Dark

WULF20270115C27
WULF Jan 15 2027 27.00 Call (WULF270115C00027000)
option OPRA

EOD

Sep 30, 2026

0.4500-6.250%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.4500	0.4500	0.4500	0.4500	-6.250%	1	4,638	0.000%
2026-09-29	0.4800	0.4800	0.4800	0.4800	-4.000%	5	4,638	-6.250%
2026-09-28	0.5000	0.5100	0.4600	0.5000	-9.091%	100	4,638	-10.000%
2026-09-25	0.5800	0.5800	0.5500	0.5500	-27.632%	3	4,629	-18.182%
2026-09-24	0.7000	0.7600	0.6900	0.7600	-5.000%	13	4,632	-40.789%
2026-09-23	0.8600	0.9700	0.8000	0.8000	-24.528%	6	4,643	-43.750%
2026-09-22	1.0500	1.0600	1.0500	1.0600	+1.923%	25	4,644	-57.547%
2026-09-21	1.0300	1.0400	1.0300	1.0400	+25.301%	19	4,644	-56.731%
2026-09-18	0.8200	0.8300	0.8200	0.8300	-5.682%	5	4,634	-45.783%
2026-09-17	0.8700	0.9000	0.8700	0.8800	+37.500%	92	4,631	-48.864%
2026-09-16	0.6700	0.6900	0.6400	0.6400	+10.345%	29	4,564	-29.688%
2026-09-15	0.6400	0.6400	0.5800	0.5800	-15.942%	152	4,536	-22.414%
2026-09-14	0.7800	0.7900	0.6900	0.6900	-38.938%	21	4,546	-34.783%
2026-09-11	0.9600	1.1300	0.9600	1.1300	+15.306%	2	4,534	-60.177%
2026-09-10	0.9800	0.9800	0.9800	0.9800	-11.712%	1	4,533	-54.082%
2026-09-09	1.3500	1.3500	1.1100	1.1100	-26.000%	11	4,532	-59.459%
2026-09-08	1.1400	1.5000	1.1400	1.5000	+61.290%	17	4,523	-70.000%
2026-09-04	0.9300	0.9300	0.9300	0.9300	+2.198%	50	4,559	-51.613%
2026-09-03	0.8500	0.9100	0.8500	0.9100	+51.667%	4	4,559	-50.549%
2026-09-02	0.6000	0.6000	0.6000	0.6000	-11.765%	10	4,558	-25.000%
2026-09-01	0.6500	0.6800	0.6500	0.6800	-9.333%	25	4,568	-33.824%
2026-08-31	0.8800	0.8800	0.7500	0.7500	-25.000%	21	4,549	-40.000%
2026-08-28	1.0000	1.0000	1.0000	1.0000	-9.910%	1	4,549	-55.000%
2026-08-26	1.1100	1.1100	1.1100	1.1100	-2.632%	2	4,550	-59.459%
2026-08-24	1.1000	1.1400	1.1000	1.1400	+2.703%	2	4,550	-60.526%
2026-08-21	1.4100	1.5600	1.1100	1.1100	-1.770%	10	4,551	-59.459%
2026-08-20	1.1600	1.2300	1.1300	1.1300	-1.739%	6	4,556	-60.177%
2026-08-18	1.4900	1.4900	1.1500	1.1500	-29.448%	10	4,560	-60.870%
2026-08-14	1.6300	1.6300	1.6300	1.6300	+14.789%	1	4,552	-72.393%
2026-08-10	1.4900	1.4900	1.4200	1.4200	-18.391%	22	4,553	-68.310%
2026-08-07	1.7400	1.7400	1.7400	1.7400	-38.516%	5	4,575	-74.138%
2026-08-05	2.8300	2.8300	2.8300	2.8300	+0.355%	1	4,575	-84.099%
2026-08-04	2.8900	2.8900	2.8200	2.8200	+4.444%	3	4,575	-84.043%
2026-08-03	2.6600	2.7000	2.6400	2.7000	+8.000%	33	4,578	-83.333%
2026-07-30	2.5000	2.5000	2.5000	2.5000	+50.602%	1	4,578	-82.000%
2026-07-29	2.0500	2.0500	1.6600	1.6600	-18.627%	7	4,578	-72.892%
2026-07-28	2.0400	2.0400	2.0400	2.0400	-17.409%	342	4,582	-77.941%
2026-07-27	2.7200	2.7200	2.4700	2.4700	-26.269%	10	4,258	-81.781%
2026-07-23	3.3000	3.3500	3.3000	3.3500	+4.688%	2	4,258	-86.567%
2026-07-22	3.1800	3.7000	3.1800	3.2000	-8.571%	7	4,258	-85.938%
2026-07-21	3.3500	3.6000	3.3500	3.5000	+14.007%	3	4,251	-87.143%
2026-07-20	3.0700	3.0700	3.0700	3.0700	+21.344%	1	4,251	-85.342%
2026-07-17	2.5000	2.5500	2.5000	2.5300	-4.528%	6	4,250	-82.213%
2026-07-16	2.7000	2.7000	2.6500	2.6500	-22.059%	502	4,247	-83.019%
2026-07-15	3.3000	3.4000	3.3000	3.4000	+3.030%	72	4,746	-86.765%
2026-07-14	3.3200	3.3600	3.1500	3.3000	-17.500%	20	4,760	-86.364%
2026-07-13	4.0000	4.0000	4.0000	4.0000	-13.420%	3	4,761	-88.750%
2026-07-10	4.6200	4.6200	4.6200	4.6200	-22.222%	6	4,763	-90.260%
2026-07-09	5.6000	5.9500	5.4700	5.9400	+20.732%	38	4,764	-92.424%
2026-07-08	5.0000	5.0000	4.5300	4.9200	+22.084%	69	4,767	-90.854%
2026-07-07	4.2000	4.2000	3.4500	4.0300	-17.755%	89	4,762	-88.834%
2026-07-06	6.1800	6.5500	4.8700	4.9000	+8.889%	153	4,763	-90.816%
2026-07-02	4.5800	4.5800	4.2500	4.5000	-19.355%	66	4,752	-90.000%
2026-07-01	5.3500	5.5800	4.9500	5.5800	-15.455%	79	4,752	-91.935%
2026-06-29	5.9800	6.6300	5.9800	6.6000	-1.639%	2,518	4,751	-93.182%
2026-06-25	6.7100	6.7100	6.7100	6.7100	-21.059%	1	6,548	-93.294%
2026-06-23	7.7500	8.5000	7.7500	8.5000	-6.284%	2	6,549	-94.706%
2026-06-22	9.0700	9.0700	9.0700	9.0700	-1.413%	1	6,550	-95.039%
2026-06-18	8.7100	9.2500	8.7000	9.2000	+8.491%	89	6,609	-95.109%
2026-06-17	8.4800	8.4800	8.4800	8.4800	-5.357%	1	6,609	-94.693%
2026-06-16	9.3500	9.3500	8.8900	8.9600	+2.635%	76	6,609	-94.978%
2026-06-15	8.3900	8.7300	8.0200	8.7300	+18.453%	107	6,546	-94.845%
2026-06-12	7.2000	7.6300	7.2000	7.3700	+21.417%	22	6,546	-93.894%
2026-06-11	5.9700	6.0800	5.9700	6.0700	+4.655%	72	6,546	-92.586%
2026-06-10	5.8000	5.8000	5.8000	5.8000	-19.668%	10	6,525	-92.241%
2026-06-09	8.1000	8.1000	7.2200	7.2200	+1.690%	8	6,535	-93.767%
2026-06-08	6.5000	7.1000	6.4900	7.1000	+20.339%	31	6,535	-93.662%
2026-06-05	6.5300	6.5300	5.9000	5.9000	-20.912%	71	6,512	-92.373%
2026-06-04	6.7800	7.4600	6.7800	7.4600	-3.742%	46	6,526	-93.968%
2026-06-03	7.9300	7.9300	7.2000	7.7500	+1.706%	13	6,527	-94.194%
2026-06-02	7.7500	8.0000	7.6200	7.6200	+7.022%	8	6,526	-94.094%
2026-06-01	6.5000	7.2000	6.4500	7.1200	+5.952%	63	6,525	-93.680%
2026-05-29	6.5000	6.8500	6.4800	6.7200	-13.066%	17	6,548	-93.304%
2026-05-28	7.9100	8.3500	7.5500	7.7300	-0.258%	38	6,548	-94.179%
2026-05-27	7.1000	7.7500	7.0800	7.7500	+11.833%	38	6,545	-94.194%
2026-05-26	6.7000	7.0000	6.6900	6.9300	+31.499%	50	6,565	-93.506%
2026-05-22	5.3000	5.3200	5.1000	5.2700	+2.930%	28	6,606	-91.461%
2026-05-21	4.9800	5.2900	4.9200	5.1200	+9.168%	18	6,609	-91.211%
2026-05-20	4.8000	4.8000	4.6900	4.6900	+4.222%	2	6,609	-90.405%
2026-05-19	4.0000	4.5000	4.0000	4.5000	+4.895%	7	6,598	-90.000%
2026-05-18	4.4000	4.4000	4.1100	4.2900	-15.882%	38	6,598	-89.510%
2026-05-15	5.0300	5.1000	5.0300	5.1000	-15.702%	4	6,598	-91.176%
2026-05-14	5.6500	6.2000	5.6200	6.0500	+14.151%	582	6,613	-92.562%
2026-05-13	5.3000	5.3000	5.3000	5.3000	+11.579%	10	6,108	-91.509%
2026-05-12	5.1700	5.1700	4.7500	4.7500	-16.667%	10	6,108	-90.526%
2026-05-11	5.2300	5.8400	5.2300	5.7000	+3.636%	218	6,108	-92.105%
2026-05-08	6.1000	6.1000	5.5000	5.5000	-4.348%	28	6,149	-91.818%
2026-05-07	5.9000	5.9000	5.7500	5.7500	-14.941%	236	6,149	-92.174%
2026-05-06	6.6000	6.8500	6.2600	6.7600	+21.583%	67	5,989	-93.343%
2026-05-05	5.2400	5.7000	5.2000	5.5600	+20.870%	9	6,042	-91.906%
2026-05-01	5.1300	5.3300	4.6000	4.6000	-8.000%	42	6,026	-90.217%
2026-04-30	4.9500	5.0000	4.9500	5.0000	+21.359%	12	6,026	-91.000%
2026-04-29	4.1200	4.1200	4.1200	4.1200	-8.444%	50	6,016	-89.078%
2026-04-28	4.4000	4.5000	4.3700	4.5000	-9.091%	31	6,066	-90.000%
2026-04-27	4.7700	4.9500	4.7700	4.9500	+11.738%	10	6,039	-90.909%
2026-04-23	4.6800	4.6800	4.4300	4.4300	+1.839%	27	6,039	-89.842%
2026-04-22	4.3500	4.3500	4.3500	4.3500	+14.474%	9	6,013	-89.655%
2026-04-21	3.9700	3.9700	3.8000	3.8000	-15.556%	9	6,005	-88.158%
2026-04-20	4.2800	4.6500	4.2800	4.5000	+16.883%	55	6,005	-90.000%
2026-04-17	3.6400	3.8500	3.6400	3.8500	+11.594%	41	5,950	-88.312%
2026-04-16	3.4500	3.4500	3.4500	3.4500	-23.333%	2	5,990	-86.957%
2026-04-14	4.1500	4.5000	4.0000	4.5000	+22.951%	8	5,990	-90.000%
2026-04-10	3.8000	4.0400	3.6600	3.6600	-4.188%	10	5,990	-87.705%
2026-04-09	3.5500	3.8400	3.5500	3.8200	+17.538%	917	5,989	-88.220%
2026-04-08	3.1000	3.3100	3.1000	3.2500	+78.571%	9	6,263	-86.154%
2026-03-31	1.8200	1.8200	1.8200	1.8200	-4.211%	2	6,261	-75.275%
2026-03-30	1.9000	1.9000	1.9000	1.9000	-24.901%	1	6,261	-76.316%
2026-03-26	2.6500	2.6500	2.5300	2.5300	-19.683%	904	6,261	-82.213%
2026-03-25	3.1400	3.1500	3.1400	3.1500	+28.571%	5	5,361	-85.714%
2026-03-20	2.4000	2.4500	2.2100	2.4500	+0.823%	11	5,366	-81.633%
2026-03-19	2.4300	2.4300	2.4300	2.4300	-7.252%	3	5,367	-81.481%
2026-03-18	2.6200	2.6200	2.6200	2.6200	+4.800%	2	5,368	-82.824%
2026-03-17	2.5000	2.5000	2.5000	2.5000	-13.793%	1	5,368	-82.000%
2026-03-16	2.6600	3.0000	2.6600	2.9000	+18.852%	1,252	5,368	-84.483%
2026-03-11	2.4400	2.4400	2.4400	2.4400	+5.628%	1	4,118	-81.557%
2026-03-10	2.3100	2.3100	2.3100	2.3100	+21.579%	1	4,118	-80.519%
2026-03-09	1.7600	1.9000	1.7600	1.9000	-13.636%	1,291	4,117	-76.316%
2026-03-06	2.2000	2.2000	2.2000	2.2000	-13.725%	2	3,981	-79.545%
2026-03-04	2.5500	2.5500	2.5500	2.5500	+10.870%	4	3,979	-82.353%
2026-03-03	2.3000	2.3000	2.3000	2.3000	-20.139%	5	3,975	-80.435%
2026-03-02	2.7200	2.8800	2.7000	2.8800	-4.000%	34	3,970	-84.375%
2026-02-27	3.0000	3.0000	3.0000	3.0000	-22.078%	5	3,998	-85.000%
2026-02-25	3.6500	3.8500	3.5000	3.8500	+2.941%	79	3,956	-88.312%
2026-02-24	3.4000	3.7400	3.4000	3.7400	+35.507%	11	3,956	-87.968%
2026-02-19	2.7600	2.7600	2.7600	2.7600	-12.381%	1,000	3,956	-83.696%
2026-02-18	3.1500	3.1500	3.1500	3.1500	+3.279%	3	4,316	-85.714%
2026-02-17	3.0500	3.0500	3.0500	3.0500	-4.688%	3	4,319	-85.246%
2026-02-13	3.6200	3.6200	3.2000	3.2000	+14.286%	19	4,312	-85.938%
2026-02-12	3.4500	3.4500	2.8000	2.8000	-5.405%	2	4,312	-83.929%
2026-02-11	2.9600	2.9600	2.9600	2.9600	-14.451%	40	4,312	-84.797%
2026-02-10	3.4000	3.7500	3.3500	3.4600	+3.284%	1,077	4,352	-86.994%
2026-02-09	3.0000	3.3500	3.0000	3.3500	+34.000%	8	3,601	-86.567%
2026-02-06	2.5000	2.5000	2.5000	2.5000	+8.696%	6	3,599	-82.000%
2026-02-04	2.1000	2.3000	1.9600	2.3000	-30.303%	157	3,605	-80.435%
2026-02-03	2.7500	3.3000	2.7500	3.3000	+57.143%	2	3,597	-86.364%
2026-02-02	2.1500	2.1500	2.1000	2.1000	0.000%	7	3,596	-78.571%
2026-01-30	2.1000	2.1000	2.1000	2.1000	-16.000%	1	3,596	-78.571%
2026-01-29	2.5000	2.5000	2.5000	2.5000	-9.091%	1	3,596	-82.000%
2026-01-28	2.9500	2.9900	2.6800	2.7500	+2.612%	6	3,597	-83.636%
2026-01-27	2.9200	2.9200	2.6800	2.6800	+16.522%	2	3,597	-83.209%
2026-01-26	2.3000	2.3000	2.3000	2.3000	+9.005%	1	3,597	-80.435%
2026-01-23	1.8300	2.1100	1.8300	2.1100	+17.222%	3	3,597	-78.673%
2026-01-21	1.8000	1.8000	1.8000	1.8000	-29.412%	1	3,597	-75.000%
2026-01-14	2.4400	2.5500	2.4400	2.5500	+7.595%	8	3,598	-82.353%
2026-01-13	2.4000	2.4000	2.3700	2.3700	+16.176%	7	3,595	-81.013%
2026-01-12	2.0400	2.0400	2.0400	2.0400	+6.806%	3	3,596	-77.941%
2026-01-08	1.9100	1.9100	1.9100	1.9100	-4.500%	1	3,599	-76.440%
2026-01-06	2.1400	2.1400	2.0000	2.0000	-13.043%	4	3,599	-77.500%
2026-01-05	2.3000	2.3000	2.3000	2.3000	+48.387%	10	3,600	-80.435%
2025-12-30	1.5900	1.6000	1.5500	1.5500	-13.408%	155	3,600	-70.968%
2025-12-29	1.8000	1.8000	1.7900	1.7900	-12.683%	5	3,623	-74.860%
2025-12-24	1.9900	2.0500	1.9900	2.0500	-12.766%	4	3,623	-78.049%
2025-12-23	2.3500	2.3500	2.3500	2.3500	+0.427%	2	3,623	-80.851%
2025-12-22	2.2900	2.3400	2.2900	2.3400	+6.364%	3	3,623	-80.769%
2025-12-19	2.2000	2.2000	2.2000	2.2000	+12.821%	2	3,623	-79.545%
2025-12-17	2.1400	2.1400	1.9500	1.9500	-17.021%	7	3,621	-76.923%
2025-12-16	2.3800	2.3800	2.3500	2.3500	+2.174%	2	3,627	-80.851%
2025-12-15	2.3000	2.3000	2.3000	2.3000	-26.984%	20	3,627	-80.435%
2025-12-12	4.2000	4.2000	3.1500	3.1500	-11.268%	17	3,607	-85.714%
2025-12-11	3.5500	3.5500	3.5500	3.5500	-11.471%	1	3,599	-87.324%
2025-12-10	3.7500	4.0100	3.7300	4.0100	+2.821%	3	3,599	-88.778%
2025-12-09	3.7500	3.9000	3.7500	3.9000	+18.182%	31	3,598	-88.462%
2025-12-05	3.3000	3.3000	3.3000	3.3000	-9.589%	2	3,598	-86.364%
2025-12-04	3.4000	3.6500	3.4000	3.6500	+7.038%	5	3,598	-87.671%
2025-12-02	3.4100	3.4100	3.4100	3.4100	-8.086%	7	3,601	-86.804%
2025-12-01	3.6000	3.7100	3.5800	3.7100	-9.512%	10	3,601	-87.871%
2025-11-28	3.9000	4.1000	3.9000	4.1000	+28.125%	8	3,609	-89.024%
2025-11-25	2.6500	3.2000	2.6500	3.2000	+31.148%	1,930	3,609	-85.938%
2025-11-24	2.3500	2.4400	2.3500	2.4400	+2.521%	9	2,373	-81.557%
2025-11-21	2.1500	2.3800	2.1500	2.3800	-4.800%	3	2,381	-81.092%
2025-11-20	3.0400	3.3000	2.5000	2.5000	0.000%	127	2,382	-82.000%
2025-11-19	2.5000	2.5000	2.5000	2.5000	+16.279%	1	2,320	-82.000%
2025-11-18	2.1000	2.1500	2.1000	2.1500	+7.500%	202	2,320	-79.070%
2025-11-17	2.0700	2.0700	2.0000	2.0000	-18.033%	30	2,358	-77.500%
2025-11-14	2.2300	2.4400	2.2300	2.4400	+4.721%	30	2,387	-81.557%
2025-11-13	2.3800	2.4000	2.2200	2.3300	-6.800%	3,081	2,389	-80.687%
2025-11-12	2.5900	2.5900	2.5000	2.5000	+12.108%	13	900	-82.000%
2025-11-11	2.8400	2.8400	2.1600	2.2300	-33.234%	23	890	-79.821%
2025-11-10	3.4500	3.4500	3.3400	3.3400	+2.769%	112	881	-86.527%
2025-11-07	3.2000	3.2500	2.9600	3.2500	-4.412%	15	907	-86.154%
2025-11-06	3.4000	3.4000	3.4000	3.4000	-11.458%	4	897	-86.765%
2025-11-05	3.8500	3.8500	3.8400	3.8400	+1.053%	2	897	-88.281%
2025-11-04	3.8000	4.0500	3.8000	3.8000	-1.299%	8	896	-88.158%
2025-10-31	3.8000	3.8500	3.6500	3.8500	+13.235%	15	895	-88.312%
2025-10-30	3.4000	3.4000	3.4000	3.4000	-2.857%	10	897	-86.765%
2025-10-29	4.1000	4.1000	3.5000	3.5000	-25.532%	10	889	-87.143%
2025-10-28	3.9000	4.8000	3.9000	4.7000	+42.424%	122	884	-90.426%
2025-10-27	3.3000	3.3000	3.3000	3.3000	-2.077%	1	876	-86.364%
2025-10-24	3.3500	3.4500	3.2500	3.3700	+15.017%	134	876	-86.647%
2025-10-23	2.9000	3.0000	2.8000	2.9300	+10.566%	57	745	-84.642%
2025-10-22	3.0000	3.0000	2.5000	2.6500	-10.169%	11	742	-83.019%
2025-10-21	3.5500	3.5500	2.9500	2.9500	-15.473%	54	735	-84.746%
2025-10-20	3.4900	3.4900	3.4900	3.4900	+8.385%	1	714	-87.106%
2025-10-17	2.9800	3.5500	2.9800	3.2200	-25.977%	19	713	-86.025%
2025-10-16	3.8200	4.5500	3.3500	4.3500	+8.750%	179	699	-89.655%
2025-10-15	4.3000	4.5000	3.8500	4.0000	-4.762%	448	534	-88.750%
2025-10-14	3.0000	4.3500	3.0000	4.2000	-2.326%	250	346	-89.286%
2025-10-13	3.0600	4.3000	3.0600	4.3000	+53.571%	101	142	-89.535%
2025-10-10	3.0500	4.5000	1.2900	2.8000	0.000%	46	42	-83.929%

.dark-mode .hzqrMl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hzqrMl{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20270115C27WULF Jan 15 2027 27.00 Call (WULF270115C00027000)option OPRA

WULF20270115C27
WULF Jan 15 2027 27.00 Call (WULF270115C00027000)
option OPRA