Dark

WULF20270115C1
WULF Jan 15 2027 1.00 Call (WULF270115C00001000)
option OPRA

EOD

Sep 25, 2026

14.45+4.332%(+0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	14.4500	14.4500	14.4500	14.4500	+4.332%	1	229	0.000%
2026-09-15	14.3700	14.3700	13.8500	13.8500	-10.356%	50	229	+4.332%
2026-09-11	15.2800	15.9500	15.2800	15.4500	-5.505%	5	279	-6.472%
2026-09-09	16.3500	16.3500	16.3500	16.3500	+8.063%	1	279	-11.621%
2026-09-04	15.2600	15.2600	15.1300	15.1300	+6.250%	6	283	-4.494%
2026-09-03	14.0700	14.2500	14.0400	14.2400	+0.636%	10	283	+1.475%
2026-08-31	14.1500	14.1500	14.1500	14.1500	-1.736%	1	293	+2.120%
2026-08-28	14.4000	14.4000	14.4000	14.4000	-3.743%	1	292	+0.347%
2026-08-21	14.9000	14.9600	14.9000	14.9600	-3.172%	5	291	-3.409%
2026-08-18	15.4500	15.4500	15.4500	15.4500	-18.254%	1	286	-6.472%
2026-07-21	18.8500	18.9000	18.8500	18.9000	+20.690%	2	285	-23.545%
2026-07-17	15.6600	15.6600	15.6600	15.6600	-18.438%	10	284	-7.727%
2026-07-16	19.2000	19.2000	19.2000	19.2000	-6.158%	1	284	-24.740%
2026-07-13	20.4800	20.4800	20.4600	20.4600	+2.300%	2	291	-29.374%
2026-07-07	20.6100	20.6100	20.0000	20.0000	-11.739%	10	291	-27.750%
2026-07-06	23.2000	23.2000	22.6600	22.6600	+11.681%	10	291	-36.231%
2026-07-02	20.2000	20.2900	20.0000	20.2900	-19.707%	45	308	-28.783%
2026-06-25	25.2700	25.2700	25.2700	25.2700	-7.975%	5	308	-42.818%
2026-06-22	27.4600	27.4600	27.4600	27.4600	-2.451%	5	313	-47.378%
2026-06-18	28.1500	28.1500	28.1500	28.1500	+2.737%	2	320	-48.668%
2026-06-17	27.4000	27.4000	27.4000	27.4000	-1.261%	5	320	-47.263%
2026-06-16	27.5000	27.7500	27.5000	27.7500	+14.622%	4	320	-47.928%
2026-06-10	24.4800	24.4800	24.2100	24.2100	+2.672%	2	321	-40.314%
2026-06-08	23.5800	23.5800	23.5800	23.5800	-5.149%	1	320	-38.719%
2026-06-04	24.3100	24.8600	24.3100	24.8600	+0.282%	5	320	-41.874%
2026-06-03	25.3400	25.3500	24.7100	24.7900	-4.654%	45	318	-41.710%
2026-06-02	26.0000	26.0000	26.0000	26.0000	+9.566%	1	293	-44.423%
2026-06-01	23.7300	23.7300	23.7300	23.7300	-1.983%	1	293	-39.107%
2026-05-26	24.2100	24.2100	24.2100	24.2100	+8.614%	1	293	-40.314%
2026-05-22	21.6900	22.2900	21.6000	22.2900	+8.099%	12	293	-35.173%
2026-05-20	20.9600	20.9600	20.6000	20.6200	+9.332%	7	286	-29.922%
2026-05-19	19.5900	19.5900	18.8600	18.8600	-3.183%	16	282	-23.383%
2026-05-18	20.2900	20.2900	19.4700	19.4800	-9.437%	14	282	-25.821%
2026-05-15	21.5100	21.5100	21.5100	21.5100	+0.939%	1	282	-32.822%
2026-05-12	21.6500	21.6500	21.3100	21.3100	-4.951%	5	265	-32.191%
2026-05-11	22.4000	22.4800	22.3900	22.4200	+1.909%	16	265	-35.549%
2026-05-08	22.0000	22.0000	22.0000	22.0000	-3.169%	3	252	-34.318%
2026-05-07	23.5900	23.5900	22.7200	22.7200	-1.900%	12	252	-36.400%
2026-05-06	23.6100	23.6100	23.1600	23.1600	+4.986%	3	247	-37.608%
2026-05-05	22.0600	22.0600	22.0600	22.0600	+3.568%	1	244	-34.497%
2026-05-01	21.3000	21.3000	21.3000	21.3000	+1.429%	1	245	-32.160%
2026-04-30	21.0000	21.0000	21.0000	21.0000	+6.762%	1	245	-31.190%
2026-04-14	19.6700	19.6700	19.6700	19.6700	+7.252%	1	245	-26.538%
2026-04-10	18.3500	18.3600	18.3300	18.3400	+11.625%	9	246	-21.210%
2026-04-08	16.4300	16.4300	16.4300	16.4300	+16.525%	1	243	-12.051%
2026-03-27	14.1000	14.1000	14.1000	14.1000	+17.500%	2	244	+2.482%
2026-03-20	12.0000	12.0000	12.0000	12.0000	-18.367%	1	244	+20.417%
2026-03-04	14.7000	14.7000	14.7000	14.7000	+0.547%	4	245	-1.701%
2026-02-09	14.6200	14.6200	14.6200	14.6200	+12.462%	1	245	-1.163%
2026-02-06	11.6000	13.0000	11.6000	13.0000	+0.775%	11	244	+11.154%
2026-01-15	12.9000	12.9000	12.9000	12.9000	+12.174%	1	244	+12.016%
2025-12-23	11.5000	11.5000	11.5000	11.5000	+15.000%	1	244	+25.652%
2025-12-17	10.0000	10.0000	10.0000	10.0000	-2.439%	6	244	+44.500%
2025-11-21	10.2500	10.2500	10.2500	10.2500	-10.870%	1	247	+40.976%
2025-11-18	11.5000	11.5000	11.5000	11.5000	-6.504%	1	248	+25.652%
2025-11-11	12.3000	12.3000	12.3000	12.3000	-13.986%	1	249	+17.480%
2025-10-29	14.3000	14.3000	14.3000	14.3000	-6.230%	3	249	+1.049%
2025-10-28	14.5000	15.2500	14.5000	15.2500	+17.308%	2	249	-5.246%
2025-10-27	13.0000	13.0000	13.0000	13.0000	+6.557%	4	283	+11.154%
2025-10-21	12.2400	12.7000	12.2000	12.2000	-8.614%	5	283	+18.443%
2025-10-20	13.3500	13.3500	13.3500	13.3500	+5.118%	1	284	+8.240%
2025-10-17	12.7000	12.7000	12.7000	12.7000	-1.931%	1	284	+13.780%
2025-10-16	12.9500	12.9500	12.9500	12.9500	-10.690%	1	284	+11.583%
2025-10-15	14.5000	14.5000	14.5000	14.5000	-1.695%	1	284	-0.345%
2025-10-14	14.7500	14.7500	14.7500	14.7500	+3.509%	1	284	-2.034%
2025-10-10	14.2500	14.2500	14.2500	14.2500	+17.284%	1	285	+1.404%
2025-10-09	12.2100	12.6000	11.9500	12.1500	+7.522%	5	285	+18.930%
2025-10-06	11.3000	11.3000	11.3000	11.3000	+2.727%	2	287	+27.876%
2025-10-03	11.3800	11.3800	11.0000	11.0000	0.000%	11	287	+31.364%
2025-09-30	11.0000	11.0000	11.0000	11.0000	+7.843%	40	297	+31.364%
2025-09-22	10.2000	10.2000	10.2000	10.2000	0.000%	40	297	+41.667%
2025-09-19	10.2000	10.2000	10.2000	10.2000	+3.030%	1	337	+41.667%
2025-09-16	9.9000	9.9000	9.9000	9.9000	0.000%	1	337	+45.960%
2025-09-12	9.9000	9.9000	9.9000	9.9000	+4.211%	2	338	+45.960%
2025-09-10	9.5000	9.5000	9.5000	9.5000	+13.636%	10	339	+52.105%
2025-08-29	8.5000	8.6000	8.3600	8.3600	+0.240%	67	417	+72.847%
2025-08-28	8.3400	8.4400	8.3400	8.3400	-0.714%	5	417	+73.261%
2025-08-22	8.2000	8.4000	8.2000	8.4000	+0.719%	4	417	+72.024%
2025-08-21	8.2600	8.3400	8.2600	8.3400	+6.242%	5	421	+73.261%
2025-08-20	7.8100	7.8900	7.7900	7.8500	-9.249%	6	421	+84.076%
2025-08-18	9.7000	9.7000	8.2500	8.6500	+13.517%	12	420	+67.052%
2025-08-15	7.6400	8.1500	7.2500	7.6200	+0.927%	24	414	+89.633%
2025-08-14	6.1000	7.5500	6.0000	7.5500	+62.366%	105	414	+91.391%
2025-08-13	4.5900	4.6700	4.5900	4.6500	+12.048%	62	488	+210.753%
2025-08-12	4.1500	4.1500	4.1500	4.1500	-8.791%	1	517	+248.193%
2025-08-11	4.2700	4.8300	4.2700	4.5500	+8.333%	70	518	+217.582%
2025-08-08	4.2000	4.2000	3.9500	4.2000	+1.695%	31	493	+244.048%
2025-08-07	4.4000	4.4000	3.8500	4.1300	-5.057%	6	464	+249.879%
2025-08-06	4.2500	4.3500	4.2400	4.3500	+3.571%	10	464	+232.184%
2025-08-05	4.1500	4.2000	4.0500	4.2000	+4.478%	76	468	+244.048%
2025-08-04	3.9300	4.0200	3.9300	4.0200	+1.772%	8	502	+259.453%
2025-08-01	4.0400	4.5000	3.9500	3.9500	-13.187%	37	495	+265.823%
2025-07-31	4.5000	4.6000	4.3800	4.5500	+8.333%	39	466	+217.582%
2025-07-30	4.4500	4.4500	4.2000	4.2000	-6.667%	8	431	+244.048%
2025-07-29	4.5700	4.5700	4.3000	4.5000	+3.448%	40	429	+221.111%
2025-07-28	4.3500	4.3500	4.3500	4.3500	-3.333%	1	449	+232.184%
2025-07-24	4.5000	4.5000	4.5000	4.5000	+7.143%	1	450	+221.111%
2025-07-23	4.2000	4.2000	4.2000	4.2000	+5.000%	1	451	+244.048%
2025-07-22	4.0000	4.0000	4.0000	4.0000	-16.667%	1	450	+261.250%
2025-07-18	4.6500	4.8000	4.6500	4.8000	+4.348%	2	450	+201.042%
2025-07-17	4.5500	4.6000	4.5500	4.6000	+2.222%	2	452	+214.130%
2025-07-16	4.5000	4.5000	4.5000	4.5000	+11.111%	1	454	+221.111%
2025-07-15	4.0500	4.0500	4.0500	4.0500	+2.532%	10	455	+256.790%
2025-07-07	3.8000	3.9500	3.6000	3.9500	-11.236%	43	445	+265.823%
2025-07-03	4.3400	4.4500	4.2500	4.4500	+14.103%	12	416	+224.719%
2025-07-02	3.9000	3.9000	3.9000	3.9000	+5.691%	3	416	+270.513%
2025-06-30	3.6900	3.6900	3.6900	3.6900	+6.957%	1	417	+291.599%
2025-06-27	3.4500	3.4500	3.4500	3.4500	+17.347%	15	418	+318.841%
2025-06-24	2.9400	2.9400	2.9400	2.9400	+7.299%	1	433	+391.497%
2025-06-23	2.7400	2.7400	2.7400	2.7400	-8.667%	1	432	+427.372%
2025-06-20	3.0000	3.0000	3.0000	3.0000	-14.286%	14	431	+381.667%
2025-06-17	3.5000	3.5000	3.5000	3.5000	+6.061%	1	424	+312.857%
2025-06-13	3.3000	3.3000	3.3000	3.3000	-7.042%	2	423	+337.879%
2025-06-12	3.5500	3.5500	3.5500	3.5500	-4.054%	20	422	+307.042%
2025-06-09	3.7000	3.7000	3.7000	3.7000	+1.370%	1	402	+290.541%
2025-06-06	3.6500	3.6500	3.6500	3.6500	+10.606%	70	403	+295.890%
2025-05-20	3.2000	3.3000	3.2000	3.3000	+3.125%	13	438	+337.879%
2025-05-19	3.2000	3.2000	3.2000	3.2000	+1.587%	1	425	+351.563%
2025-05-13	2.9500	3.1500	2.9500	3.1500	+12.500%	11	426	+358.730%
2025-05-12	2.7900	2.8000	2.7900	2.8000	+7.692%	6	427	+416.071%
2025-05-08	2.6600	2.6600	2.6000	2.6000	+10.638%	4	423	+455.769%
2025-05-06	2.3500	2.3500	2.3500	2.3500	0.000%	2	425	+514.894%
2025-05-05	2.5000	2.5000	2.3500	2.3500	-6.000%	51	423	+514.894%
2025-05-02	2.4500	2.6000	2.4500	2.5000	-1.961%	140	372	+478.000%
2025-05-01	2.2500	2.5500	2.2500	2.5500	+23.188%	3	412	+466.667%
2025-04-30	2.0700	2.0700	2.0700	2.0700	-7.175%	2	415	+598.068%
2025-04-29	2.2700	2.2700	2.2300	2.2300	-0.889%	2	413	+547.982%
2025-04-28	2.2100	2.2500	2.2100	2.2500	-10.000%	21	413	+542.222%
2025-04-25	2.4200	2.5100	2.3300	2.5000	-16.667%	36	400	+478.000%
2025-04-22	3.0000	3.0000	3.0000	3.0000	+85.185%	1	382	+381.667%
2025-04-15	1.6500	1.6500	1.6200	1.6200	-11.957%	6	381	+791.975%
2025-04-14	1.7500	1.8400	1.7500	1.8400	+8.876%	64	375	+685.326%
2025-04-11	1.6900	1.6900	1.6900	1.6900	-3.429%	70	322	+755.030%
2025-04-10	1.7500	1.7500	1.7500	1.7500	+9.375%	78	298	+725.714%
2025-04-09	1.6000	1.6000	1.6000	1.6000	-1.235%	1	223	+803.125%
2025-04-08	2.1100	2.1100	1.6200	1.6200	-7.429%	14	222	+791.975%
2025-04-04	1.8100	1.8100	1.7500	1.7500	-12.500%	4	218	+725.714%
2025-03-31	2.0000	2.0000	2.0000	2.0000	-2.439%	2	216	+622.500%
2025-03-28	2.1500	2.1500	2.0500	2.0500	-6.818%	4	214	+604.878%
2025-03-27	2.2500	2.2500	2.2000	2.2000	-10.204%	7	212	+556.818%
2025-03-20	2.4500	2.4500	2.4500	2.4500	+4.255%	1	206	+489.796%
2025-03-18	2.5300	2.6000	2.3500	2.3500	-3.689%	5	206	+514.894%
2025-03-17	2.4000	2.4400	2.4000	2.4400	+10.909%	18	205	+492.213%
2025-03-10	2.5000	2.5000	2.2000	2.2000	-17.910%	17	216	+556.818%
2025-03-04	2.5900	2.6800	2.5900	2.6800	-5.965%	100	215	+439.179%
2025-03-03	2.8500	2.8500	2.8500	2.8500	-8.065%	14	149	+407.018%
2025-02-24	3.3000	3.3000	3.1000	3.1000	-13.889%	2	149	+366.129%
2025-02-21	3.6000	3.6000	3.6000	3.6000	-7.692%	2	148	+301.389%
2025-02-12	3.9000	3.9000	3.9000	3.9000	-9.931%	1	148	+270.513%
2025-02-06	4.3300	4.3300	4.3300	4.3300	+8.250%	2	147	+233.718%
2025-02-03	4.3000	4.3000	4.0000	4.0000	+2.564%	3	149	+261.250%
2025-01-28	4.4000	4.4000	3.6000	3.9000	+2.632%	4	146	+270.513%
2025-01-27	3.7000	3.8000	3.5000	3.8000	-32.743%	4	143	+280.263%
2025-01-23	5.6500	5.6500	5.6500	5.6500	-3.419%	8	140	+155.752%
2025-01-22	5.1000	5.8500	5.0000	5.8500	+27.174%	27	132	+147.009%
2024-12-31	4.6000	4.6000	4.6000	4.6000	-17.857%	1	122	+214.130%
2024-12-24	5.9200	5.9200	5.6000	5.6000	-5.085%	2	121	+158.036%
2024-12-19	5.9000	5.9000	5.9000	5.9000	-14.493%	1	121	+144.915%
2024-12-18	6.9000	6.9000	6.9000	6.9000	+15.000%	1	121	+109.420%
2024-12-10	6.4000	6.4000	6.0000	6.0000	-9.366%	3	122	+140.833%
2024-12-09	6.6200	6.6200	6.6200	6.6200	-10.541%	1	122	+118.278%
2024-12-06	8.1000	8.1000	7.4000	7.4000	-1.333%	22	121	+95.270%
2024-12-05	7.5000	7.5000	7.5000	7.5000	+2.740%	71	112	+92.667%
2024-12-02	7.3000	7.3000	7.3000	7.3000	+5.797%	4	112	+97.945%
2024-11-29	6.9000	6.9000	6.9000	6.9000	+5.505%	2	116	+109.420%
2024-11-27	6.1600	6.5400	6.1000	6.5400	+0.615%	24	119	+120.948%
2024-11-25	6.2600	6.5000	6.2600	6.5000	+8.333%	5	119	+122.308%
2024-11-22	6.0000	6.0000	6.0000	6.0000	-10.448%	210	119	+140.833%
2024-11-21	6.7000	6.7000	6.7000	6.7000	+4.688%	1	17	+115.672%
2024-11-20	6.4000	6.4000	6.4000	6.4000	+1.587%	1	17	+125.781%
2024-11-18	6.3000	6.3000	6.3000	6.3000	0.000%	1	18	+129.365%
2024-11-14	7.0000	7.0000	6.3000	6.3000	+1.613%	2	17	+129.365%
2024-11-13	6.2000	6.2000	6.2000	6.2000	-17.333%	1	15	+133.065%
2024-11-12	7.5000	7.5000	7.5000	7.5000	+1.351%	1	16	+92.667%
2024-11-08	7.3000	7.4000	7.3000	7.4000	+5.714%	10	15	+95.270%
2024-10-31	7.0000	7.0000	7.0000	7.0000	+33.843%	2	11	+106.429%
2024-10-24	5.2300	5.2300	5.2300	5.2300	-9.516%	5	9	+176.291%
2024-10-23	5.7800	5.7800	5.7800	5.7800	-0.345%	1	4	+150.000%
2024-10-22	5.8000	5.8000	5.8000	5.8000	-3.333%	1	3	+149.138%
2024-10-21	6.0000	6.0000	6.0000	6.0000	+20.000%	1	2	+140.833%
2024-09-24	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	+189.000%

.dark-mode .DRqHRW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DRqHRW{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20270115C1WULF Jan 15 2027 1.00 Call (WULF270115C00001000)option OPRA

WULF20270115C1
WULF Jan 15 2027 1.00 Call (WULF270115C00001000)
option OPRA