Dark

WULF20270115C22
WULF Jan 15 2027 22.00 Call (WULF270115C00022000)
option OPRA

EOD

Oct 1, 2026

0.8100-3.571%(-0.0300)234

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7200	0.8100	0.7200	0.8100	-3.571%	234	22,839	0.000%
2026-09-30	0.8700	0.8700	0.8300	0.8400	-15.152%	4	22,843	-3.571%
2026-09-29	0.9900	0.9900	0.9900	0.9900	-1.000%	50	22,842	-18.182%
2026-09-28	1.0200	1.0900	0.9700	1.0000	-11.504%	78	22,877	-19.000%
2026-09-25	1.3500	1.3500	1.1200	1.1300	-13.740%	505	22,845	-28.319%
2026-09-24	1.4300	1.4300	1.3100	1.3100	-31.053%	28	22,351	-38.168%
2026-09-22	2.0500	2.0800	1.9000	1.9000	-5.941%	131	22,353	-57.368%
2026-09-21	1.7800	2.0200	1.7400	2.0200	+20.958%	159	22,290	-59.901%
2026-09-18	1.6000	1.6700	1.5000	1.6700	+7.742%	11	22,207	-51.497%
2026-09-17	1.6200	1.6200	1.5500	1.5500	+22.047%	3	22,206	-47.742%
2026-09-16	1.1500	1.3100	1.1500	1.2700	+14.414%	48	22,205	-36.220%
2026-09-15	1.1700	1.1700	1.1100	1.1100	-11.200%	11	22,167	-27.027%
2026-09-14	1.3900	1.3900	1.2500	1.2500	-32.432%	8	22,163	-35.200%
2026-09-11	1.8400	1.9000	1.8400	1.8500	+12.121%	13	22,159	-56.216%
2026-09-10	1.8200	1.8200	1.6500	1.6500	-16.667%	18	22,155	-50.909%
2026-09-09	1.9600	2.0800	1.9600	1.9800	-19.512%	7	22,167	-59.091%
2026-09-08	2.2000	2.4700	2.2000	2.4600	+41.379%	26	22,170	-67.073%
2026-09-04	1.6500	1.8000	1.5500	1.7400	+5.455%	245	22,267	-53.448%
2026-09-03	1.3000	1.6500	1.3000	1.6500	+29.921%	88	22,267	-50.909%
2026-09-02	1.1000	1.2700	1.1000	1.2700	-0.781%	17	22,250	-36.220%
2026-09-01	1.2200	1.2800	1.1500	1.2800	-6.569%	10	22,250	-36.719%
2026-08-31	1.5000	1.5000	1.2900	1.3700	-9.868%	11	22,247	-40.876%
2026-08-28	1.6300	1.6300	1.5200	1.5200	-27.273%	155	22,255	-46.711%
2026-08-27	2.2000	2.2000	2.0900	2.0900	+10.000%	262	22,257	-61.244%
2026-08-26	1.9200	1.9200	1.8800	1.9000	-8.213%	17	22,258	-57.368%
2026-08-25	1.8000	2.0700	1.8000	2.0700	+5.612%	11	22,261	-60.870%
2026-08-24	1.9000	1.9600	1.8500	1.9600	+7.692%	6	22,254	-58.673%
2026-08-21	1.8900	1.8900	1.7800	1.8200	-3.191%	18	22,257	-55.495%
2026-08-20	1.8500	1.8800	1.8300	1.8800	+2.732%	135	22,256	-56.915%
2026-08-19	1.4500	1.9300	1.4500	1.8300	+2.809%	221	22,171	-55.738%
2026-08-18	2.3900	2.3900	1.7700	1.7800	-33.582%	58	22,126	-54.494%
2026-08-17	2.8000	2.8000	2.5500	2.6800	+4.280%	6	22,173	-69.776%
2026-08-14	2.4100	2.5700	2.2500	2.5700	+18.433%	9	22,172	-68.482%
2026-08-13	2.5000	2.5500	2.0900	2.1700	-14.902%	20,021	22,174	-62.673%
2026-08-12	2.9400	2.9400	2.4700	2.5500	+12.335%	36	24,623	-68.235%
2026-08-11	2.5300	2.5300	2.2700	2.2700	-0.873%	5	24,636	-64.317%
2026-08-10	2.3400	2.3800	2.0500	2.2900	-15.498%	323	24,636	-64.629%
2026-08-07	2.7000	2.7300	2.5800	2.7100	-12.581%	814	24,395	-70.111%
2026-08-06	3.4000	3.4000	3.0900	3.1000	-16.667%	33	23,639	-73.871%
2026-08-05	3.5900	4.0000	3.5900	3.7200	-6.297%	41	23,667	-78.226%
2026-08-04	4.2400	4.2400	3.8500	3.9700	0.000%	9	23,655	-79.597%
2026-08-03	3.6600	4.0000	3.6600	3.9700	+7.588%	43	23,657	-79.597%
2026-07-31	3.5100	3.6900	3.5100	3.6900	+0.272%	5	23,666	-78.049%
2026-07-30	3.2500	3.7000	3.2500	3.6800	+53.333%	64	23,667	-77.989%
2026-07-29	3.0000	3.0000	2.3400	2.4000	-23.810%	167	23,676	-66.250%
2026-07-28	3.2700	3.2700	2.7200	3.1500	-12.011%	162	23,668	-74.286%
2026-07-27	4.0500	4.0500	3.4000	3.5800	-8.906%	71	23,803	-77.374%
2026-07-24	4.4500	4.5700	3.9300	3.9300	-18.125%	85	23,795	-79.389%
2026-07-23	4.7500	5.0900	4.7000	4.8000	+6.667%	21	23,829	-83.125%
2026-07-22	4.5000	5.1700	4.4500	4.5000	-5.660%	272	23,840	-82.000%
2026-07-21	4.6600	5.2000	4.6000	4.7700	+12.235%	143	23,788	-83.019%
2026-07-20	4.4200	4.4200	4.2100	4.2500	+13.333%	20,562	23,718	-80.941%
2026-07-17	3.2300	3.7500	3.2300	3.7500	+2.740%	7	3,277	-78.400%
2026-07-16	3.8000	3.9000	3.6000	3.6500	-20.306%	9	3,274	-77.808%
2026-07-15	4.5900	5.0000	4.5800	4.5800	+1.327%	4	3,279	-82.314%
2026-07-14	4.7000	4.9000	4.3500	4.5200	-15.514%	80	3,277	-82.080%
2026-07-13	5.5000	5.5000	5.2000	5.3500	-13.710%	59	3,229	-84.860%
2026-07-10	6.2500	6.2500	6.1000	6.2000	-13.043%	26	3,205	-86.935%
2026-07-09	7.2500	7.3700	7.1300	7.1300	+4.088%	52	3,198	-88.640%
2026-07-08	6.2900	6.9000	6.0500	6.8500	+31.731%	85	3,206	-88.175%
2026-07-07	5.9500	6.0000	4.7000	5.2000	-17.460%	16	3,203	-84.423%
2026-07-06	8.0500	8.0500	6.3000	6.3000	+7.325%	35	3,193	-87.143%
2026-07-02	5.9000	6.0000	5.6500	5.8700	-16.143%	5	3,184	-86.201%
2026-07-01	7.4000	7.4000	7.0000	7.0000	-17.647%	11	3,184	-88.429%
2026-06-30	8.5000	8.5000	8.5000	8.5000	-15.000%	40	3,179	-90.471%
2026-06-29	10.0000	10.0000	10.0000	10.0000	-5.213%	1	3,219	-91.900%
2026-06-24	10.5500	10.5500	10.5500	10.5500	-4.525%	3	3,218	-92.322%
2026-06-22	11.0500	11.0500	11.0500	11.0500	-7.917%	50	3,221	-92.670%
2026-06-18	11.8000	12.0000	11.8000	12.0000	+11.111%	21	3,292	-93.250%
2026-06-17	10.8000	10.8000	10.8000	10.8000	-1.818%	3	3,292	-92.500%
2026-06-16	11.0000	11.0000	11.0000	11.0000	+2.326%	2	3,292	-92.636%
2026-06-15	10.7000	10.7500	10.5500	10.7500	+12.802%	4	3,298	-92.465%
2026-06-12	9.5300	9.5300	9.5300	9.5300	+21.093%	40	3,298	-91.501%
2026-06-11	8.1000	8.1000	7.8700	7.8700	+6.495%	2	3,298	-89.708%
2026-06-10	8.6600	8.6600	7.3900	7.3900	-1.467%	57	3,298	-89.039%
2026-06-05	8.6300	8.6300	7.5000	7.5000	-20.298%	22	3,340	-89.200%
2026-06-04	9.4100	9.4100	9.4100	9.4100	-3.487%	1	3,324	-91.392%
2026-06-03	9.8800	9.8800	9.7500	9.7500	-5.797%	5	3,323	-91.692%
2026-06-02	10.2000	10.3500	10.2000	10.3500	+17.614%	3	3,328	-92.174%
2026-06-01	8.0000	8.8000	8.0000	8.8000	-0.340%	7	3,329	-90.795%
2026-05-29	8.8300	8.8300	8.8300	8.8300	-8.969%	4	3,327	-90.827%
2026-05-28	10.0300	10.0300	9.6500	9.7000	-1.222%	15	3,331	-91.649%
2026-05-27	9.4000	10.0000	8.6500	9.8200	+14.452%	64	3,338	-91.752%
2026-05-26	8.9000	9.1200	8.5800	8.5800	+21.530%	42	3,366	-90.559%
2026-05-22	6.6900	7.1500	6.6900	7.0600	+3.824%	43	3,350	-88.527%
2026-05-21	6.3000	7.0500	6.3000	6.8000	+9.677%	19	3,340	-88.088%
2026-05-20	6.4800	6.4800	6.0500	6.2000	+26.531%	193	3,340	-86.935%
2026-05-19	5.1000	5.1000	4.9000	4.9000	-11.712%	144	3,250	-83.469%
2026-05-18	6.2000	6.2000	5.5000	5.5500	-18.021%	91	3,250	-85.405%
2026-05-15	6.4000	6.8000	6.4000	6.7700	-15.375%	278	3,250	-88.035%
2026-05-14	7.5000	8.0000	7.5000	8.0000	+7.383%	12	3,183	-89.875%
2026-05-13	7.4500	7.4500	7.4500	7.4500	+17.323%	2	3,174	-89.128%
2026-05-12	6.6500	6.7300	6.3500	6.3500	-19.211%	8	3,174	-87.244%
2026-05-11	7.8500	7.9500	7.7400	7.8600	+7.819%	90	3,174	-89.695%
2026-05-08	8.3400	8.3400	7.2900	7.2900	-8.875%	6	3,175	-88.889%
2026-05-07	8.0000	8.0000	8.0000	8.0000	-4.762%	1	3,172	-89.875%
2026-05-06	8.1000	8.8000	7.7100	8.4000	+12.000%	23	3,173	-90.357%
2026-05-05	7.3000	7.5000	7.2400	7.5000	+14.155%	51	3,185	-89.200%
2026-05-04	6.3900	6.6500	6.3900	6.5700	+7.705%	11	3,185	-87.671%
2026-05-01	6.5500	7.1000	6.1000	6.1000	-9.630%	46	3,172	-86.721%
2026-04-30	6.6600	6.7500	6.4600	6.7500	+21.622%	16	3,172	-88.000%
2026-04-29	5.8000	5.8000	5.5500	5.5500	-4.310%	125	3,157	-85.405%
2026-04-28	6.2000	6.2000	5.8000	5.8000	-10.769%	26	3,040	-86.034%
2026-04-27	5.7000	6.5000	5.7000	6.5000	+14.035%	7	3,024	-87.538%
2026-04-24	6.1200	6.1200	5.6100	5.7000	-7.618%	33	3,026	-85.789%
2026-04-23	6.3400	6.4400	5.9500	6.1700	+18.654%	43	3,031	-86.872%
2026-04-21	5.5600	5.6400	5.2000	5.2000	-13.907%	266	2,810	-84.423%
2026-04-20	5.7000	6.1200	5.7000	6.0400	+0.667%	25	2,810	-86.589%
2026-04-17	5.2000	6.0000	5.2000	6.0000	+22.449%	28	2,793	-86.500%
2026-04-16	5.0000	5.0000	4.9000	4.9000	-5.405%	9	2,788	-83.469%
2026-04-15	5.3000	5.3000	5.1800	5.1800	-4.074%	5	2,791	-84.363%
2026-04-14	5.4000	5.4000	5.4000	5.4000	+9.091%	1	2,792	-85.000%
2026-04-13	4.9500	4.9500	4.9500	4.9500	+3.125%	1	2,791	-83.636%
2026-04-10	5.4500	5.4500	4.8000	4.8000	-5.882%	6	2,801	-83.125%
2026-04-09	4.8000	5.2500	4.8000	5.1000	+15.909%	37	2,804	-84.118%
2026-04-08	4.0000	4.5100	4.0000	4.4000	+25.714%	85	2,802	-81.591%
2026-04-07	3.5000	3.5000	3.4600	3.5000	+9.375%	21	2,775	-76.857%
2026-04-06	3.2000	3.2000	3.2000	3.2000	+17.216%	4	2,763	-74.688%
2026-03-31	2.6000	2.7300	2.6000	2.7300	+14.226%	51	2,763	-70.330%
2026-03-30	2.7000	2.7000	2.3900	2.3900	-21.639%	12	2,745	-66.109%
2026-03-27	3.0500	3.0500	3.0500	3.0500	-27.381%	2,552	2,744	-73.443%
2026-03-25	4.1800	4.2000	4.1800	4.2000	+7.692%	5	2,749	-80.714%
2026-03-23	3.8700	3.9000	3.8700	3.9000	+8.333%	3	2,753	-79.231%
2026-03-18	3.6000	3.6000	3.6000	3.6000	+1.408%	5	2,750	-77.500%
2026-03-17	3.5500	3.5500	3.5500	3.5500	-2.740%	10	2,745	-77.183%
2026-03-16	3.6500	3.6500	3.6500	3.6500	+21.667%	3	2,735	-77.808%
2026-03-10	3.0000	3.0000	3.0000	3.0000	+5.263%	1	2,732	-73.000%
2026-03-09	2.6000	2.8500	2.6000	2.8500	+7.547%	10	2,731	-71.579%
2026-03-06	2.6500	2.6500	2.6500	2.6500	-24.716%	15	2,723	-69.434%
2026-03-04	3.4300	3.5200	3.4000	3.5200	-8.094%	8	2,738	-76.989%
2026-03-02	3.8300	3.8300	3.8300	3.8300	-3.038%	10	2,745	-78.851%
2026-02-27	4.2000	4.2000	3.6000	3.9500	-15.054%	104	2,745	-79.494%
2026-02-26	5.0000	5.0000	4.5800	4.6500	-4.124%	5	2,737	-82.581%
2026-02-25	4.8500	5.5000	4.8500	4.8500	-0.411%	2,515	399	-83.299%
2026-02-24	4.1500	4.8700	4.1500	4.8700	+41.570%	53	399	-83.368%
2026-02-23	3.4400	3.4400	3.4400	3.4400	-1.149%	2	397	-76.453%
2026-02-20	3.5500	3.6500	3.4800	3.4800	-4.658%	44	398	-76.724%
2026-02-19	3.4500	3.6500	3.4500	3.6500	-7.595%	4	377	-77.808%
2026-02-18	3.9500	3.9500	3.9500	3.9500	+5.053%	2	375	-79.494%
2026-02-17	3.7000	3.9500	3.7000	3.7600	-18.966%	8	376	-78.457%
2026-02-13	4.6200	4.6400	4.5200	4.6400	+18.974%	15	364	-82.543%
2026-02-12	3.9000	3.9000	3.9000	3.9000	-19.421%	1	364	-79.231%
2026-02-10	5.0000	5.0000	4.8400	4.8400	+8.764%	73	364	-83.264%
2026-02-09	4.2500	5.0000	4.2500	4.4500	+28.242%	49	376	-81.798%
2026-02-06	3.1000	3.4700	3.1000	3.4700	+15.667%	66	335	-76.657%
2026-02-05	3.0000	3.0000	3.0000	3.0000	+15.385%	2	269	-73.000%
2026-02-04	2.6000	2.6000	2.6000	2.6000	-14.754%	3	269	-68.846%
2026-02-02	2.8300	3.0500	2.5900	3.0500	+8.929%	8	269	-73.443%
2026-01-30	2.8000	2.8000	2.8000	2.8000	-13.846%	1	272	-71.071%
2026-01-29	3.2500	3.2500	3.2500	3.2500	-5.797%	18	271	-75.077%
2026-01-28	3.4500	3.4500	3.4500	3.4500	+17.347%	1	275	-76.522%
2026-01-23	2.9400	2.9400	2.9400	2.9400	+10.943%	1	274	-72.449%
2026-01-22	2.5700	2.6500	2.5500	2.6500	-19.697%	10	274	-69.434%
2026-01-14	3.1100	3.3000	3.1100	3.3000	+4.762%	4	265	-75.455%
2026-01-13	3.0500	3.1500	3.0500	3.1500	+3.279%	30	269	-74.286%
2026-01-12	2.7600	3.0500	2.7600	3.0500	+15.094%	6	253	-73.443%
2026-01-09	2.8000	2.8000	2.6400	2.6500	-3.636%	23	254	-69.434%
2026-01-08	2.6800	2.7500	2.6200	2.7500	+4.563%	16	251	-70.545%
2026-01-07	2.7800	2.7800	2.6300	2.6300	-1.498%	20	255	-69.202%
2026-01-06	2.6800	2.6900	2.6700	2.6700	-7.931%	5	246	-69.663%
2026-01-05	2.8000	2.9500	2.8000	2.9000	+13.725%	22	224	-72.069%
2026-01-02	2.6500	2.7000	2.2500	2.5500	+22.596%	34	224	-68.235%
2025-12-30	2.0800	2.0800	2.0800	2.0800	-3.704%	30	206	-61.058%
2025-12-29	2.1600	2.1600	2.1600	2.1600	-20.295%	1	229	-62.500%
2025-12-19	2.7100	2.7100	2.7100	2.7100	+2.264%	1	229	-70.111%
2025-12-18	2.6000	2.6500	2.6000	2.6500	-17.188%	9	229	-69.434%
2025-12-17	3.2000	3.2000	3.2000	3.2000	0.000%	2	236	-74.688%
2025-12-16	3.5000	3.5000	3.2000	3.2000	0.000%	4	234	-74.688%
2025-12-15	3.2000	3.2000	3.2000	3.2000	-37.255%	5	233	-74.688%
2025-12-12	5.1000	5.1000	5.1000	5.1000	+10.390%	1	228	-84.118%
2025-12-11	4.6200	4.6200	4.6200	4.6200	+2.667%	1	229	-82.468%
2025-12-10	4.5200	5.0000	4.5000	4.5000	+28.571%	53	229	-82.000%
2025-12-03	3.5000	3.5000	3.5000	3.5000	-23.913%	10	178	-76.857%
2025-12-01	4.6000	4.6000	4.6000	4.6000	-9.804%	1	188	-82.391%
2025-11-28	5.1000	5.1000	5.1000	5.1000	+21.429%	1	187	-84.118%
2025-11-25	3.7000	4.2000	3.7000	4.2000	+40.000%	10	187	-80.714%
2025-11-24	3.0000	3.0000	3.0000	3.0000	-3.226%	1	182	-73.000%
2025-11-20	3.1000	3.1000	3.1000	3.1000	0.000%	3	183	-73.871%
2025-11-19	3.1000	3.1000	3.1000	3.1000	+4.730%	3	186	-73.871%
2025-11-18	2.9600	2.9600	2.9600	2.9600	+9.630%	1	183	-72.635%
2025-11-14	2.7000	2.7000	2.7000	2.7000	-8.475%	1	182	-70.000%
2025-11-13	2.8600	2.9500	2.8600	2.9500	-3.279%	3	181	-72.542%
2025-11-12	3.0500	3.0500	3.0500	3.0500	-3.175%	1	180	-73.443%
2025-11-11	3.0000	3.1500	3.0000	3.1500	-25.355%	3	179	-74.286%
2025-11-10	4.2000	4.2200	4.2000	4.2200	+5.500%	7	178	-80.806%
2025-11-07	4.0000	4.0000	4.0000	4.0000	-2.439%	1	180	-79.750%
2025-11-06	4.1000	4.1000	4.1000	4.1000	-12.766%	7	179	-80.244%
2025-11-03	5.0000	5.0000	4.4800	4.7000	-0.212%	53	124	-82.766%
2025-10-31	4.5200	4.7100	4.5200	4.7100	+30.833%	80	124	-82.803%
2025-10-23	3.6000	3.6000	3.6000	3.6000	+2.857%	1	45	-77.500%
2025-10-21	3.6600	3.6800	3.5000	3.5000	-17.647%	7	44	-76.857%
2025-10-17	4.2500	4.2500	4.2500	4.2500	0.000%	2	41	-80.941%
2025-10-16	4.7500	4.7500	4.2500	4.2500	-32.540%	7	39	-80.941%
2025-10-15	5.1000	6.3000	5.1000	6.3000	+24.260%	38	39	-87.143%
2025-10-14	4.8000	5.0700	4.8000	5.0700	+31.347%	3	5	-84.024%
2025-10-13	3.9900	3.9900	3.8600	3.8600	0.000%	2	2	-79.016%

.dark-mode .sY8q1G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sY8q1G{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20270115C22WULF Jan 15 2027 22.00 Call (WULF270115C00022000)option OPRA

WULF20270115C22
WULF Jan 15 2027 22.00 Call (WULF270115C00022000)
option OPRA