Dark

WULF20270115C32
WULF Jan 15 2027 32.00 Call (WULF270115C00032000)
option OPRA

EOD

Sep 30, 2026

0.2100-16.000%(-0.0400)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2900	0.2900	0.2000	0.2100	-16.000%	13	6,678	0.000%
2026-09-29	0.3100	0.3100	0.2300	0.2500	-24.242%	15	6,670	-16.000%
2026-09-25	0.3500	0.3600	0.3100	0.3300	-21.429%	22	6,659	-36.364%
2026-09-24	0.4200	0.4200	0.3900	0.4200	-8.696%	6	6,634	-50.000%
2026-09-23	0.4600	0.4600	0.4600	0.4600	-28.125%	2	6,628	-54.348%
2026-09-21	0.5500	0.6400	0.5500	0.6400	+68.421%	7	6,626	-67.188%
2026-09-16	0.3900	0.4000	0.3500	0.3800	+15.152%	35	6,620	-44.737%
2026-09-15	0.3300	0.3400	0.3100	0.3300	-17.500%	40	6,644	-36.364%
2026-09-14	0.4700	0.4700	0.3900	0.4000	-41.176%	2,679	6,647	-47.500%
2026-09-11	0.5600	0.6900	0.5500	0.6800	+30.769%	33	6,995	-69.118%
2026-09-10	0.6000	0.6300	0.5100	0.5200	-22.388%	13	6,977	-59.615%
2026-09-09	0.8200	0.8200	0.6700	0.6700	-8.219%	10	6,975	-68.657%
2026-09-08	0.6800	0.7300	0.6800	0.7300	+35.185%	33	6,969	-71.233%
2026-09-03	0.3800	0.5400	0.3800	0.5400	+50.000%	8	7,002	-61.111%
2026-09-02	0.3600	0.3600	0.3600	0.3600	-5.263%	2	6,998	-41.667%
2026-09-01	0.4100	0.4100	0.3700	0.3800	-15.556%	105	6,996	-44.737%
2026-08-31	0.5000	0.5000	0.4400	0.4500	-21.053%	20	7,007	-53.333%
2026-08-28	0.6500	0.6500	0.5700	0.5700	-35.227%	24	7,013	-63.158%
2026-08-27	0.8800	0.8800	0.8800	0.8800	+7.317%	7	7,002	-76.136%
2026-08-25	0.7500	0.8200	0.7500	0.8200	+20.588%	4	7,002	-74.390%
2026-08-24	0.7400	0.7400	0.6800	0.6800	-1.449%	2	7,002	-69.118%
2026-08-21	0.7300	0.7300	0.6900	0.6900	-16.867%	8	7,002	-69.565%
2026-08-20	0.7500	0.8300	0.7500	0.8300	+29.688%	11	7,002	-74.699%
2026-08-19	0.6400	0.6400	0.6400	0.6400	-5.882%	1	7,012	-67.188%
2026-08-18	0.9900	0.9900	0.6800	0.6800	-33.981%	10	7,012	-69.118%
2026-08-17	1.0300	1.0300	1.0300	1.0300	+6.186%	3	7,009	-79.612%
2026-08-14	0.9700	0.9700	0.9700	0.9700	+14.118%	3	7,009	-78.351%
2026-08-13	1.1100	1.1100	0.8500	0.8500	-33.594%	28	7,012	-75.294%
2026-08-12	1.2800	1.2800	1.2800	1.2800	+29.293%	8	7,022	-83.594%
2026-08-11	1.1300	1.1300	0.9900	0.9900	+16.471%	10	7,030	-78.788%
2026-08-10	0.9600	0.9600	0.8500	0.8500	-22.018%	47	7,039	-75.294%
2026-08-07	1.1500	1.1500	1.0900	1.0900	-28.289%	20	7,075	-80.734%
2026-08-06	1.4700	1.5200	1.4700	1.5200	-12.644%	14	7,072	-86.184%
2026-08-05	1.9000	1.9000	1.7400	1.7400	-8.901%	11	7,065	-87.931%
2026-08-04	1.9300	1.9300	1.9100	1.9100	+3.243%	21	7,065	-89.005%
2026-08-03	1.9000	1.9000	1.8300	1.8500	+7.558%	113	7,062	-88.649%
2026-07-31	1.7200	1.7200	1.7200	1.7200	-2.273%	2	7,167	-87.791%
2026-07-30	1.7600	1.7600	1.7600	1.7600	+50.427%	4	7,167	-88.068%
2026-07-29	1.1700	1.1700	1.1700	1.1700	-13.333%	1	7,171	-82.051%
2026-07-28	1.3600	1.3600	1.3500	1.3500	-17.683%	2	7,171	-84.444%
2026-07-27	2.0000	2.0000	1.6400	1.6400	-17.588%	2	7,169	-87.195%
2026-07-24	1.9900	1.9900	1.9900	1.9900	-13.853%	1	7,169	-89.447%
2026-07-22	2.5600	2.5600	2.3100	2.3100	+0.435%	409	7,168	-90.909%
2026-07-20	2.1100	2.3000	2.1100	2.3000	+41.975%	3	7,310	-90.870%
2026-07-17	1.6200	1.6200	1.6200	1.6200	-32.500%	1	7,310	-87.037%
2026-07-14	2.4500	2.4500	2.4000	2.4000	-30.435%	2	7,309	-91.250%
2026-07-10	3.4500	3.4500	3.4500	3.4500	-15.854%	3	7,309	-93.913%
2026-07-09	4.5000	4.5000	4.1000	4.1000	+10.811%	4	7,309	-94.878%
2026-07-08	3.8000	3.8000	3.7000	3.7000	-16.854%	2	7,306	-94.324%
2026-07-06	4.4500	4.4500	4.4500	4.4500	+40.823%	1	7,306	-95.281%
2026-07-02	4.0000	4.0000	3.1600	3.1600	-37.426%	4	7,309	-93.354%
2026-06-26	5.0500	5.0500	5.0500	5.0500	-13.675%	1	7,309	-95.842%
2026-06-24	5.8500	5.8500	5.8500	5.8500	-8.594%	2	7,309	-96.410%
2026-06-23	6.4000	6.4000	6.4000	6.4000	-11.111%	1	7,311	-96.719%
2026-06-22	7.2000	7.2000	7.2000	7.2000	+1.266%	5	7,312	-97.083%
2026-06-18	7.2300	7.2300	7.0500	7.1100	+4.559%	1,007	7,440	-97.046%
2026-06-17	6.7000	6.8900	6.7000	6.8000	-4.895%	7	7,440	-96.912%
2026-06-16	7.2300	7.2300	7.1500	7.1500	+2.143%	10	7,440	-97.063%
2026-06-15	7.0000	7.0000	7.0000	7.0000	+12.903%	2	7,081	-97.000%
2026-06-12	5.6800	6.2000	5.6800	6.2000	+30.526%	2,102	7,081	-96.613%
2026-06-11	4.7500	4.7500	4.7500	4.7500	-10.038%	1	7,081	-95.579%
2026-06-10	5.2200	5.2800	5.2200	5.2800	+12.340%	25	7,080	-96.023%
2026-06-09	6.1100	6.6500	4.7000	4.7000	-15.315%	14	7,105	-95.532%
2026-06-08	4.9000	5.6500	4.9000	5.5500	+22.788%	7	7,119	-96.216%
2026-06-05	4.5200	4.5200	4.5200	4.5200	-17.818%	1	7,113	-95.354%
2026-06-04	5.5000	5.5000	5.5000	5.5000	-5.983%	2	7,114	-96.182%
2026-06-02	6.1600	6.1600	5.8500	5.8500	+16.534%	8	7,114	-96.410%
2026-06-01	5.0200	5.0200	5.0200	5.0200	-15.630%	1	7,110	-95.817%
2026-05-29	5.9500	5.9500	5.9500	5.9500	-0.668%	1	7,111	-96.471%
2026-05-28	6.2700	6.2700	5.9300	5.9900	-3.387%	10	7,110	-96.494%
2026-05-27	5.6300	6.2000	5.6300	6.2000	+21.807%	3	7,115	-96.613%
2026-05-26	5.5500	5.5500	5.0900	5.0900	+42.978%	11	7,113	-95.874%
2026-05-20	3.5600	3.5600	3.5600	3.5600	+11.950%	1	7,120	-94.101%
2026-05-18	3.1800	3.1800	3.1800	3.1800	-22.439%	5	7,120	-93.396%
2026-05-15	3.9300	4.1000	3.9100	4.1000	-4.651%	21	7,120	-94.878%
2026-05-14	4.3000	4.3000	4.3000	4.3000	+2.381%	11	7,109	-95.116%
2026-05-12	4.2000	4.2000	4.2000	4.2000	-9.483%	2	7,098	-95.000%
2026-05-11	4.3500	4.7200	4.3500	4.6400	+10.476%	16	7,098	-95.474%
2026-05-08	4.5000	4.5500	4.1000	4.2000	-10.828%	92	7,106	-95.000%
2026-05-07	4.7100	4.7100	4.7100	4.7100	-12.778%	1	7,114	-95.541%
2026-05-06	4.8000	5.4000	4.8000	5.4000	+26.464%	14	7,114	-96.111%
2026-05-05	4.1200	4.2700	3.9000	4.2700	+20.282%	1,084	7,115	-95.082%
2026-05-04	3.4000	3.5500	3.4000	3.5500	+2.899%	16	7,095	-94.085%
2026-05-01	4.0000	4.0000	3.4500	3.4500	-11.538%	19	7,114	-93.913%
2026-04-30	3.6000	3.9000	3.6000	3.9000	+4.000%	14	7,114	-94.615%
2026-04-27	3.7500	3.7500	3.7500	3.7500	+9.329%	3	7,111	-94.400%
2026-04-24	3.4300	3.4300	3.4300	3.4300	+2.695%	14	7,112	-93.878%
2026-04-23	3.5500	3.5500	3.3400	3.3400	+15.172%	965	7,124	-93.713%
2026-04-21	3.2000	3.2000	2.9000	2.9000	-18.310%	25	6,146	-92.759%
2026-04-20	3.3000	3.6000	3.3000	3.5500	+18.333%	72	6,146	-94.085%
2026-04-17	2.6600	3.0000	2.6400	3.0000	0.000%	152	6,080	-93.000%
2026-04-15	3.0000	3.0000	3.0000	3.0000	-9.091%	1	5,981	-93.000%
2026-04-14	3.2500	3.3000	3.1900	3.3000	+12.245%	18	5,981	-93.636%
2026-04-13	2.7500	2.9400	2.7400	2.9400	+5.000%	34	5,980	-92.857%
2026-04-09	3.0000	3.0000	2.8000	2.8000	+16.667%	2	6,010	-92.500%
2026-04-08	2.1500	2.4000	2.0600	2.4000	+43.713%	8	6,011	-91.250%
2026-04-07	1.5900	1.6700	1.5900	1.6700	+7.742%	46	6,008	-87.425%
2026-04-06	1.5400	1.5500	1.5400	1.5500	+4.027%	2	6,008	-86.452%
2026-04-02	1.4900	1.4900	1.4900	1.4900	+8.759%	2	6,008	-85.906%
2026-04-01	1.4500	1.4500	1.3700	1.3700	-3.521%	22	6,008	-84.672%
2026-03-31	1.4200	1.4200	1.4200	1.4200	+13.600%	2	6,027	-85.211%
2026-03-30	1.3800	1.3800	1.1300	1.2500	-32.432%	426	6,027	-83.200%
2026-03-26	2.0500	2.0500	1.7900	1.8500	-21.610%	35	6,063	-88.649%
2026-03-25	2.3700	2.4900	2.3600	2.3600	+18.000%	57	6,033	-91.102%
2026-03-24	2.0500	2.1300	2.0000	2.0000	-3.382%	61	6,049	-89.500%
2026-03-23	2.0400	2.3100	2.0400	2.0700	+14.365%	1,101	6,094	-89.855%
2026-03-20	1.8600	1.8700	1.8100	1.8100	-7.179%	800	5,940	-88.398%
2026-03-18	2.0000	2.0000	1.9500	1.9500	+2.632%	75	5,931	-89.231%
2026-03-17	2.0500	2.1200	1.9000	1.9000	-14.027%	14	5,926	-88.947%
2026-03-16	2.1500	2.2100	2.1500	2.2100	+48.322%	20	5,934	-90.498%
2026-03-13	1.8900	1.8900	1.4900	1.4900	-19.022%	5	5,914	-85.906%
2026-03-11	1.6500	1.9200	1.6500	1.8400	+35.294%	1,533	5,918	-88.587%
2026-03-09	1.3000	1.3600	1.3000	1.3600	-5.556%	111	4,408	-84.559%
2026-03-06	1.5600	1.5600	1.4000	1.4400	-26.154%	264	4,432	-85.417%
2026-03-04	1.9000	2.0000	1.9000	1.9500	+8.333%	1,631	4,211	-89.231%
2026-03-03	1.8000	1.8000	1.8000	1.8000	-12.195%	1	3,558	-88.333%
2026-03-02	2.0000	2.3400	2.0000	2.0500	-21.154%	121	3,558	-89.756%
2026-02-26	2.8300	2.8300	2.6000	2.6000	-8.451%	55	3,599	-91.923%
2026-02-25	2.9000	2.9700	2.6600	2.8400	+7.170%	132	3,514	-92.606%
2026-02-24	2.5100	3.0000	2.5100	2.6500	+35.897%	170	3,514	-92.075%
2026-02-23	1.9500	1.9500	1.9500	1.9500	+0.515%	501	3,355	-89.231%
2026-02-20	1.9400	1.9400	1.9400	1.9400	-4.433%	1	3,854	-89.175%
2026-02-19	1.9900	2.0300	1.9900	2.0300	-8.559%	3	3,854	-89.655%
2026-02-18	2.2200	2.2200	2.2200	2.2200	-10.843%	1	3,852	-90.541%
2026-02-17	2.4900	2.4900	2.4900	2.4900	-0.797%	5	3,852	-91.566%
2026-02-13	2.5100	2.5100	2.5100	2.5100	+10.088%	1	3,847	-91.633%
2026-02-12	2.9900	2.9900	2.2800	2.2800	-2.979%	64	3,847	-90.789%
2026-02-11	2.9600	2.9600	2.2400	2.3500	-13.919%	14	3,811	-91.064%
2026-02-10	2.5500	3.1500	2.5500	2.7300	+1.111%	24	3,806	-92.308%
2026-02-09	2.2500	2.7000	2.2500	2.7000	+42.105%	52	3,803	-92.222%
2026-02-06	2.0500	2.1600	1.9000	1.9000	+18.750%	11	3,802	-88.947%
2026-02-05	1.6000	1.6000	1.6000	1.6000	+3.226%	18	3,798	-86.875%
2026-02-04	1.6200	1.6200	1.4800	1.5500	-19.271%	46	3,816	-86.452%
2026-02-03	2.1600	2.1700	1.9200	1.9200	+9.714%	101	3,832	-89.063%
2026-01-30	1.7500	1.7500	1.7500	1.7500	-4.891%	6	3,768	-88.000%
2026-01-29	1.9000	1.9000	1.8400	1.8400	-12.381%	256	3,768	-88.587%
2026-01-28	2.1000	2.1000	2.1000	2.1000	+11.702%	500	3,583	-90.000%
2026-01-26	1.8800	1.8800	1.8800	1.8800	+5.028%	1	3,083	-88.830%
2026-01-23	1.8500	1.8500	1.7900	1.7900	+17.763%	21	3,084	-88.268%
2026-01-21	1.5200	1.5200	1.5200	1.5200	-11.111%	30	3,064	-86.184%
2026-01-20	1.7100	1.7100	1.7100	1.7100	-3.390%	10	3,034	-87.719%
2026-01-16	1.8000	1.8500	1.7700	1.7700	-6.349%	108	3,032	-88.136%
2026-01-15	1.8900	1.8900	1.8900	1.8900	-2.577%	1	3,032	-88.889%
2026-01-13	1.9400	1.9400	1.9400	1.9400	+21.250%	1	3,032	-89.175%
2026-01-12	1.5900	1.6000	1.5900	1.6000	-6.977%	7	3,032	-86.875%
2026-01-09	1.7200	1.7200	1.7200	1.7200	+12.418%	1	3,032	-87.791%
2026-01-08	1.5300	1.5300	1.5300	1.5300	+6.250%	1	3,031	-86.275%
2026-01-07	1.6600	1.6600	1.4400	1.4400	-17.714%	8	3,031	-85.417%
2026-01-05	1.7500	1.7500	1.7500	1.7500	+13.636%	22	3,019	-88.000%
2026-01-02	1.3700	1.5800	1.3700	1.5400	+6.207%	41	3,019	-86.364%
2025-12-29	1.4500	1.4500	1.4500	1.4500	+5.839%	1	3,021	-85.517%
2025-12-26	1.4600	1.4600	1.3700	1.3700	-19.412%	51	3,021	-84.672%
2025-12-24	1.7000	1.7000	1.7000	1.7000	0.000%	1	3,021	-87.647%
2025-12-23	1.7900	1.7900	1.7000	1.7000	-10.053%	10	3,021	-87.647%
2025-12-22	1.8900	1.8900	1.8900	1.8900	+7.386%	1	3,011	-88.889%
2025-12-19	1.8700	1.8700	1.7600	1.7600	+7.975%	6	3,011	-88.068%
2025-12-18	1.6400	1.6400	1.5700	1.6300	-1.807%	28	3,011	-87.117%
2025-12-17	1.7900	1.7900	1.6600	1.6600	-17.000%	3	2,983	-87.349%
2025-12-16	1.7500	2.0500	1.7500	2.0000	+6.383%	10	2,980	-89.500%
2025-12-15	1.8800	1.8800	1.8800	1.8800	-39.355%	8	2,980	-88.830%
2025-12-10	2.9200	3.1000	2.9200	3.1000	+11.111%	55	2,980	-93.226%
2025-12-05	2.7900	2.7900	2.7900	2.7900	+11.600%	1	2,930	-92.473%
2025-12-03	2.5300	2.5300	2.5000	2.5000	-13.495%	12	2,930	-91.600%
2025-12-02	2.8300	2.8900	2.8300	2.8900	-4.305%	9	2,920	-92.734%
2025-12-01	3.0600	3.0600	3.0200	3.0200	-10.119%	11	2,927	-93.046%
2025-11-28	3.2000	3.3600	3.2000	3.3600	+15.862%	122	2,936	-93.750%
2025-11-26	2.9000	2.9000	2.8300	2.9000	+3.203%	7	2,935	-92.759%
2025-11-25	2.1900	2.9900	2.1000	2.8100	+38.424%	2,522	2,935	-92.527%
2025-11-24	2.1000	2.1000	2.0300	2.0300	+12.778%	63	598	-89.655%
2025-11-21	1.8500	1.8500	1.8000	1.8000	-18.182%	2	535	-88.333%
2025-11-20	2.5900	2.6000	2.2000	2.2000	+10.000%	102	534	-90.455%
2025-11-19	2.0000	2.0000	2.0000	2.0000	-1.961%	1	522	-89.500%
2025-11-18	1.8700	2.0400	1.8700	2.0400	+11.475%	4	523	-89.706%
2025-11-14	1.8300	1.8300	1.8300	1.8300	0.000%	23	522	-88.525%
2025-11-13	1.8200	1.9000	1.8200	1.8300	-10.732%	8	534	-88.525%
2025-11-12	2.1200	2.2500	2.0000	2.0500	+15.169%	30	509	-89.756%
2025-11-11	2.4500	2.4500	1.7800	1.7800	-36.879%	108	509	-88.202%
2025-11-10	2.8500	2.8700	2.8200	2.8200	+13.253%	112	442	-92.553%
2025-11-07	2.3700	2.5200	2.3700	2.4900	-8.456%	4	331	-91.566%
2025-11-06	3.0000	3.0500	2.7200	2.7200	-17.576%	35	331	-92.279%
2025-11-05	3.1200	3.3000	3.0000	3.3000	0.000%	13	324	-93.636%
2025-11-04	3.1500	3.5500	3.1500	3.3000	+8.911%	51	317	-93.636%
2025-11-03	3.5000	3.5000	3.0000	3.0300	-2.258%	23	252	-93.069%
2025-10-31	3.1000	3.1000	3.1000	3.1000	+6.164%	2	252	-93.226%
2025-10-30	2.8800	3.5500	2.7000	2.9200	+0.344%	124	252	-92.808%
2025-10-29	3.4600	3.5900	2.9100	2.9100	0.000%	200	0	-92.784%

.dark-mode .Bfk4Qn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bfk4Qn{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20270115C32WULF Jan 15 2027 32.00 Call (WULF270115C00032000)option OPRA

WULF20270115C32
WULF Jan 15 2027 32.00 Call (WULF270115C00032000)
option OPRA