Dark

WULF20261218C32
WULF Dec 18 2026 32.00 Call (WULF261218C00032000)
option OPRA

EOD

Sep 29, 2026

0.1500-54.545%(-0.1800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1500	0.1500	0.1500	0.1500	-54.545%	1	5,316	0.000%
2026-09-03	0.3400	0.3400	0.3300	0.3300	+43.478%	12	5,316	-54.545%
2026-09-02	0.2300	0.2300	0.2300	0.2300	-11.538%	5	5,316	-34.783%
2026-09-01	0.2600	0.2600	0.2600	0.2600	-10.345%	33	5,316	-42.308%
2026-08-31	0.2900	0.2900	0.2900	0.2900	-17.143%	5	5,316	-48.276%
2026-08-28	0.3500	0.3500	0.3500	0.3500	-30.000%	14	5,316	-57.143%
2026-08-26	0.5700	0.5700	0.4800	0.5000	0.000%	8	5,313	-70.000%
2026-08-24	0.5000	0.5000	0.5000	0.5000	-3.846%	200	5,319	-70.000%
2026-08-21	0.5100	0.5200	0.5100	0.5200	0.000%	3	5,519	-71.154%
2026-08-20	0.5200	0.5300	0.5200	0.5200	-38.095%	11	5,519	-71.154%
2026-08-17	0.8500	0.8500	0.8400	0.8400	+23.529%	151	5,519	-82.143%
2026-08-13	0.7200	0.7200	0.6800	0.6800	-23.596%	7	5,670	-77.941%
2026-08-07	0.8900	0.8900	0.8900	0.8900	-41.060%	1	5,670	-83.146%
2026-08-03	1.3600	1.6000	1.3600	1.5100	+8.633%	90	5,669	-90.066%
2026-07-30	1.3500	1.3900	1.3500	1.3900	+14.876%	16	5,656	-89.209%
2026-07-29	1.2100	1.2100	1.2100	1.2100	-17.123%	3	5,640	-87.603%
2026-07-27	1.5500	1.5500	1.3300	1.4600	-17.514%	1,426	5,640	-89.726%
2026-07-24	1.8300	1.8300	1.7700	1.7700	-15.714%	2	6,635	-91.525%
2026-07-22	2.2100	2.2100	2.1000	2.1000	+35.484%	11	6,635	-92.857%
2026-07-17	1.5500	1.5500	1.5500	1.5500	-4.908%	2	6,631	-90.323%
2026-07-16	1.6200	1.6300	1.5900	1.6300	-22.010%	251	6,629	-90.798%
2026-07-15	2.0900	2.0900	2.0900	2.0900	-13.992%	1	6,544	-92.823%
2026-07-13	2.5900	2.6000	2.4200	2.4300	-21.613%	24	6,545	-93.827%
2026-07-10	3.1000	3.1000	3.1000	3.1000	-1.587%	1	6,545	-95.161%
2026-07-08	3.1700	3.1700	3.1500	3.1500	+27.530%	51	6,545	-95.238%
2026-07-07	3.0300	3.0300	2.2200	2.4700	-24.000%	24	6,545	-93.927%
2026-07-06	3.7000	4.2000	3.2500	3.2500	+16.071%	29	6,544	-95.385%
2026-07-02	2.8000	2.8000	2.8000	2.8000	-13.043%	20	6,552	-94.643%
2026-07-01	3.2200	3.2200	3.2200	3.2200	-26.818%	40	6,552	-95.342%
2026-06-29	4.1600	4.4000	4.1600	4.4000	-4.555%	43	6,582	-96.591%
2026-06-26	4.6100	4.6100	4.6100	4.6100	-2.947%	1	6,542	-96.746%
2026-06-25	4.7500	4.7500	4.7500	4.7500	-28.030%	1	6,541	-96.842%
2026-06-23	5.8000	6.6000	5.8000	6.6000	+2.326%	20	6,542	-97.727%
2026-06-22	6.7700	6.7700	6.4500	6.4500	+3.698%	26	6,541	-97.674%
2026-06-17	6.2700	6.2700	6.2200	6.2200	-9.197%	51	6,502	-97.588%
2026-06-16	6.8500	6.8500	6.8500	6.8500	+12.295%	1	6,502	-97.810%
2026-06-15	6.1000	6.1000	6.1000	6.1000	+54.430%	4	6,503	-97.541%
2026-06-10	4.3500	4.4000	3.9500	3.9500	-15.957%	96	6,503	-96.203%
2026-06-09	4.7000	4.7000	4.7000	4.7000	-4.082%	1	6,576	-96.809%
2026-06-08	4.9000	4.9000	4.9000	4.9000	-12.500%	1	6,576	-96.939%
2026-06-03	5.6000	5.6000	5.6000	5.6000	+16.667%	1	6,577	-97.321%
2026-05-26	5.0000	5.0000	4.8000	4.8000	+38.329%	2	6,578	-96.875%
2026-05-22	3.2500	3.4700	3.2500	3.4700	+8.438%	49	6,579	-95.677%
2026-05-20	3.2000	3.2000	3.2000	3.2000	+8.475%	8	6,554	-95.313%
2026-05-19	2.9500	2.9500	2.9500	2.9500	-25.316%	3	6,552	-94.915%
2026-05-14	3.8500	3.9500	3.8500	3.9500	-7.059%	3	6,552	-96.203%
2026-05-11	4.3000	4.3000	4.2500	4.2500	+10.390%	7	6,550	-96.471%
2026-05-08	5.4200	5.4200	3.7600	3.8500	-6.326%	13	6,546	-96.104%
2026-05-07	4.4500	4.5000	4.1100	4.1100	-15.258%	1,337	6,548	-96.350%
2026-05-06	4.4500	4.9100	4.4500	4.8500	+38.571%	16	6,495	-96.907%
2026-05-05	3.7000	3.8500	3.5000	3.5000	+9.375%	759	6,491	-95.714%
2026-05-04	3.2000	3.2000	3.2000	3.2000	-8.571%	10	6,636	-95.313%
2026-05-01	3.7000	3.7000	3.5000	3.5000	+4.478%	755	6,744	-95.714%
2026-04-30	3.3500	3.3500	3.3500	3.3500	+16.319%	1	6,744	-95.522%
2026-04-29	2.8800	2.8800	2.8800	2.8800	-17.714%	1	6,744	-94.792%
2026-04-27	3.5000	3.5000	3.5000	3.5000	+12.903%	1	6,743	-95.714%
2026-04-24	3.1000	3.1000	3.1000	3.1000	-3.125%	4	6,742	-95.161%
2026-04-23	3.2000	3.2000	3.2000	3.2000	+11.498%	5	6,738	-95.313%
2026-04-22	2.8700	2.8700	2.8700	2.8700	+10.385%	4	6,734	-94.774%
2026-04-21	2.8600	2.9000	2.5900	2.6000	-18.750%	6	6,726	-94.231%
2026-04-20	2.8800	3.2000	2.8800	3.2000	+22.137%	29	6,726	-95.313%
2026-04-17	2.6200	2.6200	2.6200	2.6200	+16.444%	7	6,721	-94.275%
2026-04-16	2.2500	2.2500	2.2500	2.2500	-16.357%	23	6,721	-93.333%
2026-04-15	2.5800	2.6900	2.4600	2.6900	-14.603%	43	6,698	-94.424%
2026-04-14	3.0000	3.1500	2.8500	3.1500	+15.809%	726	6,709	-95.238%
2026-04-09	2.5600	2.7200	2.5500	2.7200	+23.636%	504	6,359	-94.485%
2026-04-08	1.8300	2.2000	1.8300	2.2000	+30.952%	621	6,222	-93.182%
2026-04-07	1.4000	1.6800	1.4000	1.6800	+26.316%	3	6,336	-91.071%
2026-04-06	1.3300	1.3300	1.3300	1.3300	+10.833%	7	6,337	-88.722%
2026-04-02	1.2000	1.2000	1.2000	1.2000	-11.111%	3	6,337	-87.500%
2026-04-01	1.3400	1.3500	1.3400	1.3500	-3.571%	3	6,337	-88.889%
2026-03-31	1.1200	1.4000	1.1200	1.4000	+33.333%	2,862	6,334	-89.286%
2026-03-30	1.2800	1.3300	1.0500	1.0500	-32.258%	6	5,399	-85.714%
2026-03-27	1.5500	1.5500	1.5500	1.5500	-16.216%	2	5,400	-90.323%
2026-03-26	1.8500	1.8500	1.8500	1.8500	-0.538%	1	5,400	-91.892%
2026-03-24	1.9800	1.9800	1.8600	1.8600	+12.727%	6	5,400	-91.935%
2026-03-19	1.6500	1.6500	1.6500	1.6500	-1.786%	2	5,402	-90.909%
2026-03-18	1.6800	1.6800	1.6800	1.6800	-18.049%	50	5,402	-91.071%
2026-03-16	1.9500	2.0500	1.9400	2.0500	+39.456%	29	5,352	-92.683%
2026-03-12	1.4700	1.4700	1.4700	1.4700	-2.649%	450	5,327	-89.796%
2026-03-10	1.4500	1.5100	1.4500	1.5100	+26.891%	11	4,877	-90.066%
2026-03-09	1.3300	1.3300	1.1900	1.1900	-8.462%	3,685	4,872	-87.395%
2026-03-06	1.5900	1.5900	1.3000	1.3000	-25.287%	1,250	5,846	-88.462%
2026-03-04	1.7900	1.8000	1.6800	1.7400	+8.750%	5	6,166	-91.379%
2026-03-03	1.6000	1.6000	1.6000	1.6000	-14.439%	2	6,166	-90.625%
2026-03-02	1.9500	1.9500	1.8700	1.8700	-4.103%	78	6,166	-91.979%
2026-02-27	2.2400	2.2400	1.9500	1.9500	-20.408%	3	6,092	-92.308%
2026-02-26	2.4500	2.4500	2.4500	2.4500	-9.259%	1	6,092	-93.878%
2026-02-25	2.6000	2.7000	2.5500	2.7000	+11.570%	4	6,087	-94.444%
2026-02-24	2.5500	2.7000	2.4200	2.4200	+27.368%	23	6,087	-93.802%
2026-02-23	1.9000	1.9000	1.9000	1.9000	+5.556%	15	6,083	-92.105%
2026-02-20	1.8100	1.8300	1.8000	1.8000	-4.762%	3	6,068	-91.667%
2026-02-18	2.1200	2.1200	1.8900	1.8900	-14.480%	4	6,068	-92.063%
2026-02-17	1.9900	2.2100	1.9700	2.2100	-5.150%	220	6,068	-93.213%
2026-02-13	2.3300	2.3300	2.3300	2.3300	-2.917%	1	5,941	-93.562%
2026-02-12	2.4000	2.4000	2.4000	2.4000	+11.628%	1	5,941	-93.750%
2026-02-11	2.1500	2.1500	2.1500	2.1500	-19.476%	1	5,941	-93.023%
2026-02-10	2.3700	2.6700	2.3700	2.6700	-0.743%	11	5,941	-94.382%
2026-02-09	2.3600	2.6900	2.3600	2.6900	+88.112%	30	5,931	-94.424%
2026-02-04	1.4300	1.4300	1.4300	1.4300	-28.500%	7	5,924	-89.510%
2026-02-03	2.0000	2.0000	2.0000	2.0000	+29.870%	1	5,924	-92.500%
2026-01-30	1.7100	1.7100	1.5400	1.5400	-9.942%	33	5,925	-90.260%
2026-01-29	1.7100	1.7100	1.7100	1.7100	-19.340%	250	5,955	-91.228%
2026-01-28	2.1200	2.1200	2.1200	2.1200	+4.950%	25	5,739	-92.925%
2026-01-27	1.7700	2.0200	1.7700	2.0200	+7.447%	3	5,739	-92.574%
2026-01-14	1.8800	1.8800	1.8800	1.8800	+15.337%	1	5,737	-92.021%
2026-01-12	1.6300	1.6300	1.6300	1.6300	+5.844%	1	5,737	-90.798%
2026-01-06	1.5400	1.5400	1.5400	1.5400	-8.876%	15	5,737	-90.260%
2026-01-05	1.5700	1.6900	1.5000	1.6900	+12.667%	118	5,641	-91.124%
2025-12-23	1.5000	1.5000	1.5000	1.5000	-12.281%	1	5,641	-90.000%
2025-12-22	1.7200	1.7200	1.6100	1.7100	+14.765%	31	5,641	-91.228%
2025-12-18	1.5000	1.5000	1.4900	1.4900	-9.697%	10	5,610	-89.933%
2025-12-17	1.8200	1.8200	1.6500	1.6500	+0.610%	11	5,615	-90.909%
2025-12-16	1.7000	1.7000	1.6400	1.6400	-15.897%	101	5,604	-90.854%
2025-12-15	1.9500	1.9500	1.9500	1.9500	-37.097%	1	5,504	-92.308%
2025-12-10	3.0900	3.1000	3.0900	3.1000	+12.727%	2	5,503	-95.161%
2025-12-09	2.7500	2.7500	2.7500	2.7500	0.000%	1	5,503	-94.545%
2025-12-08	2.7500	2.7500	2.7500	2.7500	+13.636%	2	5,502	-94.545%
2025-12-04	2.4200	2.4200	2.4200	2.4200	+21.000%	10	5,502	-93.802%
2025-11-24	2.0000	2.0000	2.0000	2.0000	+8.696%	20	5,492	-92.500%
2025-11-21	1.8400	1.8400	1.8400	1.8400	-11.538%	3	5,492	-91.848%
2025-11-20	2.0800	2.0800	2.0800	2.0800	+10.053%	125	5,492	-92.788%
2025-11-19	1.8900	1.8900	1.8900	1.8900	-2.073%	1	5,492	-92.063%
2025-11-18	1.9100	1.9300	1.9100	1.9300	-3.500%	9	5,491	-92.228%
2025-11-11	2.6500	2.6500	2.0000	2.0000	-28.826%	21	5,491	-92.500%
2025-11-10	3.9000	3.9000	2.7000	2.8100	+24.889%	22	5,491	-94.662%
2025-11-07	2.2500	2.2500	2.2500	2.2500	-21.053%	1	5,491	-93.333%
2025-11-05	2.2600	3.0400	2.2600	2.8500	-1.384%	3,988	5,490	-94.737%
2025-11-03	2.8000	2.8900	2.8000	2.8900	-5.246%	6	1,500	-94.810%
2025-10-30	3.0500	3.0500	3.0500	3.0500	-4.389%	1	1,500	-95.082%
2025-10-29	3.1500	3.5500	2.7500	3.1900	0.000%	1,500	0	-95.298%

.dark-mode .B9Rl5h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B9Rl5h{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20261218C32WULF Dec 18 2026 32.00 Call (WULF261218C00032000)option OPRA

WULF20261218C32
WULF Dec 18 2026 32.00 Call (WULF261218C00032000)
option OPRA