Dark

WULF20270115C20
WULF Jan 15 2027 20.00 Call (WULF270115C00020000)
option OPRA

EOD

Jun 29, 2026

9.86-4.272%(-0.44)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	10.3500	10.3500	9.8600	9.8600	-4.272%	2	18,707	0.000%
2026-06-25	11.3000	11.3000	10.1700	10.3000	-5.069%	9	18,707	-4.272%
2026-06-24	11.3000	11.7000	10.8500	10.8500	-13.200%	16	18,708	-9.124%
2026-06-23	11.8000	12.7000	11.8000	12.5000	-0.794%	25	18,709	-21.120%
2026-06-22	12.6000	12.6000	12.6000	12.6000	-0.395%	1	18,709	-21.746%
2026-06-18	12.5000	12.8300	12.4600	12.6500	+7.203%	28	18,667	-22.055%
2026-06-17	11.9200	12.2000	11.8000	11.8000	-4.453%	82	18,667	-16.441%
2026-06-16	12.6000	12.6000	12.0000	12.3500	+2.490%	26	18,667	-20.162%
2026-06-15	11.3600	12.2000	11.3600	12.0500	+13.146%	24	18,117	-18.174%
2026-06-12	10.5000	10.6500	10.0500	10.6500	+20.339%	671	18,117	-7.418%
2026-06-11	8.9700	8.9700	8.6000	8.8500	+7.273%	102	18,117	+11.412%
2026-06-10	8.8300	8.8300	8.2500	8.2500	-11.765%	4	18,026	+19.515%
2026-06-09	9.3300	9.3500	9.3300	9.3500	-4.689%	7	18,026	+5.455%
2026-06-08	9.3100	9.8100	9.3100	9.8100	+12.759%	56	18,026	+0.510%
2026-06-05	9.5500	9.5500	7.9000	8.7000	-15.942%	42	18,026	+13.333%
2026-06-04	10.0000	10.3500	10.0000	10.3500	-1.989%	6	18,018	-4.734%
2026-06-03	11.6500	11.6500	10.1000	10.5600	-0.377%	19	18,018	-6.629%
2026-06-02	11.0000	11.2500	10.5000	10.6000	+12.766%	32	18,016	-6.981%
2026-06-01	9.3500	9.5000	9.0000	9.4000	+0.750%	12	18,016	+4.894%
2026-05-29	9.9500	9.9500	9.3300	9.3300	-13.611%	5	18,017	+5.681%
2026-05-28	11.0000	11.2000	10.8000	10.8000	0.000%	20	18,017	-8.704%
2026-05-27	10.3400	10.8000	9.8000	10.8000	+11.340%	225	18,027	-8.704%
2026-05-26	8.7000	10.3500	8.7000	9.7000	+25.974%	82	18,227	+1.649%
2026-05-22	7.5000	7.8500	7.3000	7.7000	-2.036%	13	18,227	+28.052%
2026-05-21	7.3500	7.8600	7.3500	7.8600	+4.800%	9	18,227	+25.445%
2026-05-20	7.5000	7.5000	7.5000	7.5000	+11.607%	1	18,227	+31.467%
2026-05-19	6.1000	6.7200	5.7700	6.7200	+1.818%	102	18,227	+46.726%
2026-05-18	6.8400	6.8400	5.9000	6.6000	-8.333%	42	18,227	+49.394%
2026-05-15	7.6200	7.8000	7.2000	7.2000	-17.241%	11	18,227	+36.944%
2026-05-14	8.5500	8.7000	7.9000	8.7000	+5.455%	38	18,206	+13.333%
2026-05-13	8.2500	8.2500	7.9600	8.2500	+10.738%	14	18,206	+19.515%
2026-05-12	7.3500	7.4500	7.0000	7.4500	-12.661%	13	18,206	+32.349%
2026-05-11	7.7000	8.8000	7.5000	8.5300	+3.144%	85	18,206	+15.592%
2026-05-08	8.6400	8.7500	7.9000	8.2700	-3.837%	140	18,225	+19.226%
2026-05-07	9.1500	9.1500	8.3000	8.6000	-14.851%	34	18,217	+14.651%
2026-05-06	9.4000	10.1000	8.6000	10.1000	+20.958%	272	18,216	-2.376%
2026-05-05	7.9000	8.3500	7.9000	8.3500	+10.596%	94	18,200	+18.084%
2026-05-04	6.9800	7.5500	6.9800	7.5500	+9.420%	216	18,209	+30.596%
2026-05-01	7.7000	7.7000	6.9000	6.9000	-5.350%	132	18,211	+42.899%
2026-04-30	6.8000	7.5000	6.8000	7.2900	+13.906%	276	18,211	+35.254%
2026-04-29	6.8000	6.8000	5.9500	6.4000	-5.185%	237	18,295	+54.063%
2026-04-28	6.9900	7.0200	6.4000	6.7500	-6.250%	3,604	18,203	+46.074%
2026-04-27	6.6600	7.3500	6.5500	7.2000	+12.500%	403	21,398	+36.944%
2026-04-24	6.9500	6.9500	6.3000	6.4000	-6.569%	29	21,398	+54.063%
2026-04-23	7.1000	7.2200	6.6300	6.8500	+5.547%	133	21,398	+43.942%
2026-04-22	6.2100	6.8500	6.0000	6.4900	+7.450%	131	21,398	+51.926%
2026-04-21	6.4000	6.4000	5.9000	6.0400	-5.625%	239	21,408	+63.245%
2026-04-20	6.6000	7.0500	6.1700	6.4000	-1.538%	120	21,408	+54.063%
2026-04-17	5.5000	6.6000	5.4300	6.5000	+16.071%	275	21,415	+51.692%
2026-04-16	6.0000	6.0000	5.1000	5.6000	-6.977%	647	21,408	+76.071%
2026-04-15	6.2500	6.2500	5.8500	6.0200	-12.754%	179	21,411	+63.787%
2026-04-14	6.2500	6.9000	6.1000	6.9000	+15.000%	229	21,396	+42.899%
2026-04-13	5.2700	6.1100	5.2700	6.0000	+6.195%	74	21,389	+64.333%
2026-04-10	6.0000	6.5000	5.6200	5.6500	-1.739%	185	21,391	+74.513%
2026-04-09	5.3000	6.0000	5.3000	5.7500	+18.557%	4,628	21,431	+71.478%
2026-04-08	4.8000	5.2000	4.3600	4.8500	+19.753%	129	20,604	+103.299%
2026-04-07	3.4500	4.1500	3.4500	4.0500	+11.264%	25	20,644	+143.457%
2026-04-06	3.5500	3.6700	3.5500	3.6400	+8.657%	32	20,630	+170.879%
2026-04-02	2.8600	3.3500	2.7500	3.3500	+4.688%	30	20,612	+194.328%
2026-04-01	3.3000	3.4500	3.2000	3.2000	-3.030%	3,020	20,612	+208.125%
2026-03-31	3.0100	3.3000	2.8000	3.3000	+20.000%	179	17,837	+198.788%
2026-03-30	3.3600	3.3600	2.7300	2.7500	-21.652%	83	17,916	+258.545%
2026-03-27	3.5900	3.6500	3.4000	3.5100	-6.400%	71	17,889	+180.912%
2026-03-26	4.0000	4.1500	3.7500	3.7500	-22.680%	61	17,894	+162.933%
2026-03-25	4.7000	5.0100	4.7000	4.8500	+13.583%	627	17,867	+103.299%
2026-03-24	4.3500	4.3500	3.9000	4.2700	-0.234%	10	17,581	+130.913%
2026-03-23	4.2000	4.7500	4.2000	4.2800	+15.676%	272	17,581	+130.374%
2026-03-20	3.6500	3.7000	3.3800	3.7000	-10.843%	139	17,578	+166.486%
2026-03-19	3.1000	4.1500	3.1000	4.1500	+3.750%	192	17,580	+137.590%
2026-03-18	4.0000	4.0000	3.8500	4.0000	-6.977%	60	17,576	+146.500%
2026-03-17	4.1300	4.3000	4.1300	4.3000	0.000%	13	17,627	+129.302%
2026-03-16	4.2000	4.7000	4.2000	4.3000	+16.216%	147	17,626	+129.302%
2026-03-13	4.0000	4.0000	3.7000	3.7000	+5.714%	96	17,670	+166.486%
2026-03-12	3.5100	3.5500	3.2500	3.5000	-12.500%	3,110	17,615	+181.714%
2026-03-11	3.5500	4.1000	3.4500	4.0000	+17.302%	105	17,521	+146.500%
2026-03-10	3.3500	3.4900	3.1500	3.4100	+16.781%	25	17,570	+189.150%
2026-03-09	2.9600	3.0700	2.7500	2.9200	-2.667%	253	17,560	+237.671%
2026-03-06	3.4400	3.7000	3.0000	3.0000	-22.078%	27	17,701	+228.667%
2026-03-05	3.8100	3.8500	3.8000	3.8500	-3.750%	15	17,705	+156.104%
2026-03-04	4.0000	4.2000	3.8000	4.0000	+11.111%	54	17,701	+146.500%
2026-03-03	3.5000	3.8000	3.4500	3.6000	-18.182%	186	17,672	+173.889%
2026-03-02	4.2500	4.4000	4.2500	4.4000	+4.265%	105	17,694	+124.091%
2026-02-27	5.0000	5.0000	4.0000	4.2200	-18.375%	99	17,710	+133.649%
2026-02-26	5.4500	5.4500	4.9000	5.1700	-6.847%	148	17,691	+90.716%
2026-02-25	5.7000	5.7000	5.3200	5.5500	+1.835%	143	17,619	+77.658%
2026-02-24	4.4200	5.5600	4.4200	5.4500	+11.224%	337	17,619	+80.917%
2026-02-23	3.8900	4.9000	3.6400	4.9000	+28.947%	37	17,656	+101.224%
2026-02-20	4.0500	4.3000	3.7000	3.8000	-9.091%	134	17,630	+159.474%
2026-02-19	3.9000	4.1800	3.6200	4.1800	-0.476%	56	17,592	+135.885%
2026-02-18	4.5500	4.5500	3.9000	4.2000	-9.871%	190	17,563	+134.762%
2026-02-17	4.4500	4.8500	3.7500	4.6600	-4.898%	151	17,560	+111.588%
2026-02-13	4.7500	5.5200	3.6000	4.9000	+7.692%	174	17,518	+101.224%
2026-02-12	4.6000	5.0000	4.4500	4.5500	-1.087%	89	17,518	+116.703%
2026-02-11	5.0000	5.1000	4.2500	4.6000	-4.564%	528	17,471	+114.348%
2026-02-10	4.6900	5.5800	4.6900	4.8200	-2.626%	703	17,254	+104.564%
2026-02-09	4.1500	5.1500	4.1000	4.9500	+29.581%	468	17,160	+99.192%
2026-02-06	3.3000	3.8200	3.2500	3.8200	+37.410%	23	17,142	+158.115%
2026-02-05	3.2000	3.2000	2.5500	2.7800	-10.032%	29	17,142	+254.676%
2026-02-04	3.3500	3.3500	2.8200	3.0900	-20.769%	66	17,136	+219.094%
2026-02-03	4.0000	4.2000	3.3500	3.9000	+20.000%	71	17,136	+152.821%
2026-02-02	3.1500	3.2500	3.1500	3.2500	0.000%	6	17,129	+203.385%
2026-01-30	3.5500	3.5500	3.0000	3.2500	-14.474%	80	17,129	+203.385%
2026-01-29	3.7000	3.9000	3.3300	3.8000	-9.524%	40	17,125	+159.474%
2026-01-28	4.3000	4.3000	3.8000	4.2000	0.000%	1,605	17,125	+134.762%
2026-01-27	3.4000	4.3100	3.4000	4.2000	+13.514%	901	17,120	+134.762%
2026-01-26	3.2600	3.7000	3.1500	3.7000	+4.225%	14	16,304	+166.486%
2026-01-23	3.0000	3.5500	3.0000	3.5500	+26.786%	21	16,300	+177.746%
2026-01-22	3.0500	3.0500	2.8000	2.8000	-5.085%	17	16,298	+252.143%
2026-01-21	3.2000	3.5000	2.9500	2.9500	-7.813%	56	16,312	+234.237%
2026-01-20	3.0000	3.2000	3.0000	3.2000	-4.478%	103	16,259	+208.125%
2026-01-16	3.4500	3.7500	3.2500	3.3500	-2.899%	52	16,253	+194.328%
2026-01-15	3.6600	3.6600	3.4500	3.4500	-5.479%	121	16,253	+185.797%
2026-01-14	3.5800	3.7500	3.5200	3.6500	-1.351%	17	16,251	+170.137%
2026-01-13	3.5000	3.7000	3.4000	3.7000	+13.846%	34	16,247	+166.486%
2026-01-12	2.9600	3.3000	2.9600	3.2500	+9.428%	18	16,236	+203.385%
2026-01-09	3.2000	3.2000	2.9700	2.9700	-4.194%	49	16,230	+231.987%
2026-01-08	2.8200	3.1000	2.8100	3.1000	+12.727%	29	16,235	+218.065%
2026-01-07	3.1000	3.1000	2.7500	2.7500	+6.178%	16	16,234	+258.545%
2026-01-06	3.3100	3.3100	2.5900	2.5900	-21.515%	12	16,231	+280.695%
2026-01-05	3.9000	3.9000	3.3000	3.3000	+16.197%	12	16,233	+198.788%
2026-01-02	2.7100	3.1500	2.6300	2.8400	+26.222%	1,286	16,233	+247.183%
2025-12-31	2.3300	2.4300	2.2100	2.2500	+1.810%	60	15,267	+338.222%
2025-12-30	2.5200	2.5200	2.1500	2.2100	-6.751%	31	15,267	+346.154%
2025-12-29	2.6500	2.6500	2.2500	2.3700	-8.846%	33	15,279	+316.034%
2025-12-26	2.8000	2.8000	2.6000	2.6000	-8.772%	19	15,290	+279.231%
2025-12-24	2.9000	2.9000	2.8000	2.8500	-3.390%	8	15,290	+245.965%
2025-12-23	3.2200	3.2200	2.9500	2.9500	-4.221%	19	15,290	+234.237%
2025-12-22	3.2500	3.2500	3.0500	3.0800	-2.222%	25	15,297	+220.130%
2025-12-19	3.0200	3.3500	3.0200	3.1500	+8.997%	17	15,297	+213.016%
2025-12-18	3.2000	3.2000	2.7500	2.8900	+5.091%	103	15,291	+241.176%
2025-12-17	3.2000	3.2000	2.7500	2.7500	-17.665%	65	15,281	+258.545%
2025-12-16	3.4500	3.4500	3.1200	3.3400	-1.765%	70	15,281	+195.210%
2025-12-15	3.9700	3.9700	3.2500	3.4000	-21.839%	101	15,259	+190.000%
2025-12-12	5.5500	5.7500	4.3000	4.3500	-14.370%	14	15,258	+126.667%
2025-12-11	4.6900	5.1300	4.6900	5.0800	-8.468%	59	15,255	+94.094%
2025-12-10	5.1700	5.5500	5.0500	5.5500	+6.936%	24	15,254	+77.658%
2025-12-09	4.7500	5.1900	4.7500	5.1900	+18.223%	82	15,249	+89.981%
2025-12-08	4.3900	4.3900	4.3900	4.3900	-1.348%	1	15,249	+124.601%
2025-12-05	4.7000	4.7000	4.4500	4.4500	-7.292%	36	15,249	+121.573%
2025-12-04	4.3200	4.8000	4.3200	4.8000	+7.865%	121	15,249	+105.417%
2025-12-03	4.2500	4.4500	4.1000	4.4500	-5.319%	118	15,153	+121.573%
2025-12-02	5.0000	5.0000	4.6400	4.7000	-8.203%	35	15,044	+109.787%
2025-12-01	4.8300	5.2900	4.7500	5.1200	-1.538%	25	15,044	+92.578%
2025-11-28	5.0500	5.4500	5.0500	5.2000	+9.474%	274	15,050	+89.615%
2025-11-26	4.5500	4.8000	4.2500	4.7500	+4.396%	176	14,856	+107.579%
2025-11-25	3.5400	4.6000	3.5400	4.5500	+29.261%	143	14,856	+116.703%
2025-11-24	3.4500	3.7500	3.3400	3.5200	+11.746%	586	14,842	+180.114%
2025-11-21	3.6500	3.6500	2.6600	3.1500	-4.545%	108	14,325	+213.016%
2025-11-20	4.0800	4.8000	3.3000	3.3000	-5.714%	78	14,318	+198.788%
2025-11-19	3.4500	3.6500	3.3000	3.5000	+6.061%	37	14,322	+181.714%
2025-11-18	3.1000	3.5500	3.1000	3.3000	+18.280%	622	14,319	+198.788%
2025-11-17	2.7200	3.0200	2.5100	2.7900	+1.825%	58	14,507	+253.405%
2025-11-14	3.0000	3.3900	2.7400	2.7400	-8.667%	213	14,539	+259.854%
2025-11-13	3.1900	3.3000	3.0000	3.0000	-18.919%	79	14,499	+228.667%
2025-11-12	3.4000	3.8500	3.4000	3.7000	+17.460%	79	14,519	+166.486%
2025-11-11	4.0000	4.0000	3.0500	3.1500	-30.155%	92	14,482	+213.016%
2025-11-10	5.2000	5.2000	4.2400	4.5100	+6.118%	48	14,479	+118.625%
2025-11-07	4.3500	4.3500	3.7500	4.2500	-6.181%	90	14,492	+132.000%
2025-11-06	4.9000	4.9000	4.3500	4.5300	-13.714%	202	14,483	+117.660%
2025-11-05	5.0000	5.4000	4.9800	5.2500	+5.000%	24	14,467	+87.810%
2025-11-04	5.2400	5.8500	4.9000	5.0000	-10.714%	3,228	14,457	+97.200%
2025-11-03	5.6000	5.6800	4.6800	5.6000	+10.891%	336	11,398	+76.071%
2025-10-31	5.3500	5.7000	4.9300	5.0500	+5.208%	137	11,398	+95.248%
2025-10-30	4.4800	5.1000	4.3000	4.8000	-1.031%	181	11,444	+105.417%
2025-10-29	5.0000	5.6800	4.5000	4.8500	-8.491%	119	11,407	+103.299%
2025-10-28	5.2000	6.2000	5.2000	5.3000	+19.639%	5,211	11,411	+86.038%
2025-10-27	4.5500	4.5500	4.2100	4.4300	-1.556%	27	8,860	+122.573%
2025-10-24	4.5500	4.5500	4.3500	4.5000	+13.924%	35	8,860	+119.111%
2025-10-23	3.8000	3.9500	3.8000	3.9500	+5.333%	57	8,858	+149.620%
2025-10-22	2.9400	4.3500	2.9400	3.7500	-1.832%	240	8,855	+162.933%
2025-10-21	4.2000	4.3700	3.5000	3.8200	-16.776%	129	8,813	+158.115%
2025-10-20	4.9900	5.0000	4.5900	4.5900	+0.879%	44	8,903	+114.815%
2025-10-17	4.3000	4.9000	3.9000	4.5500	0.000%	580	8,896	+116.703%
2025-10-16	5.1500	5.5500	4.3000	4.5500	-14.151%	150	8,504	+116.703%
2025-10-15	5.5000	5.9000	5.2000	5.3000	-2.214%	2,278	8,451	+86.038%
2025-10-14	4.2000	5.9000	4.2000	5.4200	+27.529%	463	6,914	+81.919%
2025-10-13	4.2800	4.6500	3.8000	4.2500	+13.333%	398	6,926	+132.000%
2025-10-10	4.5000	5.0000	3.7500	3.7500	-1.316%	1,293	6,896	+162.933%
2025-10-09	3.2000	3.8000	3.1000	3.8000	+28.814%	622	6,626	+159.474%
2025-10-08	2.7600	3.1000	2.6700	2.9500	+5.357%	401	6,399	+234.237%
2025-10-07	2.9500	2.9500	2.4200	2.8000	+5.660%	297	6,360	+252.143%
2025-10-06	2.8600	2.9200	2.6500	2.6500	+3.922%	267	6,275	+272.075%
2025-10-03	2.5700	2.8500	2.5200	2.5500	0.000%	169	6,061	+286.667%
2025-10-02	2.3000	2.7400	2.3000	2.5500	+75.862%	173	6,076	+286.667%
2025-10-01	2.5100	2.5100	1.4500	1.4500	-36.957%	17	5,975	+580.000%
2025-09-30	2.6700	2.6700	2.3000	2.3000	-2.128%	23	5,979	+328.696%
2025-09-29	2.2500	2.4700	2.2500	2.3500	+15.764%	19	5,970	+319.574%
2025-09-26	2.2700	2.2700	2.0000	2.0300	-5.140%	25	5,969	+385.714%
2025-09-25	2.0000	2.5000	2.0000	2.1400	-14.056%	1,625	5,954	+360.748%
2025-09-24	2.3200	2.5900	2.2800	2.4900	+18.571%	359	6,263	+295.984%
2025-09-23	2.3300	2.4000	2.0900	2.1000	-7.489%	274	6,222	+369.524%
2025-09-22	1.9900	2.6300	1.9900	2.2700	+8.095%	113	6,137	+334.361%
2025-09-19	2.0000	2.1300	2.0000	2.1000	-11.765%	16	6,148	+369.524%
2025-09-18	2.2900	2.4000	2.0500	2.3800	+19.000%	152	6,148	+314.286%
2025-09-17	2.0200	2.2100	1.9500	2.0000	-1.478%	10	6,129	+393.000%
2025-09-16	1.8500	2.0500	1.7800	2.0300	+21.557%	2,275	6,128	+385.714%
2025-09-15	1.9000	1.9000	1.6500	1.6700	-16.080%	652	5,923	+490.419%
2025-09-12	1.9600	2.0100	1.9500	1.9900	+0.505%	10	5,937	+395.477%
2025-09-11	1.9300	2.1000	1.9000	1.9800	+10.000%	49	5,936	+397.980%
2025-09-10	1.7000	2.0700	1.7000	1.8000	+16.883%	155	5,972	+447.778%
2025-09-09	1.3000	1.6100	1.3000	1.5400	+28.333%	67	6,010	+540.260%
2025-09-08	1.2000	1.2700	1.1900	1.2000	+0.840%	47	6,038	+721.667%
2025-09-05	1.2400	1.2400	1.1000	1.1900	+3.478%	3	6,007	+728.571%
2025-09-04	1.1700	1.1700	1.1500	1.1500	-11.538%	2	6,007	+757.391%
2025-09-03	1.5500	1.5500	1.3000	1.3000	-8.451%	5,011	6,008	+658.462%
2025-09-02	1.3800	1.4200	1.3800	1.4200	+5.185%	6	998	+594.366%
2025-08-29	1.4200	1.4200	1.3500	1.3500	-14.013%	2	997	+630.370%
2025-08-28	1.5000	1.5700	1.4100	1.5700	+6.081%	7	997	+528.025%
2025-08-27	1.5700	1.5700	1.4800	1.4800	-1.333%	66	996	+566.216%
2025-08-26	1.3100	1.5500	1.3100	1.5000	+11.111%	47	1,001	+557.333%
2025-08-25	1.5200	1.5200	1.3500	1.3500	-12.903%	18	1,039	+630.370%
2025-08-22	1.8300	1.9000	1.5500	1.5500	+1.307%	88	1,033	+536.129%
2025-08-21	1.6500	1.6500	1.4400	1.5300	-2.548%	66	1,028	+544.444%
2025-08-20	1.5900	1.7000	1.5000	1.5700	-1.875%	373	1,029	+528.025%
2025-08-19	1.7300	1.7900	1.5300	1.6000	0.000%	721	0	+516.250%

.dark-mode .LzPN2x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LzPN2x{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20270115C20WULF Jan 15 2027 20.00 Call (WULF270115C00020000)option OPRA

WULF20270115C20
WULF Jan 15 2027 20.00 Call (WULF270115C00020000)
option OPRA