000	3.9000	3.5500	3.5500	-4.054%	11	2,118	-93.521%
2025-11-03	3.7000	3.7000	3.7000	3.7000	+14.907%	1	2,119	-93.784%
2025-10-30	3.1100	3.3000	3.1000	3.2200	-9.296%	23	2,119	-92.857%
2025-10-29	3.7000	3.8000	3.5500	3.5500	-17.442%	2,011	2,120	-93.521%
2025-10-28	4.4700	4.7000	4.2800	4.3000	+30.303%	20	119	-94.651%
2025-10-24	3.3000	3.3000	3.3000	3.3000	+24.060%	1	119	-93.030%
2025-10-23	2.7600	2.7600	2.6600	2.6600	-9.831%	9	118	-91.353%
2025-10-21	3.1000	3.1000	2.8000	2.9500	-11.940%	16	111	-92.203%
2025-10-17	3.1100	3.3500	2.9000	3.3500	0.000%	12	121	-93.134%
2025-10-16	3.5000	3.5000	3.3500	3.3500	-16.250%	4	119	-93.134%
2025-10-15	4.0000	4.0800	4.0000	4.0000	-2.439%	3	116	-94.250%
2025-10-14	3.7500	4.3500	3.7000	4.1000	+34.426%	54	113	-94.390%
2025-10-13	3.0000	3.1500	3.0000	3.0500	+9.712%	62	80	-92.459%
2025-10-10	3.3400	3.8000	2.7800	2.7800	0.000%	21	19	-91.727%

.dark-mode .X1mJt9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X1mJt9{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20261218C27WULF Dec 18 2026 27.00 Call (WULF261218C00027000)option OPRA

WULF20261218C27
WULF Dec 18 2026 27.00 Call (WULF261218C00027000)
option OPRA