Dark

WULF20261218C30
WULF Dec 18 2026 30.00 Call (WULF261218C00030000)
option OPRA

EOD

Oct 1, 2026

0.1400-6.667%(-0.0100)1,026

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1400	0.1400	0.1400	0.1400	-6.667%	1,026	85,774	0.000%
2026-09-30	0.1800	0.1800	0.1500	0.1500	-21.053%	18	85,102	-6.667%
2026-09-29	0.1300	0.2300	0.1300	0.1900	-5.000%	13	85,096	-26.316%
2026-09-28	0.2300	0.2300	0.1900	0.2000	-23.077%	8	85,103	-30.000%
2026-09-25	0.3000	0.3000	0.2300	0.2600	-21.212%	2,731	85,101	-46.154%
2026-09-24	0.2900	0.3300	0.2800	0.3300	-5.714%	12	85,520	-57.576%
2026-09-23	0.4300	0.4300	0.3400	0.3500	-23.913%	5,012	85,515	-60.000%
2026-09-22	0.4800	0.4900	0.4500	0.4600	0.000%	4,415	83,414	-69.565%
2026-09-21	0.4500	0.4900	0.4500	0.4600	+15.000%	53	82,477	-69.565%
2026-09-18	0.3800	0.4000	0.3800	0.4000	0.000%	4,646	82,441	-65.000%
2026-09-17	0.4500	0.4500	0.4000	0.4000	+21.212%	2	78,679	-65.000%
2026-09-16	0.3000	0.3300	0.3000	0.3300	+26.923%	11	78,680	-57.576%
2026-09-15	0.2800	0.2800	0.2400	0.2600	-25.714%	339	78,672	-46.154%
2026-09-14	0.3300	0.3900	0.3100	0.3500	-33.962%	367	78,957	-60.000%
2026-09-11	0.6300	0.6300	0.5000	0.5300	+17.778%	33	79,263	-73.585%
2026-09-10	0.5400	0.5400	0.4500	0.4500	-22.414%	3	79,245	-68.889%
2026-09-09	0.6000	0.6000	0.5700	0.5800	-22.667%	1,007	79,242	-75.862%
2026-09-08	0.5600	0.7500	0.5500	0.7500	+44.231%	1,190	79,343	-81.333%
2026-09-04	0.4400	0.5200	0.4400	0.5200	+10.638%	306	78,230	-73.077%
2026-09-03	0.3200	0.4900	0.3200	0.4700	+56.667%	5	78,230	-70.213%
2026-09-02	0.2800	0.3500	0.2700	0.3000	-9.091%	44	78,229	-53.333%
2026-09-01	0.3400	0.3400	0.3200	0.3300	-2.941%	39	78,224	-57.576%
2026-08-31	0.4300	0.4300	0.3400	0.3400	-24.444%	6	78,224	-58.824%
2026-08-28	0.6000	0.6000	0.4400	0.4500	-33.824%	11,584	78,220	-68.889%
2026-08-27	0.7100	0.7600	0.6200	0.6800	-5.556%	50,564	75,384	-79.412%
2026-08-25	0.6000	0.7800	0.6000	0.7200	+28.571%	4,031	29,328	-80.556%
2026-08-24	0.6900	0.7000	0.5600	0.5600	-6.667%	459	28,723	-75.000%
2026-08-21	0.7500	0.7500	0.6000	0.6000	-11.765%	1,009	28,959	-76.667%
2026-08-20	0.6600	0.6800	0.6200	0.6800	+23.636%	14	29,755	-79.412%
2026-08-19	0.6000	0.6500	0.5500	0.5500	-8.333%	1,159	29,743	-74.545%
2026-08-18	0.8300	0.8300	0.5800	0.6000	-34.783%	31,923	29,048	-76.667%
2026-08-17	1.0200	1.0200	0.9200	0.9200	-10.680%	145	42,550	-84.783%
2026-08-14	0.9000	1.0300	0.8200	1.0300	+27.160%	7,333	42,566	-86.408%
2026-08-13	0.9500	0.9800	0.8100	0.8100	-22.857%	1,879	42,563	-82.716%
2026-08-12	1.0800	1.1000	0.9300	1.0500	+14.130%	65	43,444	-86.667%
2026-08-11	0.8900	1.0500	0.8900	0.9200	+13.580%	27	43,397	-84.783%
2026-08-10	0.9000	0.9000	0.7800	0.8100	-22.115%	728	43,392	-82.716%
2026-08-07	1.0500	1.0600	1.0000	1.0400	-20.000%	1,059	43,328	-86.538%
2026-08-06	1.4100	1.4300	1.3000	1.3000	-25.714%	82	43,048	-89.231%
2026-08-05	1.6000	1.7500	1.5500	1.7500	-6.915%	44	43,044	-92.000%
2026-08-04	2.0000	2.0000	1.8000	1.8800	+1.622%	14	43,051	-92.553%
2026-08-03	1.7000	1.8800	1.7000	1.8500	+11.446%	72	43,049	-92.432%
2026-07-31	1.8000	1.8000	1.5900	1.6600	+5.063%	12	43,046	-91.566%
2026-07-30	1.3500	1.6500	1.3500	1.5800	+54.902%	2,031	43,036	-91.139%
2026-07-29	1.4000	1.4000	1.0200	1.0200	-27.143%	2,056	44,031	-86.275%
2026-07-28	1.3200	1.4000	1.2300	1.4000	-15.152%	94	42,911	-90.000%
2026-07-27	2.0000	2.0000	1.5100	1.6500	-15.385%	945	42,860	-91.515%
2026-07-24	2.3000	2.4700	1.9500	1.9500	-26.415%	419	43,112	-92.821%
2026-07-23	2.6500	2.6500	2.6500	2.6500	+17.778%	6	43,070	-94.717%
2026-07-22	2.5700	2.6700	2.2500	2.2500	-8.163%	11	43,070	-93.778%
2026-07-21	2.2500	2.6200	2.2500	2.4500	+14.486%	63	43,073	-94.286%
2026-07-20	2.2000	2.2500	2.0100	2.1400	+13.228%	29	43,093	-93.458%
2026-07-17	1.5500	1.9000	1.5500	1.8900	+7.386%	166	43,100	-92.593%
2026-07-16	2.0100	2.0100	1.7100	1.7600	-27.273%	42	43,045	-92.045%
2026-07-15	2.5000	2.6400	2.1000	2.4200	+2.110%	133	43,052	-94.215%
2026-07-14	2.2900	2.5000	2.2000	2.3700	-17.422%	15,091	43,054	-94.093%
2026-07-13	3.3700	3.3700	2.5300	2.8700	-15.588%	661	29,502	-95.122%
2026-07-10	3.9500	4.0000	3.3000	3.4000	-19.431%	71	29,514	-95.882%
2026-07-09	4.0100	4.7000	4.0000	4.2200	+9.610%	15,049	29,510	-96.682%
2026-07-08	3.4500	3.9000	3.2500	3.8500	+38.989%	101	15,794	-96.364%
2026-07-07	2.8800	2.8800	2.4600	2.7700	-26.133%	1,071	15,722	-94.946%
2026-07-06	5.0700	5.2400	3.7500	3.7500	+11.940%	39	16,525	-96.267%
2026-07-02	3.5000	3.5000	3.3000	3.3500	-22.093%	5	16,529	-95.821%
2026-07-01	3.8500	4.3000	3.7500	4.3000	-15.187%	44	16,529	-96.744%
2026-06-30	4.7500	5.1500	4.7500	5.0700	+2.840%	38	16,503	-97.239%
2026-06-29	4.8500	4.9300	4.8500	4.9300	-6.095%	43	16,501	-97.160%
2026-06-26	4.7000	5.2500	4.7000	5.2500	-0.943%	9	16,499	-97.333%
2026-06-25	5.9000	5.9000	5.3000	5.3000	-7.826%	80	16,495	-97.358%
2026-06-24	6.6000	6.6000	5.6000	5.7500	-22.297%	146	16,455	-97.565%
2026-06-23	6.4000	7.6000	6.4000	7.4000	+6.475%	151	16,381	-98.108%
2026-06-22	7.7000	7.7000	6.9500	6.9500	-5.313%	142	16,501	-97.986%
2026-06-18	7.4200	7.8000	7.2500	7.3400	+7.941%	55	16,461	-98.093%
2026-06-17	7.2000	7.5800	6.5500	6.8000	-0.730%	315	16,461	-97.941%
2026-06-16	7.1000	7.6000	6.8500	6.8500	-4.861%	69	16,461	-97.956%
2026-06-15	6.8000	7.2000	6.6000	7.2000	+19.008%	113	16,469	-98.056%
2026-06-12	5.7000	6.0500	5.6500	6.0500	+12.037%	90	16,469	-97.686%
2026-06-11	4.5700	5.4000	4.5700	5.4000	+24.138%	105	16,469	-97.407%
2026-06-10	5.1000	5.1000	4.3500	4.3500	-11.765%	80	16,533	-96.782%
2026-06-09	6.3200	6.7000	4.4500	4.9300	-6.095%	13	16,492	-97.160%
2026-06-08	5.2600	5.2600	4.9200	5.2500	+15.132%	51	16,503	-97.333%
2026-06-05	4.6300	4.6500	4.5600	4.5600	-25.854%	11	16,540	-96.930%
2026-06-04	5.6000	6.1500	5.6000	6.1500	+1.653%	3	16,551	-97.724%
2026-06-03	6.6500	6.6500	6.0500	6.0500	+0.833%	1,555	16,550	-97.686%
2026-06-02	6.6000	6.6000	6.0000	6.0000	+6.195%	1,076	17,200	-97.667%
2026-06-01	5.0000	5.8200	4.9500	5.6500	+5.607%	877	17,337	-97.522%
2026-05-29	5.6000	5.6000	5.3100	5.3500	-14.125%	1,506	17,866	-97.383%
2026-05-28	6.5000	6.6000	6.1000	6.2300	+0.322%	38	17,971	-97.753%
2026-05-27	5.8000	6.3500	5.7200	6.2100	+8.377%	2,536	17,983	-97.746%
2026-05-26	5.6000	5.8000	5.2000	5.7300	+36.429%	92	18,216	-97.557%
2026-05-22	3.8500	4.2000	3.8500	4.2000	+3.704%	5,008	18,218	-96.667%
2026-05-21	4.0000	4.1000	4.0000	4.0500	+13.445%	36	19,655	-96.543%
2026-05-20	3.6000	3.7000	3.5700	3.5700	+10.870%	9	19,655	-96.078%
2026-05-19	3.0000	3.3000	2.9000	3.2200	+4.207%	86	19,663	-95.652%
2026-05-18	3.5000	3.5000	3.0900	3.0900	-19.740%	134	19,663	-95.469%
2026-05-15	4.1000	4.2300	3.8500	3.8500	-18.947%	45	19,663	-96.364%
2026-05-14	4.3100	4.8500	4.2800	4.7500	+6.742%	69	19,608	-97.053%
2026-05-13	4.2500	4.4500	4.0000	4.4500	+16.492%	9	19,611	-96.854%
2026-05-12	4.2100	4.2100	3.8200	3.8200	-16.044%	10	19,611	-96.335%
2026-05-11	3.9500	4.8000	3.9500	4.5500	+5.814%	31	19,611	-96.923%
2026-05-08	5.3100	5.3100	4.1000	4.3000	-12.955%	687	19,594	-96.744%
2026-05-07	4.9000	5.2000	4.8000	4.9400	-10.830%	19	19,564	-97.166%
2026-05-06	5.2000	5.5400	4.7500	5.5400	+25.909%	6,520	19,560	-97.473%
2026-05-05	4.2000	4.6500	4.0500	4.4000	+11.392%	1,613	18,927	-96.818%
2026-05-04	3.5000	4.1000	3.5000	3.9500	+11.268%	509	18,692	-96.456%
2026-05-01	4.0000	4.0000	3.5500	3.5500	-8.269%	6	18,384	-96.056%
2026-04-30	3.8000	3.8700	3.8000	3.8700	+24.839%	6	18,384	-96.382%
2026-04-29	3.3000	3.3000	3.1000	3.1000	-10.145%	9	18,387	-95.484%
2026-04-28	3.6000	3.6000	3.4000	3.4500	-9.211%	6	18,387	-95.942%
2026-04-27	3.3900	3.8000	3.3500	3.8000	+15.152%	5,013	18,380	-96.316%
2026-04-24	3.3000	3.3000	3.3000	3.3000	-8.333%	10	23,367	-95.758%
2026-04-23	3.6000	3.6000	3.6000	3.6000	+7.784%	5	23,357	-96.111%
2026-04-22	3.0000	3.3400	3.0000	3.3400	+9.508%	32	23,362	-95.808%
2026-04-21	2.9600	3.1000	2.9600	3.0500	-10.294%	16	23,356	-95.410%
2026-04-20	3.2500	3.6500	3.2000	3.4000	+3.343%	201	23,354	-95.882%
2026-04-17	2.6300	3.3000	2.6300	3.2900	+20.513%	41	23,209	-95.745%
2026-04-16	2.6000	2.7500	2.6000	2.7300	-11.935%	40	23,227	-94.872%
2026-04-15	2.9700	3.1000	2.9200	3.1000	-6.061%	30	23,232	-95.484%
2026-04-14	3.1000	3.3600	3.1000	3.3000	+7.843%	591	23,215	-95.758%
2026-04-13	2.5000	3.0600	2.5000	3.0600	+6.620%	7	22,933	-95.425%
2026-04-10	3.2000	3.2000	2.7900	2.8700	-2.712%	113	22,933	-95.122%
2026-04-09	2.8800	3.0800	2.8700	2.9500	+19.919%	75	22,933	-95.254%
2026-04-08	2.1000	2.5000	2.1000	2.4600	+38.983%	22	22,909	-94.309%
2026-04-07	1.7700	1.7700	1.7700	1.7700	+5.357%	4	22,908	-92.090%
2026-04-06	1.6800	1.6800	1.6800	1.6800	+18.310%	11	22,908	-91.667%
2026-04-01	1.4200	1.4200	1.4200	1.4200	-0.699%	62	22,909	-90.141%
2026-03-31	1.3000	1.4600	1.3000	1.4300	+0.704%	17	22,909	-90.210%
2026-03-30	1.4000	1.5000	1.4000	1.4200	-25.654%	22	22,909	-90.141%
2026-03-27	1.7000	1.9200	1.5300	1.9100	+3.243%	14	22,909	-92.670%
2026-03-26	2.0200	2.0200	1.8500	1.8500	-9.756%	915	22,917	-92.432%
2026-03-24	2.0500	2.0500	2.0500	2.0500	-2.381%	2	22,921	-93.171%
2026-03-23	2.1700	2.1700	2.1000	2.1000	+10.526%	102	22,921	-93.333%
2026-03-19	2.0200	2.0200	1.9000	1.9000	+8.571%	2	22,891	-92.632%
2026-03-18	2.0800	2.0800	1.7500	1.7500	-9.794%	24	22,890	-92.000%
2026-03-17	1.9900	2.1300	1.9400	1.9400	-25.954%	58	22,890	-92.784%
2026-03-16	2.3000	2.6200	2.1200	2.6200	+35.052%	8	22,883	-94.656%
2026-03-13	1.9000	1.9400	1.9000	1.9400	-4.902%	8	22,883	-92.784%
2026-03-11	2.0400	2.0400	2.0400	2.0400	+14.607%	15	22,889	-93.137%
2026-03-10	1.7800	1.7800	1.7800	1.7800	+26.241%	8	22,889	-92.135%
2026-03-09	1.2900	1.4300	1.2900	1.4100	-6.000%	398	22,885	-90.071%
2026-03-06	1.7800	1.8000	1.5000	1.5000	-25.373%	120	23,144	-90.667%
2026-03-04	2.0100	2.0100	2.0100	2.0100	+12.921%	1,100	23,189	-93.035%
2026-03-03	2.0000	2.0000	1.7800	1.7800	-15.238%	4	23,996	-92.135%
2026-03-02	2.1200	2.1500	2.0700	2.1000	-16.000%	2,114	23,996	-93.333%
2026-02-27	2.5000	2.5000	2.5000	2.5000	-11.348%	7	26,075	-94.400%
2026-02-25	3.0000	3.0000	2.8000	2.8200	-3.754%	215	25,878	-95.035%
2026-02-24	2.5000	3.0000	2.5000	2.9300	+42.233%	8,905	25,878	-95.222%
2026-02-23	1.8900	2.2900	1.8900	2.0600	+0.980%	66	17,774	-93.204%
2026-02-20	2.2400	2.2400	2.0400	2.0400	-0.488%	9	17,728	-93.137%
2026-02-19	2.1000	2.1000	2.0500	2.0500	-1.914%	19	17,721	-93.171%
2026-02-18	2.5200	2.5200	2.0900	2.0900	-17.063%	150	17,719	-93.301%
2026-02-17	2.5200	2.5200	2.5200	2.5200	-6.320%	35	17,834	-94.444%
2026-02-13	2.5900	2.7800	2.5900	2.6900	+0.373%	263	17,748	-94.796%
2026-02-12	2.6800	2.6800	2.6800	2.6800	+11.667%	1	17,748	-94.776%
2026-02-11	2.6800	2.6900	2.4000	2.4000	-13.978%	534	17,748	-94.167%
2026-02-10	2.9400	3.1000	2.7900	2.7900	0.000%	249	17,770	-94.982%
2026-02-09	2.4000	2.8500	2.4000	2.7900	+34.135%	139	17,737	-94.982%
2026-02-06	1.8000	2.1600	1.7000	2.0800	+35.948%	12,807	17,646	-93.269%
2026-02-04	1.5300	1.5300	1.5300	1.5300	-23.116%	30	5,745	-90.850%
2026-01-29	1.9000	1.9900	1.9000	1.9900	-15.319%	360	5,715	-92.965%
2026-01-28	2.1000	2.3500	2.1000	2.3500	0.000%	5	5,799	-94.043%
2026-01-27	2.0000	2.3900	2.0000	2.3500	+39.053%	916	5,799	-94.043%
2026-01-23	1.4800	1.7000	1.4800	1.6900	+19.014%	101	5,044	-91.716%
2026-01-22	1.4200	1.4200	1.4200	1.4200	-23.243%	13	5,078	-90.141%
2026-01-16	1.8400	1.8900	1.7700	1.8500	+1.648%	154	5,041	-92.432%
2026-01-15	1.8200	1.8200	1.8200	1.8200	-9.000%	49	5,041	-92.308%
2026-01-14	1.6500	2.0000	1.6500	2.0000	-3.382%	2	4,992	-93.000%
2026-01-13	1.9400	2.0700	1.9400	2.0700	+35.294%	4	4,991	-93.237%
2026-01-09	1.5300	1.5300	1.5300	1.5300	+1.325%	3	4,991	-90.850%
2026-01-06	1.6800	1.6800	1.5100	1.5100	-12.717%	43	4,994	-90.728%
2026-01-05	1.7300	1.7300	1.7300	1.7300	+13.816%	1	5,034	-91.908%
2026-01-02	1.5300	1.5300	1.5200	1.5200	+25.620%	101	5,034	-90.789%
2025-12-31	1.2800	1.3500	1.2100	1.2100	-6.202%	401	5,034	-88.430%
2025-12-29	1.3800	1.3800	1.1600	1.2900	-18.354%	33	5,034	-89.147%
2025-12-24	1.7500	1.7500	1.5500	1.5800	-14.595%	304	5,005	-91.139%
2025-12-22	1.8500	1.8500	1.8200	1.8500	+10.119%	940	5,005	-92.432%
2025-12-18	1.6800	1.6800	1.6800	1.6800	0.000%	10	5,225	-91.667%
2025-12-17	1.8000	1.8000	1.5700	1.6800	-17.241%	1,060	5,235	-91.667%
2025-12-16	1.8800	2.0300	1.7000	2.0300	+9.730%	1,139	5,743	-93.103%
2025-12-15	2.0000	2.0500	1.8400	1.8500	-30.189%	1,067	6,680	-92.432%
2025-12-12	3.0500	3.0500	2.3800	2.6500	-25.352%	15	7,690	-94.717%
2025-12-10	2.9600	3.5500	2.9600	3.5500	+16.393%	11	7,689	-96.056%
2025-12-09	3.1300	3.2500	3.0500	3.0500	+29.237%	14	7,679	-95.410%
2025-12-08	2.3600	2.3600	2.3600	2.3600	-6.349%	2	7,674	-94.068%
2025-12-04	2.6500	2.6500	2.5200	2.5200	-10.954%	6	7,672	-94.444%
2025-12-03	2.8300	2.8300	2.8300	2.8300	-4.714%	1	7,676	-95.053%
2025-12-02	3.0000	3.0000	2.9700	2.9700	-1.000%	15	7,677	-95.286%
2025-12-01	3.0000	3.0000	3.0000	3.0000	-1.639%	1	7,677	-95.333%
2025-11-28	3.2000	3.2500	2.9400	3.0500	+11.314%	8	7,678	-95.410%
2025-11-26	2.7400	2.7400	2.7400	2.7400	-3.860%	25	7,655	-94.891%
2025-11-25	2.3300	2.8500	2.3300	2.8500	+44.670%	68	7,655	-95.088%
2025-11-24	1.9700	1.9700	1.9700	1.9700	+8.242%	50	7,640	-92.893%
2025-11-21	1.8000	1.8200	1.8000	1.8200	-11.650%	2	7,640	-92.308%
2025-11-20	2.5000	2.5500	2.0600	2.0600	+3.000%	5	7,640	-93.204%
2025-11-19	2.0900	2.0900	2.0000	2.0000	-3.382%	2	7,640	-93.000%
2025-11-18	1.5000	2.0700	1.5000	2.0700	+24.699%	3,615	7,640	-93.237%
2025-11-17	1.8000	1.8000	1.6600	1.6600	-17.000%	144	4,041	-91.566%
2025-11-14	2.0000	2.0000	2.0000	2.0000	+6.383%	1	4,061	-93.000%
2025-11-13	1.8500	1.9500	1.7500	1.8800	-16.814%	4,112	4,061	-92.553%
2025-11-12	3.2500	3.2500	2.2600	2.2600	+12.438%	2	37	-93.805%
2025-11-11	2.2700	2.2700	2.0000	2.0100	-34.098%	4	31	-93.035%
2025-11-10	3.0500	3.0500	3.0500	3.0500	-9.496%	1	31	-95.410%
2025-11-05	3.3700	3.3700	3.3700	3.3700	0.000%	30	30	-95.846%

.dark-mode .Hft4ZS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hft4ZS{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20261218C30WULF Dec 18 2026 30.00 Call (WULF261218C00030000)option OPRA

WULF20261218C30
WULF Dec 18 2026 30.00 Call (WULF261218C00030000)
option OPRA