Dark

WULF20270115C3
WULF Jan 15 2027 3.00 Call (WULF270115C00003000)
option OPRA

EOD

Jun 23, 2026

26.20-0.190%(-0.05)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	26.2000	26.2000	26.2000	26.2000	-0.190%	15	776	0.000%
2026-06-16	26.2500	26.2500	26.2500	26.2500	+12.855%	1	791	-0.190%
2026-06-08	23.2600	23.2600	23.2600	23.2600	+13.741%	1	791	+12.640%
2026-06-05	20.4500	20.4500	20.4500	20.4500	-15.496%	1	792	+28.117%
2026-06-03	24.2000	24.2000	24.2000	24.2000	+7.317%	1	793	+8.264%
2026-06-01	22.4400	22.5500	22.4400	22.5500	-5.688%	2	793	+16.186%
2026-05-28	23.9100	23.9100	23.9100	23.9100	+14.238%	1	792	+9.578%
2026-05-14	20.9300	20.9300	20.9300	20.9300	-0.238%	15	793	+25.179%
2026-05-11	20.9800	20.9800	20.9800	20.9800	-3.982%	5	778	+24.881%
2026-05-06	21.8500	21.8500	21.8500	21.8500	+8.168%	1	783	+19.908%
2026-05-05	20.2000	20.2000	20.2000	20.2000	+15.429%	1	783	+29.703%
2026-04-21	17.5000	17.5000	17.5000	17.5000	+6.707%	5	789	+49.714%
2026-04-20	16.4000	16.4000	16.4000	16.4000	-0.606%	1	789	+59.756%
2026-04-13	16.5000	16.5000	16.5000	16.5000	+11.486%	1	789	+58.788%
2026-02-24	14.8000	14.8000	14.8000	14.8000	+20.325%	1	790	+77.027%
2026-02-23	12.3000	12.3000	12.3000	12.3000	+8.850%	2	790	+113.008%
2026-02-02	11.1000	11.3000	11.1000	11.3000	+8.654%	2	790	+131.858%
2026-01-26	10.4000	10.4000	10.4000	10.4000	+5.051%	1	790	+151.923%
2026-01-23	9.9000	9.9000	9.9000	9.9000	+0.406%	1	790	+164.646%
2026-01-21	9.8600	9.8600	9.8600	9.8600	-12.589%	1	789	+165.720%
2026-01-16	11.2800	11.2800	11.2800	11.2800	+6.919%	1	790	+132.270%
2026-01-14	10.5500	10.5500	10.5500	10.5500	+2.927%	1	790	+148.341%
2026-01-07	10.1400	10.2500	10.1400	10.2500	-2.844%	3	790	+155.610%
2026-01-05	10.1000	10.5500	10.1000	10.5500	+15.934%	2	789	+148.341%
2025-12-31	9.1000	9.1000	9.1000	9.1000	+5.202%	1	789	+187.912%
2025-12-30	8.6500	8.6500	8.6500	8.6500	-24.783%	3	789	+202.890%
2025-12-03	10.3500	11.5000	10.3500	11.5000	-12.214%	3	792	+127.826%
2025-12-02	13.1000	13.1000	13.1000	13.1000	+0.769%	1	793	+100.000%
2025-12-01	13.0000	13.0000	13.0000	13.0000	+16.071%	1	793	+101.538%
2025-11-25	11.2000	11.2000	11.2000	11.2000	+23.077%	1	794	+133.929%
2025-11-20	9.1300	9.1300	9.1000	9.1000	-4.211%	9	794	+187.912%
2025-11-18	8.9700	9.5000	8.9700	9.5000	+12.693%	2	798	+175.789%
2025-11-14	8.8600	8.8600	8.4300	8.4300	-8.370%	5	798	+210.795%
2025-11-13	9.4200	9.4200	9.2000	9.2000	-12.796%	11	800	+184.783%
2025-11-07	10.5500	10.5500	10.5500	10.5500	-18.846%	4	810	+148.341%
2025-11-04	13.0000	13.0000	13.0000	13.0000	+4.839%	34	810	+101.538%
2025-11-03	12.4000	12.4000	12.4000	12.4000	+16.981%	1	844	+111.290%
2025-10-17	10.6000	10.6000	10.6000	10.6000	-11.740%	4	844	+147.170%
2025-10-16	12.0100	12.0100	12.0100	12.0100	-2.753%	1	854	+118.152%
2025-10-14	12.3500	12.3500	12.3500	12.3500	+6.466%	1	854	+112.146%
2025-10-10	11.6000	11.6000	11.6000	11.6000	+6.912%	1	854	+125.862%
2025-10-09	10.3500	10.8500	10.0300	10.8500	+12.435%	6	855	+141.475%
2025-10-07	9.6500	9.6500	9.6500	9.6500	0.000%	15	871	+171.503%
2025-10-03	9.4900	9.6500	9.4900	9.6500	+8.427%	6	871	+171.503%
2025-10-02	8.9000	8.9000	8.9000	8.9000	-1.111%	2	877	+194.382%
2025-10-01	9.0000	9.0000	9.0000	9.0000	+12.923%	1	877	+191.111%
2025-09-26	7.9700	7.9700	7.9700	7.9700	-10.950%	2	877	+228.733%
2025-09-25	7.9000	8.9500	7.9000	8.9500	+2.286%	5	877	+192.737%
2025-09-22	8.7500	8.7500	8.7500	8.7500	+1.744%	1	880	+199.429%
2025-09-19	8.4800	8.6000	8.4700	8.6000	+1.176%	41	880	+204.651%
2025-09-18	8.5000	8.5000	8.5000	8.5000	+4.938%	2	901	+208.235%
2025-09-16	7.8500	8.1000	7.8500	8.1000	+6.860%	7	901	+223.457%
2025-09-15	7.5800	7.5800	7.5800	7.5800	-9.762%	50	907	+245.646%
2025-09-11	7.8000	8.4800	7.8000	8.4000	+4.348%	14	957	+211.905%
2025-09-10	8.0500	8.0500	8.0500	8.0500	+10.274%	1	969	+225.466%
2025-09-09	6.7000	7.3000	6.7000	7.3000	+19.672%	7	970	+258.904%
2025-09-04	6.1000	6.1000	6.1000	6.1000	-7.436%	2	973	+329.508%
2025-09-03	6.5900	6.5900	6.5900	6.5900	-7.183%	3	973	+297.572%
2025-09-02	6.8000	7.1000	6.8000	7.1000	+5.970%	11	973	+269.014%
2025-08-29	6.7000	6.7000	6.7000	6.7000	-4.422%	1	984	+291.045%
2025-08-28	6.7000	7.0100	6.7000	7.0100	+4.471%	5	984	+273.752%
2025-08-27	6.7100	6.7100	6.7100	6.7100	+7.188%	1	988	+290.462%
2025-08-26	6.2600	6.2600	6.2600	6.2600	-1.417%	1	988	+318.530%
2025-08-25	6.2500	6.3500	6.2500	6.3500	-3.788%	2	988	+312.598%
2025-08-22	6.6000	6.6000	6.6000	6.6000	-0.302%	1	988	+296.970%
2025-08-21	6.6000	6.6200	6.6000	6.6200	-1.341%	2	988	+295.770%
2025-08-20	6.2000	6.7100	6.2000	6.7100	+14.701%	2	988	+290.462%
2025-08-19	6.8000	6.8000	5.8500	5.8500	-16.429%	12	988	+347.863%
2025-08-18	7.4000	7.6000	7.0000	7.0000	+6.870%	14	988	+274.286%
2025-08-15	6.1000	6.7800	5.6500	6.5500	+7.377%	109	998	+300.000%
2025-08-14	3.6500	6.1000	3.6500	6.1000	+82.090%	61	998	+329.508%
2025-08-13	3.4000	3.4100	3.3500	3.3500	+4.688%	64	992	+682.090%
2025-08-12	3.2000	3.2000	3.2000	3.2000	-6.433%	5	961	+718.750%
2025-08-11	3.3000	3.6200	3.3000	3.4200	+20.848%	25	961	+666.082%
2025-08-08	3.0000	3.0000	2.8000	2.8300	-4.392%	14	958	+825.795%
2025-08-07	3.3000	3.3000	2.8500	2.9600	-5.732%	5	946	+785.135%
2025-08-06	3.0900	3.1400	3.0900	3.1400	+6.441%	13	942	+734.395%
2025-08-05	3.0000	3.0000	2.8500	2.9500	+5.357%	8	943	+788.136%
2025-08-04	2.7200	2.8000	2.7200	2.8000	-1.754%	7	939	+835.714%
2025-08-01	3.0000	3.0000	2.7500	2.8500	-12.308%	41	938	+819.298%
2025-07-31	3.1700	3.2500	3.1200	3.2500	+6.557%	14	913	+706.154%
2025-07-30	3.3200	3.3200	3.0000	3.0500	-4.688%	29	910	+759.016%
2025-07-29	3.3000	3.4000	3.2000	3.2000	+1.587%	19	891	+718.750%
2025-07-28	3.0500	3.1500	3.0500	3.1500	-7.353%	6	880	+731.746%
2025-07-24	3.4000	3.4000	3.4000	3.4000	+9.677%	5	875	+670.588%
2025-07-23	3.1000	3.1000	3.1000	3.1000	+1.639%	1	875	+745.161%
2025-07-21	3.0500	3.0500	3.0500	3.0500	-6.154%	1	874	+759.016%
2025-07-17	3.2500	3.2500	3.2500	3.2500	+3.175%	1	873	+706.154%
2025-07-16	3.1500	3.1500	3.1500	3.1500	-1.563%	1	872	+731.746%
2025-07-14	3.2000	3.2000	3.2000	3.2000	+10.345%	2	872	+718.750%
2025-07-11	2.9500	2.9500	2.9000	2.9000	-4.918%	3	872	+803.448%
2025-07-10	3.0500	3.0500	3.0500	3.0500	+1.667%	1	872	+759.016%
2025-07-09	3.0000	3.0000	3.0000	3.0000	0.000%	1	871	+773.333%
2025-07-08	3.0000	3.2200	2.6500	3.0000	+5.263%	44	871	+773.333%
2025-07-07	2.7500	2.8500	2.7300	2.8500	+3.636%	76	878	+819.298%
2025-07-01	2.7500	2.7500	2.7500	2.7500	+14.583%	5	872	+852.727%
2025-06-27	2.3500	2.4500	2.3500	2.4000	-9.434%	16	872	+991.667%
2025-06-26	2.6500	2.6500	2.6500	2.6500	+26.794%	4	856	+888.679%
2025-06-20	2.0900	2.0900	2.0900	2.0900	-2.791%	2	856	+1,153.589%
2025-06-18	2.1500	2.1500	2.1500	2.1500	-15.354%	1	854	+1,118.605%
2025-06-16	2.5400	2.5400	2.5400	2.5400	-1.931%	2	854	+931.496%
2025-06-12	2.5900	2.5900	2.5900	2.5900	-9.123%	1	852	+911.583%
2025-06-11	2.8500	2.8500	2.8500	2.8500	0.000%	3	853	+819.298%
2025-06-10	2.6000	2.8500	2.5900	2.8500	+3.636%	12	853	+819.298%
2025-06-09	2.7500	2.7500	2.7500	2.7500	+7.843%	2	852	+852.727%
2025-06-06	2.5500	2.5500	2.5500	2.5500	+19.159%	2	854	+927.451%
2025-06-05	2.2900	2.2900	2.1400	2.1400	-13.360%	4	854	+1,124.299%
2025-06-04	2.3000	2.4700	2.3000	2.4700	+19.903%	51	852	+960.729%
2025-05-29	2.0600	2.0600	2.0600	2.0600	-1.905%	1	852	+1,171.845%
2025-05-23	2.2300	2.2300	2.1000	2.1000	-12.134%	102	852	+1,147.619%
2025-05-22	2.4000	2.4000	2.2000	2.3900	+6.696%	60	852	+996.234%
2025-05-21	2.3000	2.3000	2.2400	2.2400	-0.885%	28	852	+1,069.643%
2025-05-19	2.0200	2.2600	2.0200	2.2600	+5.116%	69	843	+1,059.292%
2025-05-16	2.0700	2.1500	2.0700	2.1500	+17.486%	560	860	+1,118.605%
2025-05-15	1.7000	1.8300	1.7000	1.8300	-10.294%	2	850	+1,331.694%
2025-05-14	1.9000	2.0400	1.9000	2.0400	-2.392%	23	849	+1,184.314%
2025-05-13	2.0000	2.1000	2.0000	2.0900	+26.667%	71	855	+1,153.589%
2025-05-12	1.6000	1.9800	1.6000	1.6500	+13.793%	223	824	+1,487.879%
2025-05-09	1.7200	1.7200	1.4500	1.4500	-16.185%	8	982	+1,706.897%
2025-05-08	1.6500	1.7800	1.6500	1.7300	+8.125%	48	979	+1,414.451%
2025-05-07	1.6000	1.6000	1.6000	1.6000	0.000%	1	1,021	+1,537.500%
2025-05-06	1.5000	1.6000	1.4300	1.6000	+3.226%	4	1,022	+1,537.500%
2025-05-05	1.4500	1.5500	1.4500	1.5500	-12.921%	41	1,018	+1,590.323%
2025-05-02	1.7500	1.7800	1.7500	1.7800	+11.250%	80	997	+1,371.910%
2025-05-01	1.7300	1.7300	1.6000	1.6000	+7.383%	51	977	+1,537.500%
2025-04-28	1.5000	1.5000	1.4900	1.4900	-2.614%	35	933	+1,658.389%
2025-04-25	1.5900	1.5900	1.5300	1.5300	-3.165%	54	898	+1,612.418%
2025-04-24	1.3800	1.5800	1.3800	1.5800	+12.857%	28	875	+1,558.228%
2025-04-23	1.3800	1.4000	1.3800	1.4000	+6.061%	10	847	+1,771.429%
2025-04-22	1.2500	1.3300	1.2500	1.3200	+38.947%	101	837	+1,884.848%
2025-04-21	1.1300	1.1300	0.9500	0.9500	-5.941%	245	778	+2,657.895%
2025-04-17	1.0200	1.0600	1.0000	1.0100	+4.124%	241	702	+2,494.059%
2025-04-15	0.9700	0.9700	0.9700	0.9700	-10.185%	3	702	+2,601.031%
2025-04-14	1.1000	1.1100	1.0800	1.0800	+16.129%	43	702	+2,325.926%
2025-04-10	0.9300	0.9300	0.9300	0.9300	-18.421%	1	732	+2,717.204%
2025-04-09	0.9200	1.1800	0.8900	1.1400	+22.581%	122	732	+2,198.246%
2025-04-08	1.0500	1.0500	0.9200	0.9300	-21.186%	158	625	+2,717.204%
2025-04-07	1.1700	1.1800	1.1700	1.1800	-6.349%	16	624	+2,120.339%
2025-04-04	1.2800	1.2800	0.9700	1.2600	+3.279%	280	608	+1,979.365%
2025-04-03	1.2400	1.2400	1.2200	1.2200	-14.685%	60	480	+2,047.541%
2025-04-02	1.3600	1.4300	1.3600	1.4300	+17.213%	12	430	+1,732.168%
2025-03-31	1.2600	1.2600	1.2200	1.2200	-0.813%	10	418	+2,047.541%
2025-03-28	1.3000	1.3000	1.2300	1.2300	-14.583%	34	414	+2,030.081%
2025-03-27	1.4600	1.4600	1.4400	1.4400	+3.597%	11	399	+1,719.444%
2025-03-26	1.6300	1.6300	1.3900	1.3900	-22.346%	6	388	+1,784.892%
2025-03-24	1.7800	1.8100	1.7700	1.7900	+12.579%	6	388	+1,363.687%
2025-03-19	1.5500	1.5900	1.5500	1.5900	-4.790%	2	382	+1,547.799%
2025-03-14	1.6700	1.6700	1.6700	1.6700	+7.742%	102	383	+1,468.862%
2025-03-13	1.5500	1.5500	1.5500	1.5500	-8.824%	3	329	+1,590.323%
2025-03-12	1.7000	1.7000	1.7000	1.7000	+9.677%	10	329	+1,441.176%
2025-03-11	1.5500	1.5500	1.5500	1.5500	-0.641%	4	319	+1,590.323%
2025-03-10	1.5300	1.5600	1.5300	1.5600	-17.021%	61	315	+1,579.487%
2025-03-07	1.8900	1.8900	1.8800	1.8800	+8.671%	40	256	+1,293.617%
2025-03-06	1.7700	1.7700	1.7300	1.7300	-8.947%	2	235	+1,414.451%
2025-03-05	1.9000	1.9000	1.9000	1.9000	-22.131%	26	235	+1,278.947%
2025-03-03	2.4400	2.4400	2.4400	2.4400	+10.909%	1	209	+973.770%
2025-02-28	2.2000	2.2000	2.2000	2.2000	+18.919%	10	210	+1,090.909%
2025-02-25	1.8500	1.8500	1.8500	1.8500	-34.397%	20	225	+1,316.216%
2025-02-19	2.9000	4.0900	2.8200	2.8200	-14.545%	4	225	+829.078%
2025-02-10	3.3000	3.3000	3.3000	3.3000	+2.167%	20	224	+693.939%
2025-02-03	3.2300	3.2300	3.2300	3.2300	+7.667%	100	204	+711.146%
2025-01-31	3.0500	3.0500	3.0000	3.0000	-9.091%	4	104	+773.333%
2025-01-30	3.3000	3.3000	3.3000	3.3000	+14.983%	1	103	+693.939%
2025-01-29	2.8700	2.8700	2.8700	2.8700	+3.986%	1	103	+812.892%
2025-01-28	2.7600	2.7600	2.7600	2.7600	+2.985%	1	102	+849.275%
2025-01-27	3.3500	3.3500	2.6800	2.6800	-40.444%	28	101	+877.612%
2025-01-24	4.5000	4.5000	4.5000	4.5000	+5.634%	2	73	+482.222%
2025-01-22	4.4500	4.4500	4.2600	4.2600	-5.960%	11	72	+515.023%
2025-01-17	4.5300	4.5300	4.5300	4.5300	+27.606%	10	56	+478.366%
2025-01-10	3.2200	3.5500	3.2200	3.5500	-8.269%	76	56	+638.028%
2025-01-08	3.8700	3.8700	3.8700	3.8700	-15.870%	1	18	+577.003%
2025-01-06	4.6000	4.6000	4.6000	4.6000	+21.693%	1	18	+469.565%
2024-12-27	4.0000	4.0000	3.7800	3.7800	-19.574%	24	18	+593.122%
2024-12-26	4.7000	4.7000	4.7000	4.7000	+13.527%	10	26	+457.447%
2024-12-23	4.1400	4.1400	4.1400	4.1400	-29.831%	1	16	+532.850%
2024-12-02	5.9000	5.9000	5.9000	5.9000	+7.273%	1	15	+344.068%
2024-11-22	5.5000	5.5000	5.5000	5.5000	-3.509%	20	14	+376.364%
2024-11-13	6.6000	6.6000	5.7000	5.7000	+52.000%	3	4	+359.649%
2024-10-17	3.7500	3.7500	3.7500	3.7500	0.000%	1	1	+598.667%

.dark-mode .ZH9vSM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZH9vSM{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20270115C3WULF Jan 15 2027 3.00 Call (WULF270115C00003000)option OPRA

WULF20270115C3
WULF Jan 15 2027 3.00 Call (WULF270115C00003000)
option OPRA