Dark

WULF20270115C30
WULF Jan 15 2027 30.00 Call (WULF270115C00030000)
option OPRA

EOD

Jun 29, 2026

5.77-2.203%(-0.13)533

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.2000	5.7700	4.8100	5.7700	-2.203%	533	14,359	0.000%
2026-06-26	5.4000	6.1500	5.2500	5.9000	-1.338%	29	14,454	-2.203%
2026-06-25	6.9600	6.9600	5.9700	5.9800	-10.075%	591	14,463	-3.512%
2026-06-24	7.2500	7.5000	6.1000	6.6500	-11.921%	3,612	14,517	-13.233%
2026-06-23	6.6100	8.0000	6.6100	7.5500	+1.615%	37	12,233	-23.576%
2026-06-22	8.1900	8.1900	7.3000	7.4300	-7.125%	48	12,233	-22.342%
2026-06-18	7.5000	8.3500	7.1700	8.0000	+4.439%	634	12,181	-27.875%
2026-06-17	7.6700	7.6700	7.3100	7.6600	+2.270%	20	12,181	-24.674%
2026-06-16	7.8000	8.1900	7.4900	7.4900	-0.795%	27	12,181	-22.964%
2026-06-15	7.3000	7.5500	7.0000	7.5500	+22.764%	548	12,182	-23.576%
2026-06-12	6.2500	6.6500	6.1500	6.1500	+2.500%	16	12,182	-6.179%
2026-06-11	5.3000	6.0000	5.3000	6.0000	+25.000%	10	12,182	-3.833%
2026-06-10	5.7100	5.7100	4.8000	4.8000	-17.241%	24	12,179	+20.208%
2026-06-09	7.0000	7.1300	5.2000	5.8000	-4.605%	63	12,174	-0.517%
2026-06-08	5.6500	6.3000	5.6500	6.0800	+16.923%	25	12,182	-5.099%
2026-06-05	5.6500	5.6500	4.8000	5.2000	-20.852%	96	12,186	+10.962%
2026-06-04	5.9000	6.6300	5.6500	6.5700	-2.667%	147	12,175	-12.177%
2026-06-03	6.7500	7.2000	6.1500	6.7500	+3.053%	118	12,126	-14.519%
2026-06-02	6.4500	7.5000	6.4500	6.5500	+7.026%	1,398	12,122	-11.908%
2026-06-01	5.4000	6.5200	5.4000	6.1200	+2.170%	172	12,357	-5.719%
2026-05-29	6.1300	6.1300	5.6600	5.9900	-7.846%	149	12,262	-3.673%
2026-05-28	6.6200	7.0000	6.4500	6.5000	-1.961%	64	12,326	-11.231%
2026-05-27	6.2000	7.0000	5.9500	6.6300	+6.935%	74	12,362	-12.971%
2026-05-26	5.4800	6.2500	5.4800	6.2000	+34.199%	111	12,333	-6.935%
2026-05-22	4.2000	4.6200	4.2000	4.6200	+5.721%	229	12,347	+24.892%
2026-05-21	4.3500	4.5000	4.3500	4.3700	+8.706%	8	12,139	+32.037%
2026-05-20	4.0600	4.3000	4.0200	4.0200	+13.239%	12	12,139	+43.532%
2026-05-19	3.6000	3.6000	3.1000	3.5500	+4.412%	17	12,130	+62.535%
2026-05-18	3.7000	3.7000	3.4000	3.4000	-19.048%	5	12,130	+69.706%
2026-05-15	4.8000	4.8000	4.2000	4.2000	-19.231%	47	12,130	+37.381%
2026-05-14	4.8300	5.3000	4.8300	5.2000	+14.286%	30	12,105	+10.962%
2026-05-13	4.6000	4.6000	4.5000	4.5500	+2.247%	9	12,083	+26.813%
2026-05-12	4.2000	4.4500	4.0000	4.4500	-7.292%	1,032	12,083	+29.663%
2026-05-11	5.0000	5.3000	4.2500	4.8000	+3.226%	25	12,083	+20.208%
2026-05-08	5.6500	5.6500	4.5000	4.6500	-7.921%	125	11,069	+24.086%
2026-05-07	5.9500	5.9500	4.9500	5.0500	-15.833%	46	11,019	+14.257%
2026-05-06	5.6100	6.0000	5.2500	6.0000	+25.000%	5,134	11,022	-3.833%
2026-05-05	4.4500	4.9500	4.3500	4.8000	+12.150%	4,156	12,261	+20.208%
2026-05-04	3.8400	4.2800	3.8400	4.2800	+12.632%	32	9,434	+34.813%
2026-05-01	4.4000	4.4500	3.8000	3.8000	-11.628%	1,318	8,668	+51.842%
2026-04-30	3.8700	4.3500	3.8700	4.3000	+26.100%	82	8,668	+34.186%
2026-04-29	3.8000	3.8000	3.4100	3.4100	-9.067%	524	8,665	+69.208%
2026-04-28	3.9000	3.9000	3.7000	3.7500	-10.714%	1,026	8,853	+53.867%
2026-04-27	3.9000	4.3000	3.7500	4.2000	+13.514%	3,014	9,830	+37.381%
2026-04-24	3.8000	3.9000	3.6100	3.7000	-1.333%	59	12,816	+55.946%
2026-04-23	3.7500	4.1300	3.7500	3.7500	+2.180%	1,623	12,804	+53.867%
2026-04-22	3.5600	3.6700	3.4200	3.6700	+12.232%	15	11,900	+57.221%
2026-04-21	3.5200	3.5200	3.2500	3.2700	-10.411%	247	11,893	+76.453%
2026-04-20	3.4500	3.9000	3.4500	3.6500	+3.989%	149	11,890	+58.082%
2026-04-17	2.9500	3.5100	2.9200	3.5100	+17.785%	3,231	11,770	+64.387%
2026-04-16	3.0700	3.0700	2.8200	2.9800	-7.453%	3,062	9,846	+93.624%
2026-04-15	3.4000	3.4000	3.1600	3.2200	-14.133%	88	9,119	+79.193%
2026-04-14	3.4500	3.7500	3.3500	3.7500	+23.355%	81	9,116	+53.867%
2026-04-13	3.0000	3.2000	3.0000	3.0400	+1.333%	26	9,075	+89.803%
2026-04-10	3.6000	3.6000	2.9700	3.0000	-3.537%	77	9,071	+92.333%
2026-04-09	2.9400	3.3300	2.9400	3.1100	+14.760%	62	9,072	+85.531%
2026-04-08	2.3000	2.7100	2.2500	2.7100	+36.181%	1,335	9,052	+112.915%
2026-04-07	1.8400	1.9900	1.8400	1.9900	+13.714%	222	7,803	+189.950%
2026-04-02	1.7500	1.7500	1.7500	1.7500	+1.744%	2	7,958	+229.714%
2026-04-01	1.7200	1.7200	1.7200	1.7200	+1.775%	12	7,958	+235.465%
2026-03-31	1.6000	1.8000	1.6000	1.6900	+9.032%	5	7,960	+241.420%
2026-03-30	1.6700	1.6700	1.5500	1.5500	-22.500%	2	7,957	+272.258%
2026-03-27	2.0000	2.0000	2.0000	2.0000	0.000%	2	7,955	+188.500%
2026-03-26	2.0000	2.1000	2.0000	2.0000	-28.571%	17	7,955	+188.500%
2026-03-25	2.8000	2.8000	2.7700	2.8000	+21.212%	26	7,967	+106.071%
2026-03-24	2.3100	2.3100	2.3100	2.3100	-9.412%	3	7,947	+149.784%
2026-03-23	2.0800	2.6300	2.0800	2.5500	+24.390%	30	7,947	+126.275%
2026-03-20	2.0500	2.0500	2.0500	2.0500	-3.302%	10	7,922	+181.463%
2026-03-19	2.0500	2.1200	1.9500	2.1200	-0.935%	1,484	7,922	+172.170%
2026-03-18	2.2500	2.2500	2.1000	2.1400	-13.710%	1,405	6,470	+169.626%
2026-03-16	2.3000	2.5500	2.3000	2.4800	+22.772%	14	5,099	+132.661%
2026-03-13	2.0300	2.0300	2.0200	2.0200	+1.000%	1,250	5,105	+185.644%
2026-03-11	2.0000	2.0000	2.0000	2.0000	+6.383%	1	4,500	+188.500%
2026-03-10	1.8500	1.9000	1.8500	1.8800	+13.939%	6	4,499	+206.915%
2026-03-09	1.5100	1.6500	1.5100	1.6500	-2.367%	66	4,499	+249.697%
2026-03-06	2.0100	2.3100	1.6900	1.6900	-16.337%	30	4,463	+241.420%
2026-03-05	2.0900	2.0900	2.0200	2.0200	-6.912%	16	4,455	+185.644%
2026-03-04	2.1700	2.1700	2.1700	2.1700	+4.327%	824	4,455	+165.899%
2026-03-03	2.2500	2.2500	2.0800	2.0800	-5.023%	4	3,800	+177.404%
2026-03-02	2.3900	2.3900	2.1900	2.1900	-12.400%	11	3,803	+163.470%
2026-02-27	2.7700	2.7700	2.5000	2.5000	-16.667%	2	3,793	+130.800%
2026-02-26	3.0000	3.0000	3.0000	3.0000	-7.692%	1	3,792	+92.333%
2026-02-25	3.3000	3.3000	3.2500	3.2500	+1.562%	10	3,789	+77.538%
2026-02-24	3.4000	3.4000	3.0800	3.2000	+42.222%	12	3,789	+80.313%
2026-02-19	2.2500	2.2500	2.2500	2.2500	-11.765%	1	3,791	+156.444%
2026-02-18	2.5500	2.5500	2.5500	2.5500	+6.250%	1	3,791	+126.275%
2026-02-17	2.4000	2.4000	2.4000	2.4000	-13.978%	1	3,790	+140.417%
2026-02-13	2.8000	3.1000	2.7900	2.7900	-12.813%	3,006	794	+106.810%
2026-02-12	3.2000	3.2000	3.2000	3.2000	+19.850%	10	794	+80.313%
2026-02-11	2.6200	2.7000	2.6200	2.6700	-7.931%	12	794	+116.105%
2026-02-10	2.7800	3.3500	2.7800	2.9000	-19.444%	21	793	+98.966%
2026-02-09	2.7500	3.6000	2.7500	3.6000	+70.616%	5	802	+60.278%
2026-02-06	2.1000	2.2000	2.0500	2.1100	+36.129%	74	802	+173.460%
2026-02-05	1.5500	1.5500	1.5500	1.5500	-8.824%	10	840	+272.258%
2026-02-04	1.9900	1.9900	1.7000	1.7000	-15.423%	53	839	+239.412%
2026-02-03	2.4000	2.4000	2.0100	2.0100	+9.239%	42	789	+187.065%
2026-02-02	1.6600	1.9400	1.6600	1.8400	-5.155%	40	781	+213.587%
2026-01-30	1.9400	1.9400	1.9400	1.9400	-19.835%	10	770	+197.423%
2026-01-29	2.0500	2.4200	2.0400	2.4200	+0.833%	442	770	+138.430%
2026-01-28	2.2700	2.4000	2.0900	2.4000	-4.000%	17	488	+140.417%
2026-01-27	1.9100	2.5000	1.9100	2.5000	+19.617%	18	472	+130.800%
2026-01-26	1.8400	2.0900	1.8400	2.0900	+10.000%	28	461	+176.077%
2026-01-23	1.9000	1.9000	1.9000	1.9000	+25.000%	1	434	+203.684%
2026-01-21	1.7500	1.7500	1.5200	1.5200	-17.838%	3	434	+279.605%
2026-01-20	1.8600	1.8600	1.8500	1.8500	-8.867%	100	435	+211.892%
2026-01-16	2.0800	2.0800	2.0100	2.0300	-1.932%	250	633	+184.236%
2026-01-15	2.0700	2.0700	2.0700	2.0700	-3.271%	1	633	+178.744%
2026-01-14	2.1200	2.1400	2.1200	2.1400	+5.941%	2	633	+169.626%
2026-01-13	2.0200	2.0200	2.0200	2.0200	+9.189%	1	632	+185.644%
2026-01-09	1.8000	1.8500	1.7700	1.8500	-7.500%	3	632	+211.892%
2026-01-08	1.8100	2.0000	1.8100	2.0000	+14.286%	2	632	+188.500%
2026-01-07	1.7500	1.7500	1.7500	1.7500	-10.714%	1	632	+229.714%
2026-01-06	1.9600	1.9600	1.9600	1.9600	+4.255%	1	632	+194.388%
2026-01-05	1.8800	1.8800	1.8800	1.8800	+37.226%	1	631	+206.915%
2025-12-31	1.5800	1.5800	1.3700	1.3700	+9.600%	21	631	+321.168%
2025-12-30	1.2500	1.2500	1.2500	1.2500	-17.219%	25	631	+361.600%
2025-12-29	1.5100	1.5100	1.5100	1.5100	-14.689%	28	631	+282.119%
2025-12-26	1.7700	1.7700	1.5500	1.7700	-1.667%	21	631	+225.989%
2025-12-23	2.1000	2.1000	1.8000	1.8000	-7.216%	248	629	+220.556%
2025-12-22	1.9400	1.9400	1.9400	1.9400	-2.513%	9	429	+197.423%
2025-12-19	1.9100	1.9900	1.9100	1.9900	+14.368%	11	429	+189.950%
2025-12-18	1.8800	1.8800	1.7400	1.7400	-8.421%	5	422	+231.609%
2025-12-17	2.4800	2.4800	1.9000	1.9000	-1.554%	6	419	+203.684%
2025-12-16	1.9800	2.0000	1.9300	1.9300	-41.337%	4	424	+198.964%
2025-12-10	3.2900	3.2900	3.2900	3.2900	+11.149%	1	424	+75.380%
2025-12-09	2.9600	2.9600	2.9600	2.9600	-3.896%	1	424	+94.932%
2025-12-08	3.2000	3.2000	3.0800	3.0800	-29.195%	4	424	+87.338%
2025-12-05	4.3500	4.3500	4.3500	4.3500	+55.357%	1	424	+32.644%
2025-12-03	2.8000	2.8000	2.7000	2.8000	-24.119%	9	424	+106.071%
2025-12-01	3.6900	3.6900	3.6900	3.6900	+6.957%	5	427	+56.369%
2025-11-28	3.6100	3.6100	3.4500	3.4500	+7.813%	4	432	+67.246%
2025-11-26	2.9000	3.3500	2.8900	3.2000	+40.351%	30	409	+80.313%
2025-11-24	2.1700	2.2800	2.1700	2.2800	+17.526%	202	409	+153.070%
2025-11-21	1.9900	1.9900	1.9400	1.9400	-25.670%	7	209	+197.423%
2025-11-20	2.7200	2.7200	2.5700	2.6100	+21.395%	115	208	+121.073%
2025-11-19	2.1500	2.1500	2.1500	2.1500	+0.467%	5	106	+168.372%
2025-11-18	2.0000	2.1400	2.0000	2.1400	-5.310%	100	103	+169.626%
2025-11-13	2.0000	2.2600	2.0000	2.2600	-13.077%	3	36	+155.310%
2025-11-07	2.6000	2.6000	2.6000	2.6000	-13.333%	1	34	+121.923%
2025-11-06	3.0000	3.0000	3.0000	3.0000	-20.000%	30	35	+92.333%
2025-11-03	3.5600	3.7500	3.5600	3.7500	+8.696%	31	4	+53.867%
2025-10-31	3.4500	3.4500	3.4500	3.4500	-3.631%	3	4	+67.246%
2025-10-29	3.5800	3.5800	3.5800	3.5800	0.000%	1	1	+61.173%

.dark-mode .p0nDVq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p0nDVq{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20270115C30WULF Jan 15 2027 30.00 Call (WULF270115C00030000)option OPRA

WULF20270115C30
WULF Jan 15 2027 30.00 Call (WULF270115C00030000)
option OPRA