Dark

WULF20270115C25
WULF Jan 15 2027 25.00 Call (WULF270115C00025000)
option OPRA

EOD

Aug 13, 2026

1.60-17.949%(-0.35)5,203

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.9300	2.0100	1.6000	1.6000	-17.949%	5,203	67,112	0.000%
2026-08-12	2.3500	2.3500	1.8100	1.9500	+2.632%	1,071	65,074	-17.949%
2026-08-11	2.0500	2.0900	1.7500	1.9000	+12.426%	2,094	64,045	-15.789%
2026-08-10	1.9500	1.9700	1.6500	1.6900	-18.357%	179	64,032	-5.325%
2026-08-07	2.4500	2.4500	1.9700	2.0700	-13.750%	159	63,938	-22.705%
2026-08-06	2.3000	2.8000	2.3000	2.4000	-14.286%	70	63,898	-33.333%
2026-08-05	2.9900	3.3000	2.7700	2.8000	-12.500%	90	63,882	-42.857%
2026-08-04	3.3100	3.3500	3.0000	3.2000	+4.918%	2,678	63,218	-50.000%
2026-08-03	2.5500	3.2500	2.5500	3.0500	+10.909%	180	61,343	-47.541%
2026-07-31	3.2000	3.2000	2.7000	2.7500	+0.733%	1,156	61,447	-41.818%
2026-07-30	2.3000	3.0500	2.3000	2.7300	+51.667%	236	60,809	-41.392%
2026-07-29	2.4000	2.4000	1.6500	1.8000	-32.075%	173	60,813	-11.111%
2026-07-28	2.4000	2.6500	2.1800	2.6500	-7.018%	273	60,828	-39.623%
2026-07-27	3.3800	3.3800	2.6000	2.8500	-9.524%	312	60,757	-43.860%
2026-07-24	3.8400	3.8400	3.1500	3.1500	-20.051%	20,181	60,620	-49.206%
2026-07-23	3.7500	4.3500	3.7500	3.9400	+7.945%	548	80,660	-59.391%
2026-07-22	4.2500	4.2500	3.6500	3.6500	-6.410%	181	80,908	-56.164%
2026-07-21	4.0000	4.2800	3.7000	3.9000	+10.795%	371	80,861	-58.974%
2026-07-20	3.4500	3.8000	3.4400	3.5200	+11.746%	20,405	80,867	-54.545%
2026-07-17	2.4900	3.1800	2.4000	3.1500	+3.279%	200	84,077	-49.206%
2026-07-16	3.5000	3.5000	2.8200	3.0500	-20.157%	396	84,007	-47.541%
2026-07-15	3.8000	4.2000	3.3000	3.8200	+1.867%	557	84,013	-58.115%
2026-07-14	4.5500	4.5500	3.3500	3.7500	-17.219%	1,186	84,124	-57.333%
2026-07-13	4.6500	4.8000	4.1000	4.5300	-11.696%	41,789	83,833	-64.680%
2026-07-10	6.1500	6.1500	5.1000	5.1300	-13.782%	169	42,945	-68.811%
2026-07-09	6.5000	6.9000	5.9000	5.9500	+2.234%	252	42,906	-73.109%
2026-07-08	5.6500	5.8200	5.0000	5.8200	+27.074%	2,654	42,529	-72.509%
2026-07-07	5.0000	5.0000	3.7500	4.5800	-14.393%	1,847	40,287	-65.066%
2026-07-06	6.5000	7.4500	5.3200	5.3500	+7.430%	284	40,180	-70.093%
2026-07-02	5.9000	5.9000	4.5500	4.9800	-21.821%	133	40,129	-67.871%
2026-07-01	5.9800	6.4700	5.3500	6.3700	-9.000%	135	40,129	-74.882%
2026-06-30	6.9000	7.0000	6.9000	7.0000	-3.581%	16	40,108	-77.143%
2026-06-29	8.1100	8.1100	6.4000	7.2600	-9.250%	31	40,105	-77.961%
2026-06-26	7.7000	8.0000	7.7000	8.0000	+1.911%	7	40,103	-80.000%
2026-06-25	8.8300	8.8300	7.7200	7.8500	-2.605%	115	40,101	-79.618%
2026-06-24	8.9000	9.1900	7.8500	8.0600	-16.216%	119	40,203	-80.149%
2026-06-23	6.9000	9.7500	6.9000	9.6200	+2.340%	9	40,313	-83.368%
2026-06-22	10.4000	10.6000	9.4000	9.4000	-5.528%	74	40,319	-82.979%
2026-06-18	9.7500	10.3500	9.7500	9.9500	-0.500%	82	40,472	-83.920%
2026-06-17	9.4400	10.0000	9.4400	10.0000	+3.950%	10	40,472	-84.000%
2026-06-16	10.0000	10.2200	9.6000	9.6200	+1.263%	41	40,472	-83.368%
2026-06-15	9.4000	9.6600	8.8500	9.5000	+14.458%	776	41,049	-83.158%
2026-06-12	8.2000	8.5000	8.1000	8.3000	+9.934%	28	41,049	-80.723%
2026-06-11	6.7100	7.7500	6.6800	7.5500	+19.841%	129	41,049	-78.808%
2026-06-10	7.3700	7.5000	6.3000	6.3000	-16.667%	40	41,000	-74.603%
2026-06-09	9.0000	9.0500	7.0000	7.5600	-6.087%	4,057	40,987	-78.836%
2026-06-08	7.2000	8.0500	7.2000	8.0500	+22.901%	33	41,178	-80.124%
2026-06-05	7.1000	7.3600	6.1000	6.5500	-22.024%	428	41,188	-75.573%
2026-06-04	7.7300	8.4000	7.4000	8.4000	-1.293%	430	40,946	-80.952%
2026-06-03	8.9000	8.9000	7.9700	8.5100	+1.069%	18	40,552	-81.199%
2026-06-02	8.9300	9.0500	8.4200	8.4200	+7.261%	494	40,560	-80.998%
2026-06-01	7.2500	8.2200	7.2500	7.8500	+3.974%	78	40,783	-79.618%
2026-05-29	7.5000	8.2500	7.3500	7.5500	-9.036%	53	40,791	-78.808%
2026-05-28	8.6200	8.8000	8.3000	8.3000	-6.742%	56	40,813	-80.723%
2026-05-27	8.0000	8.9000	7.5000	8.9000	+17.881%	59	40,855	-82.022%
2026-05-26	7.1500	8.0000	6.9500	7.5500	+25.833%	89	40,848	-78.808%
2026-05-22	5.6000	6.1000	5.3900	6.0000	+1.351%	31	40,833	-73.333%
2026-05-21	5.4900	6.0000	5.4900	5.9200	+11.278%	57	40,834	-72.973%
2026-05-20	5.2700	5.4500	5.2700	5.3200	+4.931%	57	40,834	-69.925%
2026-05-19	4.6500	5.0700	4.2300	5.0700	+3.469%	251	40,806	-68.442%
2026-05-18	5.0800	5.0800	4.6100	4.9000	-14.783%	2,295	40,806	-67.347%
2026-05-15	6.0000	6.0000	5.6000	5.7500	-13.534%	1,370	40,806	-72.174%
2026-05-14	6.0000	6.7500	6.0000	6.6500	+7.955%	96	38,186	-75.940%
2026-05-13	6.0000	6.3700	5.7000	6.1600	+11.392%	60	38,167	-74.026%
2026-05-12	6.6000	6.6000	5.1500	5.5300	-12.083%	57	38,167	-71.067%
2026-05-11	5.5900	6.8600	5.5900	6.2900	+1.452%	245	38,167	-74.563%
2026-05-08	6.8500	7.0000	6.0400	6.2000	-7.463%	92	38,215	-74.194%
2026-05-07	7.2300	7.2300	6.3700	6.7000	-10.428%	593	38,250	-76.119%
2026-05-06	7.2500	7.8000	6.6500	7.4800	+17.981%	216	37,757	-78.610%
2026-05-05	5.9300	6.3400	5.9200	6.3400	+15.064%	172	37,768	-74.763%
2026-05-04	5.2000	5.5100	5.2000	5.5100	+6.990%	56	37,769	-70.962%
2026-05-01	5.4000	5.9700	5.1500	5.1500	-5.331%	69	37,781	-68.932%
2026-04-30	5.1500	5.7000	5.1500	5.4400	+18.261%	9	37,781	-70.588%
2026-04-29	4.8000	4.9500	4.5000	4.6000	-8.000%	54	37,786	-65.217%
2026-04-28	5.3000	5.3000	4.9000	5.0000	-10.714%	53	37,792	-68.000%
2026-04-27	4.9500	5.6000	4.9500	5.6000	+19.914%	1,216	37,804	-71.429%
2026-04-24	5.5300	5.5300	4.6700	4.6700	-10.192%	130	37,810	-65.739%
2026-04-23	5.2000	5.4000	5.1600	5.2000	+6.122%	46	37,745	-69.231%
2026-04-22	4.6800	4.9000	4.6000	4.9000	+13.953%	44	37,726	-67.347%
2026-04-21	4.6900	4.8000	4.2500	4.3000	-13.655%	131	37,673	-62.791%
2026-04-20	4.7500	5.2500	4.5000	4.9800	+3.106%	447	37,673	-67.871%
2026-04-17	3.9900	4.9000	3.9800	4.8300	+19.259%	35,041	37,718	-66.874%
2026-04-16	4.1100	4.1300	3.6000	4.0500	-6.467%	54	9,826	-60.494%
2026-04-15	4.5400	4.5400	4.2900	4.3300	-12.525%	60	9,795	-63.048%
2026-04-14	4.5000	5.0700	4.5000	4.9500	+13.793%	1,907	9,786	-67.677%
2026-04-13	4.3100	4.4600	4.2000	4.3500	+3.571%	28	11,288	-63.218%
2026-04-10	4.5500	4.7600	4.1300	4.2000	+1.449%	40	11,292	-61.905%
2026-04-09	4.2500	4.5000	4.0000	4.1400	+21.765%	137	11,295	-61.353%
2026-04-08	3.5000	3.7100	3.2500	3.4000	+13.333%	161	11,282	-52.941%
2026-04-07	2.6700	3.0000	2.5000	3.0000	+22.449%	45	11,339	-46.667%
2026-04-06	2.5000	2.5000	2.4500	2.4500	+2.083%	5	11,303	-34.694%
2026-04-02	2.3400	2.4000	2.2500	2.4000	+3.004%	74	11,309	-33.333%
2026-04-01	2.3000	2.3300	2.3000	2.3300	+18.878%	4	11,309	-31.330%
2026-03-31	2.1800	2.1800	1.9600	1.9600	-21.600%	18	11,313	-18.367%
2026-03-27	2.5000	2.6000	2.5000	2.5000	-4.215%	33	11,314	-36.000%
2026-03-26	3.0000	3.0100	2.6100	2.6100	-22.090%	3,030	11,344	-38.697%
2026-03-25	3.7500	3.7500	3.3500	3.3500	+3.715%	22	8,320	-52.239%
2026-03-24	3.2300	3.2300	3.2300	3.2300	+1.254%	4	8,324	-50.464%
2026-03-23	3.4800	3.4800	3.1900	3.1900	+19.476%	51	8,320	-49.843%
2026-03-20	2.8800	2.8800	2.6700	2.6700	-3.610%	582	8,309	-40.075%
2026-03-19	2.5800	2.8000	2.5800	2.7700	-10.645%	41	7,750	-42.238%
2026-03-18	2.9500	3.1000	2.9500	3.1000	-3.125%	4	7,753	-48.387%
2026-03-17	3.1000	3.2000	2.8000	3.2000	+2.564%	21	7,753	-50.000%
2026-03-16	3.1100	3.3300	3.0000	3.1200	+20.000%	13	7,759	-48.718%
2026-03-13	2.8900	3.0000	2.6000	2.6000	+4.000%	6	7,762	-38.462%
2026-03-12	2.7000	2.7000	2.4000	2.5000	-16.667%	3,022	7,767	-36.000%
2026-03-11	2.6000	3.0000	2.6000	3.0000	+18.577%	109	4,763	-46.667%
2026-03-10	2.5000	2.5300	2.5000	2.5300	+7.660%	2	4,864	-36.759%
2026-03-09	2.1000	2.3500	1.8000	2.3500	+4.444%	160	4,863	-31.915%
2026-03-06	2.6000	2.6000	2.2000	2.2500	-15.094%	1,283	4,783	-28.889%
2026-03-05	3.0000	3.0000	2.5900	2.6500	-8.621%	44	4,313	-39.623%
2026-03-04	2.8900	3.0700	2.8900	2.9000	+9.434%	5	4,313	-44.828%
2026-03-03	2.5600	2.6500	2.5500	2.6500	-11.667%	10	4,312	-39.623%
2026-03-02	3.0000	3.1500	3.0000	3.0000	0.000%	24	4,312	-46.667%
2026-02-27	3.2000	3.3000	3.0000	3.0000	-24.051%	1,008	4,312	-46.667%
2026-02-26	3.9500	3.9500	3.9500	3.9500	-2.469%	3	5,317	-59.494%
2026-02-25	4.1600	4.4000	4.0000	4.0500	-3.571%	99	5,345	-60.494%
2026-02-24	3.9800	4.2200	3.9800	4.2000	+35.484%	69	5,345	-61.905%
2026-02-23	2.7900	3.1000	2.7900	3.1000	+10.320%	17	5,298	-48.387%
2026-02-20	3.0500	3.1000	2.8100	2.8100	-10.794%	8	5,293	-43.060%
2026-02-19	2.8000	3.1500	2.7000	3.1500	+5.000%	41	5,294	-49.206%
2026-02-18	3.2500	3.2500	3.0000	3.0000	-11.765%	4	5,291	-46.667%
2026-02-17	3.3400	3.5000	2.9500	3.4000	-8.108%	22	5,290	-52.941%
2026-02-13	3.5100	4.2000	3.5100	3.7000	+7.246%	11	5,286	-56.757%
2026-02-12	3.9000	3.9000	3.4500	3.4500	+1.471%	4	5,286	-53.623%
2026-02-11	3.9000	3.9000	3.2000	3.4000	-12.821%	39	5,286	-52.941%
2026-02-10	3.6000	4.2700	3.5500	3.9000	+5.405%	555	5,275	-58.974%
2026-02-09	3.3000	4.0500	3.1800	3.7000	+34.545%	398	5,772	-56.757%
2026-02-06	2.4000	2.8100	2.3500	2.7500	+42.487%	4,585	5,731	-41.818%
2026-02-05	2.2400	2.2500	1.9000	1.9300	-22.490%	1,013	1,664	-17.098%
2026-02-04	2.3000	2.5000	2.1500	2.4900	-14.138%	51	847	-35.743%
2026-02-03	3.2500	3.2500	2.7100	2.9000	+11.538%	25	834	-44.828%
2026-01-29	2.5000	2.7300	2.5000	2.6000	-10.345%	337	855	-38.462%
2026-01-28	2.9000	2.9000	2.9000	2.9000	-12.387%	1	658	-44.828%
2026-01-27	3.3100	3.3100	3.3100	3.3100	+29.804%	1	659	-51.662%
2026-01-26	2.4700	2.7200	2.4700	2.5500	-5.556%	51	658	-37.255%
2026-01-23	2.1000	2.7000	2.1000	2.7000	+22.727%	17	659	-40.741%
2026-01-22	2.2000	2.2000	2.2000	2.2000	-8.714%	2	651	-27.273%
2026-01-21	2.4100	2.4100	2.4100	2.4100	+0.417%	6	651	-33.610%
2026-01-20	2.4000	2.4000	2.4000	2.4000	-8.046%	9	657	-33.333%
2026-01-16	2.6000	2.6100	2.6000	2.6100	-1.509%	200	786	-38.697%
2026-01-15	2.8000	2.8000	2.6500	2.6500	-3.986%	60	786	-39.623%
2026-01-14	2.8200	2.9000	2.7600	2.7600	0.000%	23	806	-42.029%
2026-01-13	2.6900	2.7600	2.6900	2.7600	+9.091%	12	791	-42.029%
2026-01-12	2.0300	2.5300	2.0300	2.5300	+1.200%	41	789	-36.759%
2026-01-09	2.3700	2.5000	2.3700	2.5000	+5.485%	21	816	-36.000%
2026-01-08	2.3700	2.3700	2.3700	2.3700	+6.757%	2	815	-32.489%
2026-01-07	2.2900	2.2900	2.2200	2.2200	-7.500%	6	813	-27.928%
2026-01-06	2.4000	2.4000	2.4000	2.4000	-4.382%	3	809	-33.333%
2026-01-05	2.4300	2.5100	2.3300	2.5100	+14.091%	6	802	-36.255%
2026-01-02	2.1400	2.2000	1.8900	2.2000	+26.437%	71	802	-27.273%
2025-12-31	1.8400	1.8400	1.7400	1.7400	+2.353%	14	733	-8.046%
2025-12-30	1.7000	1.7000	1.7000	1.7000	-9.091%	30	733	-5.882%
2025-12-29	1.8700	1.8700	1.8700	1.8700	-4.103%	3	763	-14.439%
2025-12-26	1.9500	1.9500	1.9500	1.9500	-16.309%	10	763	-17.949%
2025-12-23	2.3500	2.4700	2.3300	2.3300	-7.171%	220	763	-31.330%
2025-12-22	2.5100	2.5100	2.5100	2.5100	-0.791%	9	599	-36.255%
2025-12-19	2.2100	2.5300	2.2100	2.5300	+13.964%	5	599	-36.759%
2025-12-18	2.1800	2.2200	2.1800	2.2200	-15.267%	26	596	-27.928%
2025-12-16	2.6700	2.6700	2.6200	2.6200	-4.029%	3	621	-38.931%
2025-12-15	3.0200	3.0200	2.7300	2.7300	-31.750%	28	618	-41.392%
2025-12-12	4.5500	4.5600	4.0000	4.0000	-1.235%	32	599	-60.000%
2025-12-10	4.1500	4.1500	4.0500	4.0500	+3.581%	13	567	-60.494%
2025-12-09	3.9100	3.9100	3.9100	3.9100	+4.267%	1	567	-59.079%
2025-12-08	3.7500	3.7500	3.7500	3.7500	-1.316%	1	567	-57.333%
2025-12-04	3.8000	3.8000	3.8000	3.8000	-5.000%	73	567	-57.895%
2025-12-01	4.0000	4.0000	4.0000	4.0000	+2.564%	5	567	-60.000%
2025-11-28	4.1100	4.1100	3.9000	3.9000	+1.299%	14	562	-58.974%
2025-11-26	3.5800	3.8500	3.5000	3.8500	+40.000%	14	540	-58.442%
2025-11-24	2.6900	2.7500	2.6900	2.7500	-11.290%	213	540	-41.818%
2025-11-20	3.2000	3.2000	3.1000	3.1000	+19.231%	103	329	-48.387%
2025-11-19	2.8000	2.8000	2.6000	2.6000	-3.704%	55	331	-38.462%
2025-11-18	2.5500	2.7000	2.5500	2.7000	+1.887%	101	286	-40.741%
2025-11-17	2.4100	2.6500	2.2500	2.6500	+12.288%	4	188	-39.623%
2025-11-14	2.6800	2.7100	2.3600	2.3600	-4.453%	152	190	-32.203%
2025-11-13	2.4800	2.5500	2.4700	2.4700	-18.212%	4	287	-35.223%
2025-11-12	3.0000	3.0200	3.0000	3.0200	+25.833%	2	287	-47.020%
2025-11-11	3.0000	3.0000	2.4000	2.4000	-32.203%	8	286	-33.333%
2025-11-07	3.1000	3.6000	3.1000	3.5400	+1.143%	14	289	-54.802%
2025-11-06	3.9000	3.9500	3.5000	3.5000	-23.077%	143	290	-54.286%
2025-11-04	4.5500	4.5500	4.5500	4.5500	-2.151%	1	247	-64.835%
2025-11-03	4.2500	4.6500	4.0000	4.6500	+12.048%	87	211	-65.591%
2025-10-30	3.8700	4.1500	3.8700	4.1500	+12.162%	20	211	-61.446%
2025-10-29	4.2500	4.2500	3.7000	3.7000	-22.105%	7	222	-56.757%
2025-10-28	4.0500	5.0800	4.0500	4.7500	+35.714%	30	222	-66.316%
2025-10-27	3.4300	3.5000	3.4300	3.5000	-0.568%	12	216	-54.286%
2025-10-24	3.4000	3.5200	3.4000	3.5200	+6.667%	3	216	-54.545%
2025-10-23	3.0500	3.3000	3.0100	3.3000	+14.983%	5	218	-51.515%
2025-10-22	3.1500	3.1500	2.7200	2.8700	-13.030%	14	216	-44.251%
2025-10-21	3.2000	3.3000	3.1500	3.3000	-12.000%	5	207	-51.515%
2025-10-17	3.4000	3.7500	3.4000	3.7500	-2.597%	2	207	-57.333%
2025-10-16	3.8500	3.8500	3.8500	3.8500	-13.483%	2	205	-58.442%
2025-10-15	4.7000	4.8000	4.4500	4.4500	0.000%	73	207	-64.045%
2025-10-14	4.7500	4.7500	4.3000	4.4500	+50.847%	22	159	-64.045%
2025-10-13	3.5000	3.5000	2.9500	2.9500	-23.377%	67	146	-45.763%
2025-10-10	4.0000	4.0000	3.5000	3.8500	0.000%	94	88	-58.442%

.dark-mode .Gft433{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gft433{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20270115C25WULF Jan 15 2027 25.00 Call (WULF270115C00025000)option OPRA

WULF20270115C25
WULF Jan 15 2027 25.00 Call (WULF270115C00025000)
option OPRA