Dark

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

EOD

Oct 1, 2026

0.2700+3.846%(+0.0100)6,920

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2800	0.3000	0.2100	0.2700	+3.846%	6,920	25,543	0.000%
2026-09-30	0.2700	0.2700	0.2600	0.2600	-23.529%	7	26,596	+3.846%
2026-09-29	0.3300	0.3400	0.3100	0.3400	0.000%	28	26,595	-20.588%
2026-09-28	0.3600	0.3600	0.3000	0.3400	-19.048%	27	26,592	-20.588%
2026-09-25	0.5300	0.5300	0.3800	0.4200	-23.636%	288	26,593	-35.714%
2026-09-24	0.5100	0.6000	0.4600	0.5500	-3.509%	1,710	26,514	-50.909%
2026-09-23	0.6900	0.6900	0.5500	0.5700	-20.833%	1,536	26,698	-52.632%
2026-09-22	0.8900	0.8900	0.7200	0.7200	-11.111%	2,508	27,074	-62.500%
2026-09-21	0.6600	0.8300	0.6500	0.8100	+22.727%	676	24,567	-66.667%
2026-09-18	0.6100	0.6600	0.5800	0.6600	+8.197%	525	24,905	-59.091%
2026-09-17	0.5500	0.6400	0.5500	0.6100	+15.094%	11	24,817	-55.738%
2026-09-16	0.4700	0.5300	0.4700	0.5300	+29.268%	11	24,818	-49.057%
2026-09-15	0.4800	0.4800	0.3800	0.4100	-16.327%	314	24,828	-34.146%
2026-09-14	0.6700	0.6700	0.4900	0.4900	-40.964%	1,751	24,516	-44.898%
2026-09-11	0.8200	0.8300	0.7900	0.8300	+29.688%	14	25,090	-67.470%
2026-09-10	0.6700	0.7800	0.6400	0.6400	-23.810%	4,102	25,089	-57.813%
2026-09-09	1.0500	1.0500	0.8300	0.8400	-20.000%	12	26,916	-67.857%
2026-09-08	0.8100	1.0600	0.8100	1.0500	+47.887%	2,407	26,914	-74.286%
2026-09-04	0.6800	0.7100	0.6800	0.7100	+5.970%	702	24,939	-61.972%
2026-09-03	0.5400	0.7000	0.5400	0.6700	+36.735%	142	24,939	-59.701%
2026-09-02	0.4200	0.5000	0.4000	0.4900	+4.255%	1,057	24,944	-44.898%
2026-09-01	0.3300	0.4900	0.3300	0.4700	-16.071%	48	24,882	-42.553%
2026-08-31	0.6300	0.6500	0.5300	0.5600	-20.000%	1,560	23,911	-51.786%
2026-08-28	0.8300	0.8300	0.6600	0.7000	-26.316%	1,239	24,853	-61.429%
2026-08-27	1.0000	1.0000	0.9500	0.9500	+11.765%	11	24,319	-71.579%
2026-08-26	1.0000	1.0000	0.8300	0.8500	-14.141%	173	24,314	-68.235%
2026-08-25	0.8700	0.9900	0.8700	0.9900	+23.750%	4,734	24,288	-72.727%
2026-08-24	0.8600	0.9200	0.8000	0.8000	-4.762%	166	24,735	-66.250%
2026-08-21	1.2300	1.2300	0.8400	0.8400	-18.447%	82	24,671	-67.857%
2026-08-20	0.8800	1.0300	0.8600	1.0300	+33.766%	14	24,622	-73.786%
2026-08-19	0.8400	0.8600	0.6000	0.7700	-9.412%	1,155	24,624	-64.935%
2026-08-18	1.1100	1.1100	0.8100	0.8500	-35.115%	3,164	24,020	-68.235%
2026-08-17	1.3400	1.3400	1.1500	1.3100	0.000%	29	24,546	-79.389%
2026-08-14	1.2000	1.3100	1.0500	1.3100	+31.000%	2,041	24,553	-79.389%
2026-08-13	1.3000	1.3000	0.8500	1.0000	-20.000%	284	24,501	-73.000%
2026-08-12	1.4500	1.4500	1.1700	1.2500	+5.932%	281	24,521	-78.400%
2026-08-11	1.3200	1.3500	1.1400	1.1800	+6.306%	26	24,269	-77.119%
2026-08-10	1.2500	1.2500	1.0300	1.1100	-11.200%	141	24,255	-75.676%
2026-08-07	1.8600	1.8600	1.2500	1.2500	-21.875%	140	24,222	-78.400%
2026-08-06	1.4900	1.8200	1.4900	1.6000	-13.043%	64	24,211	-83.125%
2026-08-05	2.0000	2.3200	1.8200	1.8400	-12.796%	193	24,165	-85.326%
2026-08-04	2.2800	2.3000	2.0800	2.1100	-4.955%	2,593	24,308	-87.204%
2026-08-03	1.8600	2.2500	1.7000	2.2200	+18.085%	206	24,741	-87.838%
2026-07-31	2.2100	2.2100	1.8800	1.8800	-2.591%	81	24,689	-85.638%
2026-07-30	1.5700	2.0800	1.5700	1.9300	+67.826%	170	24,709	-86.010%
2026-07-29	1.7000	1.7000	1.1500	1.1500	-35.754%	2,225	24,732	-76.522%
2026-07-28	2.0000	2.0000	1.4900	1.7900	-13.942%	10,287	24,560	-84.916%
2026-07-27	2.3500	2.3500	1.8500	2.0800	-7.143%	412	16,134	-87.019%
2026-07-24	2.6500	2.7000	2.2400	2.2400	-20.000%	1,586	15,801	-87.946%
2026-07-23	2.8700	3.1000	2.8000	2.8000	+5.660%	13	15,764	-90.357%
2026-07-22	2.8900	3.0700	2.6500	2.6500	-6.028%	550	15,764	-89.811%
2026-07-21	2.7800	3.1500	2.7000	2.8200	+11.462%	101	15,787	-90.426%
2026-07-20	2.5500	2.5500	2.4900	2.5300	+16.590%	1,417	15,782	-89.328%
2026-07-17	1.9400	2.2100	1.7800	2.1700	-1.364%	1,014	15,459	-87.558%
2026-07-16	2.4200	2.4700	2.0200	2.2000	-20.000%	237	14,923	-87.727%
2026-07-15	2.5800	2.9400	2.4200	2.7500	+1.852%	141	14,812	-90.182%
2026-07-14	2.9500	3.0500	2.4000	2.7000	-16.409%	409	14,748	-90.000%
2026-07-13	3.6300	3.6500	2.8800	3.2300	-19.250%	623	14,453	-91.641%
2026-07-10	4.4100	4.6000	3.7500	4.0000	-11.111%	1,126	14,696	-93.250%
2026-07-09	4.5000	5.2400	4.5000	4.5000	+8.696%	851	14,489	-94.000%
2026-07-08	4.0700	4.3500	3.7500	4.1400	+18.286%	201	14,482	-93.478%
2026-07-07	3.9000	4.1500	2.8300	3.5000	-16.667%	130	14,421	-92.286%
2026-07-06	5.5000	5.5500	4.1000	4.2000	+15.068%	177	14,368	-93.571%
2026-07-02	4.5000	4.5500	3.4400	3.6500	-23.958%	161	14,384	-92.603%
2026-07-01	4.6200	4.9000	4.2500	4.8000	-10.280%	115	14,384	-94.375%
2026-06-30	5.4500	5.7200	4.9500	5.3500	-7.279%	61	14,377	-94.953%
2026-06-29	5.2000	5.7700	4.8100	5.7700	-2.203%	533	14,359	-95.321%
2026-06-26	5.4000	6.1500	5.2500	5.9000	-1.338%	29	14,454	-95.424%
2026-06-25	6.9600	6.9600	5.9700	5.9800	-10.075%	591	14,463	-95.485%
2026-06-24	7.2500	7.5000	6.1000	6.6500	-11.921%	3,612	14,517	-95.940%
2026-06-23	6.6100	8.0000	6.6100	7.5500	+1.615%	37	12,233	-96.424%
2026-06-22	8.1900	8.1900	7.3000	7.4300	-7.125%	48	12,233	-96.366%
2026-06-18	7.5000	8.3500	7.1700	8.0000	+4.439%	634	12,181	-96.625%
2026-06-17	7.6700	7.6700	7.3100	7.6600	+2.270%	20	12,181	-96.475%
2026-06-16	7.8000	8.1900	7.4900	7.4900	-0.795%	27	12,181	-96.395%
2026-06-15	7.3000	7.5500	7.0000	7.5500	+22.764%	548	12,182	-96.424%
2026-06-12	6.2500	6.6500	6.1500	6.1500	+2.500%	16	12,182	-95.610%
2026-06-11	5.3000	6.0000	5.3000	6.0000	+25.000%	10	12,182	-95.500%
2026-06-10	5.7100	5.7100	4.8000	4.8000	-17.241%	24	12,179	-94.375%
2026-06-09	7.0000	7.1300	5.2000	5.8000	-4.605%	63	12,174	-95.345%
2026-06-08	5.6500	6.3000	5.6500	6.0800	+16.923%	25	12,182	-95.559%
2026-06-05	5.6500	5.6500	4.8000	5.2000	-20.852%	96	12,186	-94.808%
2026-06-04	5.9000	6.6300	5.6500	6.5700	-2.667%	147	12,175	-95.890%
2026-06-03	6.7500	7.2000	6.1500	6.7500	+3.053%	118	12,126	-96.000%
2026-06-02	6.4500	7.5000	6.4500	6.5500	+7.026%	1,398	12,122	-95.878%
2026-06-01	5.4000	6.5200	5.4000	6.1200	+2.170%	172	12,357	-95.588%
2026-05-29	6.1300	6.1300	5.6600	5.9900	-7.846%	149	12,262	-95.492%
2026-05-28	6.6200	7.0000	6.4500	6.5000	-1.961%	64	12,326	-95.846%
2026-05-27	6.2000	7.0000	5.9500	6.6300	+6.935%	74	12,362	-95.928%
2026-05-26	5.4800	6.2500	5.4800	6.2000	+34.199%	111	12,333	-95.645%
2026-05-22	4.2000	4.6200	4.2000	4.6200	+5.721%	229	12,347	-94.156%
2026-05-21	4.3500	4.5000	4.3500	4.3700	+8.706%	8	12,139	-93.822%
2026-05-20	4.0600	4.3000	4.0200	4.0200	+13.239%	12	12,139	-93.284%
2026-05-19	3.6000	3.6000	3.1000	3.5500	+4.412%	17	12,130	-92.394%
2026-05-18	3.7000	3.7000	3.4000	3.4000	-19.048%	5	12,130	-92.059%
2026-05-15	4.8000	4.8000	4.2000	4.2000	-19.231%	47	12,130	-93.571%
2026-05-14	4.8300	5.3000	4.8300	5.2000	+14.286%	30	12,105	-94.808%
2026-05-13	4.6000	4.6000	4.5000	4.5500	+2.247%	9	12,083	-94.066%
2026-05-12	4.2000	4.4500	4.0000	4.4500	-7.292%	1,032	12,083	-93.933%
2026-05-11	5.0000	5.3000	4.2500	4.8000	+3.226%	25	12,083	-94.375%
2026-05-08	5.6500	5.6500	4.5000	4.6500	-7.921%	125	11,069	-94.194%
2026-05-07	5.9500	5.9500	4.9500	5.0500	-15.833%	46	11,019	-94.653%
2026-05-06	5.6100	6.0000	5.2500	6.0000	+25.000%	5,134	11,022	-95.500%
2026-05-05	4.4500	4.9500	4.3500	4.8000	+12.150%	4,156	12,261	-94.375%
2026-05-04	3.8400	4.2800	3.8400	4.2800	+12.632%	32	9,434	-93.692%
2026-05-01	4.4000	4.4500	3.8000	3.8000	-11.628%	1,318	8,668	-92.895%
2026-04-30	3.8700	4.3500	3.8700	4.3000	+26.100%	82	8,668	-93.721%
2026-04-29	3.8000	3.8000	3.4100	3.4100	-9.067%	524	8,665	-92.082%
2026-04-28	3.9000	3.9000	3.7000	3.7500	-10.714%	1,026	8,853	-92.800%
2026-04-27	3.9000	4.3000	3.7500	4.2000	+13.514%	3,014	9,830	-93.571%
2026-04-24	3.8000	3.9000	3.6100	3.7000	-1.333%	59	12,816	-92.703%
2026-04-23	3.7500	4.1300	3.7500	3.7500	+2.180%	1,623	12,804	-92.800%
2026-04-22	3.5600	3.6700	3.4200	3.6700	+12.232%	15	11,900	-92.643%
2026-04-21	3.5200	3.5200	3.2500	3.2700	-10.411%	247	11,893	-91.743%
2026-04-20	3.4500	3.9000	3.4500	3.6500	+3.989%	149	11,890	-92.603%
2026-04-17	2.9500	3.5100	2.9200	3.5100	+17.785%	3,231	11,770	-92.308%
2026-04-16	3.0700	3.0700	2.8200	2.9800	-7.453%	3,062	9,846	-90.940%
2026-04-15	3.4000	3.4000	3.1600	3.2200	-14.133%	88	9,119	-91.615%
2026-04-14	3.4500	3.7500	3.3500	3.7500	+23.355%	81	9,116	-92.800%
2026-04-13	3.0000	3.2000	3.0000	3.0400	+1.333%	26	9,075	-91.118%
2026-04-10	3.6000	3.6000	2.9700	3.0000	-3.537%	77	9,071	-91.000%
2026-04-09	2.9400	3.3300	2.9400	3.1100	+14.760%	62	9,072	-91.318%
2026-04-08	2.3000	2.7100	2.2500	2.7100	+36.181%	1,335	9,052	-90.037%
2026-04-07	1.8400	1.9900	1.8400	1.9900	+13.714%	222	7,803	-86.432%
2026-04-02	1.7500	1.7500	1.7500	1.7500	+1.744%	2	7,958	-84.571%
2026-04-01	1.7200	1.7200	1.7200	1.7200	+1.775%	12	7,958	-84.302%
2026-03-31	1.6000	1.8000	1.6000	1.6900	+9.032%	5	7,960	-84.024%
2026-03-30	1.6700	1.6700	1.5500	1.5500	-22.500%	2	7,957	-82.581%
2026-03-27	2.0000	2.0000	2.0000	2.0000	0.000%	2	7,955	-86.500%
2026-03-26	2.0000	2.1000	2.0000	2.0000	-28.571%	17	7,955	-86.500%
2026-03-25	2.8000	2.8000	2.7700	2.8000	+21.212%	26	7,967	-90.357%
2026-03-24	2.3100	2.3100	2.3100	2.3100	-9.412%	3	7,947	-88.312%
2026-03-23	2.0800	2.6300	2.0800	2.5500	+24.390%	30	7,947	-89.412%
2026-03-20	2.0500	2.0500	2.0500	2.0500	-3.302%	10	7,922	-86.829%
2026-03-19	2.0500	2.1200	1.9500	2.1200	-0.935%	1,484	7,922	-87.264%
2026-03-18	2.2500	2.2500	2.1000	2.1400	-13.710%	1,405	6,470	-87.383%
2026-03-16	2.3000	2.5500	2.3000	2.4800	+22.772%	14	5,099	-89.113%
2026-03-13	2.0300	2.0300	2.0200	2.0200	+1.000%	1,250	5,105	-86.634%
2026-03-11	2.0000	2.0000	2.0000	2.0000	+6.383%	1	4,500	-86.500%
2026-03-10	1.8500	1.9000	1.8500	1.8800	+13.939%	6	4,499	-85.638%
2026-03-09	1.5100	1.6500	1.5100	1.6500	-2.367%	66	4,499	-83.636%
2026-03-06	2.0100	2.3100	1.6900	1.6900	-16.337%	30	4,463	-84.024%
2026-03-05	2.0900	2.0900	2.0200	2.0200	-6.912%	16	4,455	-86.634%
2026-03-04	2.1700	2.1700	2.1700	2.1700	+4.327%	824	4,455	-87.558%
2026-03-03	2.2500	2.2500	2.0800	2.0800	-5.023%	4	3,800	-87.019%
2026-03-02	2.3900	2.3900	2.1900	2.1900	-12.400%	11	3,803	-87.671%
2026-02-27	2.7700	2.7700	2.5000	2.5000	-16.667%	2	3,793	-89.200%
2026-02-26	3.0000	3.0000	3.0000	3.0000	-7.692%	1	3,792	-91.000%
2026-02-25	3.3000	3.3000	3.2500	3.2500	+1.562%	10	3,789	-91.692%
2026-02-24	3.4000	3.4000	3.0800	3.2000	+42.222%	12	3,789	-91.563%
2026-02-19	2.2500	2.2500	2.2500	2.2500	-11.765%	1	3,791	-88.000%
2026-02-18	2.5500	2.5500	2.5500	2.5500	+6.250%	1	3,791	-89.412%
2026-02-17	2.4000	2.4000	2.4000	2.4000	-13.978%	1	3,790	-88.750%
2026-02-13	2.8000	3.1000	2.7900	2.7900	-12.813%	3,006	794	-90.323%
2026-02-12	3.2000	3.2000	3.2000	3.2000	+19.850%	10	794	-91.563%
2026-02-11	2.6200	2.7000	2.6200	2.6700	-7.931%	12	794	-89.888%
2026-02-10	2.7800	3.3500	2.7800	2.9000	-19.444%	21	793	-90.690%
2026-02-09	2.7500	3.6000	2.7500	3.6000	+70.616%	5	802	-92.500%
2026-02-06	2.1000	2.2000	2.0500	2.1100	+36.129%	74	802	-87.204%
2026-02-05	1.5500	1.5500	1.5500	1.5500	-8.824%	10	840	-82.581%
2026-02-04	1.9900	1.9900	1.7000	1.7000	-15.423%	53	839	-84.118%
2026-02-03	2.4000	2.4000	2.0100	2.0100	+9.239%	42	789	-86.567%
2026-02-02	1.6600	1.9400	1.6600	1.8400	-5.155%	40	781	-85.326%
2026-01-30	1.9400	1.9400	1.9400	1.9400	-19.835%	10	770	-86.082%
2026-01-29	2.0500	2.4200	2.0400	2.4200	+0.833%	442	770	-88.843%
2026-01-28	2.2700	2.4000	2.0900	2.4000	-4.000%	17	488	-88.750%
2026-01-27	1.9100	2.5000	1.9100	2.5000	+19.617%	18	472	-89.200%
2026-01-26	1.8400	2.0900	1.8400	2.0900	+10.000%	28	461	-87.081%
2026-01-23	1.9000	1.9000	1.9000	1.9000	+25.000%	1	434	-85.789%
2026-01-21	1.7500	1.7500	1.5200	1.5200	-17.838%	3	434	-82.237%
2026-01-20	1.8600	1.8600	1.8500	1.8500	-8.867%	100	435	-85.405%
2026-01-16	2.0800	2.0800	2.0100	2.0300	-1.932%	250	633	-86.700%
2026-01-15	2.0700	2.0700	2.0700	2.0700	-3.271%	1	633	-86.957%
2026-01-14	2.1200	2.1400	2.1200	2.1400	+5.941%	2	633	-87.383%
2026-01-13	2.0200	2.0200	2.0200	2.0200	+9.189%	1	632	-86.634%
2026-01-09	1.8000	1.8500	1.7700	1.8500	-7.500%	3	632	-85.405%
2026-01-08	1.8100	2.0000	1.8100	2.0000	+14.286%	2	632	-86.500%
2026-01-07	1.7500	1.7500	1.7500	1.7500	-10.714%	1	632	-84.571%
2026-01-06	1.9600	1.9600	1.9600	1.9600	+4.255%	1	632	-86.224%
2026-01-05	1.8800	1.8800	1.8800	1.8800	+37.226%	1	631	-85.638%
2025-12-31	1.5800	1.5800	1.3700	1.3700	+9.600%	21	631	-80.292%
2025-12-30	1.2500	1.2500	1.2500	1.2500	-17.219%	25	631	-78.400%
2025-12-29	1.5100	1.5100	1.5100	1.5100	-14.689%	28	631	-82.119%
2025-12-26	1.7700	1.7700	1.5500	1.7700	-1.667%	21	631	-84.746%
2025-12-23	2.1000	2.1000	1.8000	1.8000	-7.216%	248	629	-85.000%
2025-12-22	1.9400	1.9400	1.9400	1.9400	-2.513%	9	429	-86.082%
2025-12-19	1.9100	1.9900	1.9100	1.9900	+14.368%	11	429	-86.432%
2025-12-18	1.8800	1.8800	1.7400	1.7400	-8.421%	5	422	-84.483%
2025-12-17	2.4800	2.4800	1.9000	1.9000	-1.554%	6	419	-85.789%
2025-12-16	1.9800	2.0000	1.9300	1.9300	-41.337%	4	424	-86.010%
2025-12-10	3.2900	3.2900	3.2900	3.2900	+11.149%	1	424	-91.793%
2025-12-09	2.9600	2.9600	2.9600	2.9600	-3.896%	1	424	-90.878%
2025-12-08	3.2000	3.2000	3.0800	3.0800	-29.195%	4	424	-91.234%
2025-12-05	4.3500	4.3500	4.3500	4.3500	+55.357%	1	424	-93.793%
2025-12-03	2.8000	2.8000	2.7000	2.8000	-24.119%	9	424	-90.357%
2025-12-01	3.6900	3.6900	3.6900	3.6900	+6.957%	5	427	-92.683%
2025-11-28	3.6100	3.6100	3.4500	3.4500	+7.813%	4	432	-92.174%
2025-11-26	2.9000	3.3500	2.8900	3.2000	+40.351%	30	409	-91.563%
2025-11-24	2.1700	2.2800	2.1700	2.2800	+17.526%	202	409	-88.158%
2025-11-21	1.9900	1.9900	1.9400	1.9400	-25.670%	7	209	-86.082%
2025-11-20	2.7200	2.7200	2.5700	2.6100	+21.395%	115	208	-89.655%
2025-11-19	2.1500	2.1500	2.1500	2.1500	+0.467%	5	106	-87.442%
2025-11-18	2.0000	2.1400	2.0000	2.1400	-5.310%	100	103	-87.383%
2025-11-13	2.0000	2.2600	2.0000	2.2600	-13.077%	3	36	-88.053%
2025-11-07	2.6000	2.6000	2.6000	2.6000	-13.333%	1	34	-89.615%
2025-11-06	3.0000	3.0000	3.0000	3.0000	-20.000%	30	35	-91.000%
2025-11-03	3.5600	3.7500	3.5600	3.7500	+8.696%	31	4	-92.800%
2025-10-31	3.4500	3.4500	3.4500	3.4500	-3.631%	3	4	-92.174%
2025-10-29	3.5800	3.5800	3.5800	3.5800	0.000%	1	1	-92.458%

.dark-mode .fZfyMk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fZfyMk{ 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