Dark

WULF20261218P10
WULF Dec 18 2026 10.00 Put (WULF261218P00010000)
option OPRA

EOD

Oct 1, 2026

0.4000+21.212%(+0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4000	0.4000	0.4000	0.4000	+21.212%	1	4,542	0.000%
2026-09-30	0.3300	0.3300	0.3300	0.3300	0.000%	1	4,542	+21.212%
2026-09-29	0.3400	0.3400	0.3300	0.3300	+3.125%	4	4,541	+21.212%
2026-09-28	0.3400	0.3400	0.3200	0.3200	+10.345%	3	4,543	+25.000%
2026-09-24	0.3200	0.3200	0.2600	0.2900	+3.571%	61	4,542	+37.931%
2026-09-23	0.2500	0.2800	0.2500	0.2800	+12.000%	21	4,515	+42.857%
2026-09-22	0.2400	0.2500	0.2400	0.2500	-28.571%	2	4,512	+60.000%
2026-09-18	0.3500	0.3500	0.3500	0.3500	-38.596%	1	4,513	+14.286%
2026-09-15	0.5200	0.5700	0.5200	0.5700	+35.714%	23	4,512	-29.825%
2026-09-14	0.5200	0.5200	0.4200	0.4200	+20.000%	11	4,498	-4.762%
2026-09-09	0.3300	0.3600	0.3300	0.3500	-7.895%	17	4,487	+14.286%
2026-09-08	0.3800	0.3800	0.3800	0.3800	-7.317%	5	4,502	+5.263%
2026-09-04	0.4700	0.4700	0.4100	0.4100	-26.786%	19	4,508	-2.439%
2026-09-03	0.5000	0.5600	0.5000	0.5600	-15.152%	11	4,508	-28.571%
2026-09-02	0.6600	0.6600	0.6600	0.6600	0.000%	2	4,509	-39.394%
2026-09-01	0.6900	0.6900	0.6200	0.6600	+8.197%	768	4,507	-39.394%
2026-08-31	0.6100	0.6100	0.6100	0.6100	-4.688%	3	4,536	-34.426%
2026-08-28	0.6400	0.6400	0.6400	0.6400	+20.755%	10	4,536	-37.500%
2026-08-27	0.5300	0.5300	0.5300	0.5300	-13.115%	5	4,540	-24.528%
2026-08-26	0.6100	0.6100	0.6100	0.6100	-8.955%	1	4,538	-34.426%
2026-08-25	0.6500	0.6700	0.6500	0.6700	0.000%	20	4,538	-40.299%
2026-08-24	0.6800	0.7000	0.6600	0.6700	-5.634%	28	4,548	-40.299%
2026-08-21	0.7100	0.7500	0.7000	0.7100	-5.333%	4	4,551	-43.662%
2026-08-19	0.7400	0.7900	0.6900	0.7500	+1.351%	406	4,549	-46.667%
2026-08-18	0.5400	0.7400	0.5400	0.7400	+51.020%	19	4,537	-45.946%
2026-08-17	0.4900	0.4900	0.4900	0.4900	-10.909%	1	4,538	-18.367%
2026-08-14	0.6200	0.6200	0.5500	0.5500	-9.836%	5	4,538	-27.273%
2026-08-13	0.6000	0.6200	0.6000	0.6100	+3.390%	7	4,538	-34.426%
2026-08-11	0.5900	0.5900	0.5900	0.5900	-21.333%	1	4,534	-32.203%
2026-08-10	0.7500	0.7500	0.7500	0.7500	+11.940%	5	4,533	-46.667%
2026-08-05	0.6900	0.6900	0.6700	0.6700	-12.987%	3	4,528	-40.299%
2026-08-03	0.7700	0.7700	0.7700	0.7700	-37.398%	2	4,528	-48.052%
2026-07-29	1.0700	1.2300	1.0700	1.2300	+36.667%	31	4,528	-67.480%
2026-07-16	0.9000	0.9000	0.9000	0.9000	+21.622%	2	4,498	-55.556%
2026-07-15	0.7500	0.8000	0.7400	0.7400	-3.896%	13	4,498	-45.946%
2026-07-14	0.7700	0.7700	0.7700	0.7700	+16.667%	1	4,508	-48.052%
2026-07-10	0.6600	0.6600	0.6600	0.6600	-17.500%	1	4,507	-39.394%
2026-07-07	0.8000	0.8000	0.8000	0.8000	+29.032%	46	4,507	-50.000%
2026-07-06	0.6200	0.6200	0.6200	0.6200	+5.085%	1	4,482	-35.484%
2026-07-01	0.6200	0.6200	0.5900	0.5900	+18.000%	5	4,483	-32.203%
2026-06-25	0.5000	0.5000	0.5000	0.5000	+38.889%	1	4,488	-20.000%
2026-06-23	0.4500	0.4500	0.3600	0.3600	-7.692%	48	4,488	+11.111%
2026-06-18	0.4000	0.4000	0.3900	0.3900	-31.579%	12	4,513	+2.564%
2026-06-12	0.5700	0.5700	0.5700	0.5700	-9.524%	30	4,513	-29.825%
2026-06-10	0.6300	0.6300	0.6300	0.6300	+3.279%	1	4,513	-36.508%
2026-06-09	0.6100	0.6100	0.6100	0.6100	+10.909%	1	4,513	-34.426%
2026-05-28	0.5500	0.5500	0.5500	0.5500	-22.535%	1	4,513	-27.273%
2026-05-15	0.7200	0.7300	0.7100	0.7100	+7.576%	13	4,514	-43.662%
2026-05-14	0.6800	0.6900	0.6500	0.6600	-4.348%	46	4,526	-39.394%
2026-05-13	0.6800	0.7100	0.6700	0.6900	-2.817%	17	4,569	-42.029%
2026-05-12	0.7100	0.7300	0.7100	0.7100	+10.938%	22	4,569	-43.662%
2026-05-11	0.6800	0.6800	0.6400	0.6400	-3.030%	2	4,569	-37.500%
2026-05-08	0.6800	0.6800	0.6300	0.6600	0.000%	65	4,599	-39.394%
2026-05-07	0.6900	0.6900	0.6600	0.6600	-25.843%	1,030	5,655	-39.394%
2026-05-01	0.8900	0.8900	0.8900	0.8900	-12.745%	5	4,639	-55.056%
2026-04-28	1.0200	1.0200	1.0200	1.0200	-5.556%	10	4,639	-60.784%
2026-04-27	1.0800	1.0800	1.0800	1.0800	+11.340%	1	4,629	-62.963%
2026-04-22	0.9700	0.9700	0.9700	0.9700	-1.020%	1	4,630	-58.763%
2026-04-21	0.9900	0.9900	0.9800	0.9800	+3.158%	2	4,628	-59.184%
2026-04-20	0.9500	0.9500	0.9500	0.9500	-12.844%	1	4,628	-57.895%
2026-04-15	1.0700	1.0900	1.0700	1.0900	+3.810%	2	4,627	-63.303%
2026-04-14	1.0900	1.0900	1.0500	1.0500	-6.250%	4	4,625	-61.905%
2026-04-13	1.1200	1.1200	1.1000	1.1200	-4.274%	16	5,570	-64.286%
2026-04-10	1.1600	1.2500	1.1400	1.1700	-7.143%	1,004	5,570	-65.812%
2026-04-09	1.2200	1.2600	1.2200	1.2600	-4.545%	7	5,570	-68.254%
2026-04-08	1.4500	1.4500	1.3000	1.3200	-20.000%	7	5,573	-69.697%
2026-04-07	1.8200	1.8200	1.6500	1.6500	-7.821%	7	5,568	-75.758%
2026-04-06	1.7900	1.7900	1.7900	1.7900	-9.596%	5	5,568	-77.654%
2026-04-02	1.9800	1.9800	1.9800	1.9800	+2.591%	2	5,565	-79.798%
2026-04-01	1.9300	1.9300	1.9300	1.9300	-11.468%	2	5,565	-79.275%
2026-03-31	2.1100	2.2100	2.1100	2.1800	-2.242%	21	5,563	-81.651%
2026-03-30	2.0700	2.2300	2.0700	2.2300	+16.146%	4	5,550	-82.063%
2026-03-27	1.9000	1.9200	1.9000	1.9200	+5.495%	118	5,547	-79.167%
2026-03-26	1.8200	1.8200	1.8200	1.8200	+18.954%	12	5,429	-78.022%
2026-03-25	1.5300	1.5900	1.5300	1.5300	-11.561%	46	5,417	-73.856%
2026-03-24	1.7800	1.7800	1.7300	1.7300	-1.143%	1,001	5,403	-76.879%
2026-03-23	1.7500	1.7500	1.7500	1.7500	-8.854%	4	5,759	-77.143%
2026-03-20	1.9200	1.9200	1.9200	1.9200	+12.941%	1,000	5,759	-79.167%
2026-03-18	1.7000	1.7000	1.7000	1.7000	0.000%	1	5,759	-76.471%
2026-03-17	1.7000	1.7000	1.7000	1.7000	+9.677%	2	5,758	-76.471%
2026-03-16	1.6700	1.6700	1.5500	1.5500	-23.645%	5	5,760	-74.194%
2026-03-13	1.9600	2.0300	1.9600	2.0300	+0.495%	2,000	5,755	-80.296%
2026-03-11	2.0200	2.0200	2.0200	2.0200	+7.447%	2	6,255	-80.198%
2026-03-04	1.8600	1.8800	1.8600	1.8800	+10.588%	2	6,255	-78.723%
2026-03-02	1.7000	1.7000	1.7000	1.7000	-3.955%	2	6,255	-76.471%
2026-02-27	1.7700	1.7700	1.7700	1.7700	+9.259%	2	6,255	-77.401%
2026-02-26	1.4900	1.6200	1.4900	1.6200	+8.000%	1,005	7,255	-75.309%
2026-02-25	1.6400	1.6400	1.5000	1.5000	-16.201%	5	7,249	-73.333%
2026-02-24	1.7900	1.7900	1.7900	1.7900	-11.823%	1	7,249	-77.654%
2026-02-23	2.0600	2.0600	2.0300	2.0300	+12.778%	15	7,249	-80.296%
2026-02-18	1.8000	1.8000	1.8000	1.8000	-7.692%	2	7,249	-77.778%
2026-02-12	1.6400	1.9500	1.6400	1.9500	+14.706%	4	7,247	-79.487%
2026-02-10	1.7000	1.7000	1.7000	1.7000	-7.609%	2	7,243	-76.471%
2026-02-09	2.0500	2.0500	1.8400	1.8400	-22.363%	2	7,243	-78.261%
2026-02-06	2.4000	2.4500	2.3700	2.3700	-0.420%	2,704	7,244	-83.122%
2026-02-04	2.6500	2.6500	2.3700	2.3800	+14.423%	220	9,106	-83.193%
2026-02-03	2.0700	2.0800	1.9700	2.0800	-9.565%	17	9,101	-80.769%
2026-02-02	2.3800	2.4200	2.3000	2.3000	-10.156%	69	9,088	-82.609%
2026-01-30	2.5600	2.5600	2.5600	2.5600	+2.400%	1	9,086	-84.375%
2026-01-26	2.5000	2.5000	2.5000	2.5000	+6.383%	2	9,085	-84.000%
2026-01-23	2.4000	2.4000	2.3500	2.3500	-0.844%	152	9,087	-82.979%
2026-01-20	2.3400	2.3700	2.3300	2.3700	+0.424%	4	9,596	-83.122%
2026-01-12	2.3600	2.3600	2.3600	2.3600	-2.881%	1,000	10,596	-83.051%
2026-01-09	2.4500	2.4500	2.4300	2.4300	-2.800%	15	10,596	-83.539%
2026-01-07	2.5000	2.5000	2.5000	2.5000	+1.215%	1	10,596	-84.000%
2026-01-05	2.4700	2.4700	2.4700	2.4700	-16.271%	2	10,595	-83.806%
2025-12-31	2.9500	2.9500	2.9500	2.9500	+0.683%	1	10,594	-86.441%
2025-12-26	2.9500	2.9500	2.9000	2.9300	+1.034%	56	10,594	-86.348%
2025-12-24	2.9000	2.9000	2.9000	2.9000	-6.452%	20	10,668	-86.207%
2025-12-18	3.1000	3.1000	3.1000	3.1000	-1.587%	7	10,668	-87.097%
2025-12-17	3.1500	3.1500	3.1500	3.1500	+10.526%	7	10,675	-87.302%
2025-12-16	2.8500	2.8500	2.8500	2.8500	-5.000%	25	10,668	-85.965%
2025-12-15	2.8700	3.0000	2.8700	3.0000	+22.951%	1,601	10,643	-86.667%
2025-12-12	2.3000	2.5500	2.3000	2.4400	-0.408%	180	10,642	-83.607%
2025-12-11	2.4500	2.4500	2.4500	2.4500	+0.823%	25	10,617	-83.673%
2025-12-10	2.4300	2.4300	2.4300	2.4300	-4.706%	1	10,592	-83.539%
2025-12-01	2.5500	2.5500	2.5500	2.5500	-8.929%	1	10,591	-84.314%
2025-11-26	2.8500	2.8500	2.8000	2.8000	-11.111%	3	10,594	-85.714%
2025-11-24	3.1500	3.1500	3.1500	3.1500	-10.000%	15	10,594	-87.302%
2025-11-21	3.5000	3.5000	3.5000	3.5000	+14.754%	5	10,594	-88.571%
2025-11-19	3.0000	3.0500	3.0000	3.0500	-5.864%	15	10,599	-86.885%
2025-11-18	3.2500	3.4000	3.2200	3.2400	-6.087%	3,500	10,599	-87.654%
2025-11-17	3.4500	3.4500	3.4500	3.4500	+5.183%	10	7,099	-88.406%
2025-11-13	3.2800	3.2800	3.2800	3.2800	+10.438%	1	7,099	-87.805%
2025-11-12	2.9700	2.9700	2.9700	2.9700	+6.071%	2	7,097	-86.532%
2025-11-11	3.1000	3.1000	2.8000	2.8000	+9.804%	30	7,097	-85.714%
2025-11-10	2.5500	2.5500	2.5500	2.5500	-13.559%	1	7,097	-84.314%
2025-11-07	2.9500	2.9500	2.9500	2.9500	+10.075%	6	7,096	-86.441%
2025-11-06	2.6900	2.6900	2.6800	2.6800	0.000%	19	7,092	-85.075%
2025-11-05	2.7900	2.7900	2.6800	2.6800	-2.190%	2	7,092	-85.075%
2025-11-04	2.7400	2.7400	2.7400	2.7400	+11.837%	1	7,091	-85.401%
2025-11-03	2.4500	2.4500	2.4500	2.4500	-1.606%	1	7,090	-83.673%
2025-10-31	2.5100	2.5300	2.4900	2.4900	+5.957%	1,001	7,090	-83.936%
2025-10-28	2.3900	2.4200	2.3500	2.3500	-19.795%	3,002	6,090	-82.979%
2025-10-24	2.9300	2.9300	2.9300	2.9300	-1.678%	1	3,092	-86.348%
2025-10-23	2.9800	2.9800	2.9800	2.9800	0.000%	5	3,091	-86.577%
2025-10-20	2.8200	2.9800	2.8200	2.9800	-5.397%	3,020	3,086	-86.577%
2025-10-17	3.0500	3.1500	2.9900	3.1500	+15.385%	50	75	-87.302%
2025-10-16	2.7300	2.7300	2.7300	2.7300	+8.333%	4	55	-85.348%
2025-10-14	2.5100	2.5200	2.5100	2.5200	-10.638%	2	55	-84.127%
2025-10-13	2.8200	2.8200	2.8200	2.8200	+20.000%	1	55	-85.816%
2025-10-10	2.3500	2.3500	2.3500	2.3500	-13.603%	2	55	-82.979%
2025-10-09	2.7200	2.7200	2.7200	2.7200	+0.741%	1	57	-85.294%
2025-10-06	2.7000	2.7000	2.7000	2.7000	-4.930%	1	56	-85.185%
2025-09-30	2.8400	2.8400	2.8400	2.8400	-7.492%	1	56	-85.915%
2025-09-26	3.0700	3.0700	3.0700	3.0700	+5.137%	1	56	-86.971%
2025-09-23	2.9200	2.9200	2.9200	2.9200	+1.742%	2	57	-86.301%
2025-09-22	2.8900	2.8900	2.8700	2.8700	0.000%	4	59	-86.063%
2025-09-18	2.8700	2.8700	2.8700	2.8700	-7.419%	5	58	-86.063%
2025-09-16	3.1000	3.1000	3.1000	3.1000	+5.442%	2	58	-87.097%
2025-09-11	2.9400	2.9400	2.9400	2.9400	-3.289%	20	56	-86.395%
2025-09-10	2.9500	3.0400	2.9500	3.0400	-0.328%	7	41	-86.842%
2025-09-09	3.0300	3.0500	3.0300	3.0500	-8.955%	2	34	-86.885%
2025-09-08	3.3000	3.3500	3.3000	3.3500	-8.219%	15	32	-88.060%
2025-09-04	3.6500	3.6500	3.6500	3.6500	+7.353%	3	39	-89.041%
2025-09-02	3.4000	3.4000	3.4000	3.4000	-4.225%	2	40	-88.235%
2025-08-28	3.5500	3.5500	3.5500	3.5500	-3.005%	4	42	-88.732%
2025-08-26	3.6600	3.6600	3.6600	3.6600	-0.813%	1	43	-89.071%
2025-08-25	3.6900	3.6900	3.6900	3.6900	+1.096%	2	43	-89.160%
2025-08-21	3.6500	3.6500	3.6500	3.6500	-3.694%	6	41	-89.041%
2025-08-20	3.7900	3.7900	3.7900	3.7900	-1.558%	2	40	-89.446%
2025-08-19	3.8500	3.8500	3.8500	3.8500	+11.594%	1	38	-89.610%
2025-08-18	3.5500	3.5500	3.4500	3.4500	-14.604%	8	37	-88.406%
2025-08-15	4.0400	4.0400	4.0400	4.0400	-13.118%	5	32	-90.099%
2025-08-14	4.6500	4.6500	4.6500	4.6500	-16.964%	3	28	-91.398%
2025-08-13	5.5500	5.6000	5.5500	5.6000	-0.885%	4	28	-92.857%
2025-07-17	5.7000	5.7000	5.6500	5.6500	-1.739%	2	28	-92.920%
2025-07-16	5.7500	5.7500	5.7500	5.7500	-1.709%	3	27	-93.043%
2025-07-10	5.8500	5.8500	5.8500	5.8500	-3.306%	1	27	-93.162%
2025-07-09	6.0000	6.0500	6.0000	6.0500	-3.200%	4	27	-93.388%
2025-06-30	6.2500	6.2500	6.2500	6.2500	-10.201%	2	27	-93.600%
2025-05-08	6.9600	6.9600	6.9600	6.9600	-10.769%	1	27	-94.253%
2025-04-15	7.8000	7.8000	7.8000	7.8000	+17.647%	1	27	-94.872%
2025-03-03	6.6300	6.6300	6.6300	6.6300	+28.738%	1	26	-93.967%
2025-01-24	5.1500	5.1500	5.1500	5.1500	-12.415%	42	26	-92.233%
2025-01-13	5.8800	5.8800	5.8800	5.8800	+25.106%	2	5	-93.197%
2024-12-06	4.7000	4.7000	4.7000	4.7000	-29.851%	2	5	-91.489%
2024-10-01	6.7400	6.7400	6.7000	6.7000	-2.047%	4	5	-94.030%
2024-09-16	6.8000	6.8400	6.8000	6.8400	+2.090%	8	9	-94.152%
2024-08-29	6.7000	6.7000	6.7000	6.7000	-4.286%	1	1	-94.030%
2024-08-15	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	-94.286%

.dark-mode .GfjhLB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GfjhLB{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20261218P10WULF Dec 18 2026 10.00 Put (WULF261218P00010000)option OPRA

WULF20261218P10
WULF Dec 18 2026 10.00 Put (WULF261218P00010000)
option OPRA