Dark

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

EOD

Jun 26, 2026

5.05-13.675%(-0.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	5.0500	5.0500	5.0500	5.0500	-13.675%	1	7,309	0.000%
2026-06-24	5.8500	5.8500	5.8500	5.8500	-8.594%	2	7,309	-13.675%
2026-06-23	6.4000	6.4000	6.4000	6.4000	-11.111%	1	7,311	-21.094%
2026-06-22	7.2000	7.2000	7.2000	7.2000	+1.266%	5	7,312	-29.861%
2026-06-18	7.2300	7.2300	7.0500	7.1100	+4.559%	1,007	7,440	-28.973%
2026-06-17	6.7000	6.8900	6.7000	6.8000	-4.895%	7	7,440	-25.735%
2026-06-16	7.2300	7.2300	7.1500	7.1500	+2.143%	10	7,440	-29.371%
2026-06-15	7.0000	7.0000	7.0000	7.0000	+12.903%	2	7,081	-27.857%
2026-06-12	5.6800	6.2000	5.6800	6.2000	+30.526%	2,102	7,081	-18.548%
2026-06-11	4.7500	4.7500	4.7500	4.7500	-10.038%	1	7,081	+6.316%
2026-06-10	5.2200	5.2800	5.2200	5.2800	+12.340%	25	7,080	-4.356%
2026-06-09	6.1100	6.6500	4.7000	4.7000	-15.315%	14	7,105	+7.447%
2026-06-08	4.9000	5.6500	4.9000	5.5500	+22.788%	7	7,119	-9.009%
2026-06-05	4.5200	4.5200	4.5200	4.5200	-17.818%	1	7,113	+11.726%
2026-06-04	5.5000	5.5000	5.5000	5.5000	-5.983%	2	7,114	-8.182%
2026-06-02	6.1600	6.1600	5.8500	5.8500	+16.534%	8	7,114	-13.675%
2026-06-01	5.0200	5.0200	5.0200	5.0200	-15.630%	1	7,110	+0.598%
2026-05-29	5.9500	5.9500	5.9500	5.9500	-0.668%	1	7,111	-15.126%
2026-05-28	6.2700	6.2700	5.9300	5.9900	-3.387%	10	7,110	-15.693%
2026-05-27	5.6300	6.2000	5.6300	6.2000	+21.807%	3	7,115	-18.548%
2026-05-26	5.5500	5.5500	5.0900	5.0900	+42.978%	11	7,113	-0.786%
2026-05-20	3.5600	3.5600	3.5600	3.5600	+11.950%	1	7,120	+41.854%
2026-05-18	3.1800	3.1800	3.1800	3.1800	-22.439%	5	7,120	+58.805%
2026-05-15	3.9300	4.1000	3.9100	4.1000	-4.651%	21	7,120	+23.171%
2026-05-14	4.3000	4.3000	4.3000	4.3000	+2.381%	11	7,109	+17.442%
2026-05-12	4.2000	4.2000	4.2000	4.2000	-9.483%	2	7,098	+20.238%
2026-05-11	4.3500	4.7200	4.3500	4.6400	+10.476%	16	7,098	+8.836%
2026-05-08	4.5000	4.5500	4.1000	4.2000	-10.828%	92	7,106	+20.238%
2026-05-07	4.7100	4.7100	4.7100	4.7100	-12.778%	1	7,114	+7.219%
2026-05-06	4.8000	5.4000	4.8000	5.4000	+26.464%	14	7,114	-6.481%
2026-05-05	4.1200	4.2700	3.9000	4.2700	+20.282%	1,084	7,115	+18.267%
2026-05-04	3.4000	3.5500	3.4000	3.5500	+2.899%	16	7,095	+42.254%
2026-05-01	4.0000	4.0000	3.4500	3.4500	-11.538%	19	7,114	+46.377%
2026-04-30	3.6000	3.9000	3.6000	3.9000	+4.000%	14	7,114	+29.487%
2026-04-27	3.7500	3.7500	3.7500	3.7500	+9.329%	3	7,111	+34.667%
2026-04-24	3.4300	3.4300	3.4300	3.4300	+2.695%	14	7,112	+47.230%
2026-04-23	3.5500	3.5500	3.3400	3.3400	+15.172%	965	7,124	+51.198%
2026-04-21	3.2000	3.2000	2.9000	2.9000	-18.310%	25	6,146	+74.138%
2026-04-20	3.3000	3.6000	3.3000	3.5500	+18.333%	72	6,146	+42.254%
2026-04-17	2.6600	3.0000	2.6400	3.0000	0.000%	152	6,080	+68.333%
2026-04-15	3.0000	3.0000	3.0000	3.0000	-9.091%	1	5,981	+68.333%
2026-04-14	3.2500	3.3000	3.1900	3.3000	+12.245%	18	5,981	+53.030%
2026-04-13	2.7500	2.9400	2.7400	2.9400	+5.000%	34	5,980	+71.769%
2026-04-09	3.0000	3.0000	2.8000	2.8000	+16.667%	2	6,010	+80.357%
2026-04-08	2.1500	2.4000	2.0600	2.4000	+43.713%	8	6,011	+110.417%
2026-04-07	1.5900	1.6700	1.5900	1.6700	+7.742%	46	6,008	+202.395%
2026-04-06	1.5400	1.5500	1.5400	1.5500	+4.027%	2	6,008	+225.806%
2026-04-02	1.4900	1.4900	1.4900	1.4900	+8.759%	2	6,008	+238.926%
2026-04-01	1.4500	1.4500	1.3700	1.3700	-3.521%	22	6,008	+268.613%
2026-03-31	1.4200	1.4200	1.4200	1.4200	+13.600%	2	6,027	+255.634%
2026-03-30	1.3800	1.3800	1.1300	1.2500	-32.432%	426	6,027	+304.000%
2026-03-26	2.0500	2.0500	1.7900	1.8500	-21.610%	35	6,063	+172.973%
2026-03-25	2.3700	2.4900	2.3600	2.3600	+18.000%	57	6,033	+113.983%
2026-03-24	2.0500	2.1300	2.0000	2.0000	-3.382%	61	6,049	+152.500%
2026-03-23	2.0400	2.3100	2.0400	2.0700	+14.365%	1,101	6,094	+143.961%
2026-03-20	1.8600	1.8700	1.8100	1.8100	-7.179%	800	5,940	+179.006%
2026-03-18	2.0000	2.0000	1.9500	1.9500	+2.632%	75	5,931	+158.974%
2026-03-17	2.0500	2.1200	1.9000	1.9000	-14.027%	14	5,926	+165.789%
2026-03-16	2.1500	2.2100	2.1500	2.2100	+48.322%	20	5,934	+128.507%
2026-03-13	1.8900	1.8900	1.4900	1.4900	-19.022%	5	5,914	+238.926%
2026-03-11	1.6500	1.9200	1.6500	1.8400	+35.294%	1,533	5,918	+174.457%
2026-03-09	1.3000	1.3600	1.3000	1.3600	-5.556%	111	4,408	+271.324%
2026-03-06	1.5600	1.5600	1.4000	1.4400	-26.154%	264	4,432	+250.694%
2026-03-04	1.9000	2.0000	1.9000	1.9500	+8.333%	1,631	4,211	+158.974%
2026-03-03	1.8000	1.8000	1.8000	1.8000	-12.195%	1	3,558	+180.556%
2026-03-02	2.0000	2.3400	2.0000	2.0500	-21.154%	121	3,558	+146.341%
2026-02-26	2.8300	2.8300	2.6000	2.6000	-8.451%	55	3,599	+94.231%
2026-02-25	2.9000	2.9700	2.6600	2.8400	+7.170%	132	3,514	+77.817%
2026-02-24	2.5100	3.0000	2.5100	2.6500	+35.897%	170	3,514	+90.566%
2026-02-23	1.9500	1.9500	1.9500	1.9500	+0.515%	501	3,355	+158.974%
2026-02-20	1.9400	1.9400	1.9400	1.9400	-4.433%	1	3,854	+160.309%
2026-02-19	1.9900	2.0300	1.9900	2.0300	-8.559%	3	3,854	+148.768%
2026-02-18	2.2200	2.2200	2.2200	2.2200	-10.843%	1	3,852	+127.477%
2026-02-17	2.4900	2.4900	2.4900	2.4900	-0.797%	5	3,852	+102.811%
2026-02-13	2.5100	2.5100	2.5100	2.5100	+10.088%	1	3,847	+101.195%
2026-02-12	2.9900	2.9900	2.2800	2.2800	-2.979%	64	3,847	+121.491%
2026-02-11	2.9600	2.9600	2.2400	2.3500	-13.919%	14	3,811	+114.894%
2026-02-10	2.5500	3.1500	2.5500	2.7300	+1.111%	24	3,806	+84.982%
2026-02-09	2.2500	2.7000	2.2500	2.7000	+42.105%	52	3,803	+87.037%
2026-02-06	2.0500	2.1600	1.9000	1.9000	+18.750%	11	3,802	+165.789%
2026-02-05	1.6000	1.6000	1.6000	1.6000	+3.226%	18	3,798	+215.625%
2026-02-04	1.6200	1.6200	1.4800	1.5500	-19.271%	46	3,816	+225.806%
2026-02-03	2.1600	2.1700	1.9200	1.9200	+9.714%	101	3,832	+163.021%
2026-01-30	1.7500	1.7500	1.7500	1.7500	-4.891%	6	3,768	+188.571%
2026-01-29	1.9000	1.9000	1.8400	1.8400	-12.381%	256	3,768	+174.457%
2026-01-28	2.1000	2.1000	2.1000	2.1000	+11.702%	500	3,583	+140.476%
2026-01-26	1.8800	1.8800	1.8800	1.8800	+5.028%	1	3,083	+168.617%
2026-01-23	1.8500	1.8500	1.7900	1.7900	+17.763%	21	3,084	+182.123%
2026-01-21	1.5200	1.5200	1.5200	1.5200	-11.111%	30	3,064	+232.237%
2026-01-20	1.7100	1.7100	1.7100	1.7100	-3.390%	10	3,034	+195.322%
2026-01-16	1.8000	1.8500	1.7700	1.7700	-6.349%	108	3,032	+185.311%
2026-01-15	1.8900	1.8900	1.8900	1.8900	-2.577%	1	3,032	+167.196%
2026-01-13	1.9400	1.9400	1.9400	1.9400	+21.250%	1	3,032	+160.309%
2026-01-12	1.5900	1.6000	1.5900	1.6000	-6.977%	7	3,032	+215.625%
2026-01-09	1.7200	1.7200	1.7200	1.7200	+12.418%	1	3,032	+193.605%
2026-01-08	1.5300	1.5300	1.5300	1.5300	+6.250%	1	3,031	+230.065%
2026-01-07	1.6600	1.6600	1.4400	1.4400	-17.714%	8	3,031	+250.694%
2026-01-05	1.7500	1.7500	1.7500	1.7500	+13.636%	22	3,019	+188.571%
2026-01-02	1.3700	1.5800	1.3700	1.5400	+6.207%	41	3,019	+227.922%
2025-12-29	1.4500	1.4500	1.4500	1.4500	+5.839%	1	3,021	+248.276%
2025-12-26	1.4600	1.4600	1.3700	1.3700	-19.412%	51	3,021	+268.613%
2025-12-24	1.7000	1.7000	1.7000	1.7000	0.000%	1	3,021	+197.059%
2025-12-23	1.7900	1.7900	1.7000	1.7000	-10.053%	10	3,021	+197.059%
2025-12-22	1.8900	1.8900	1.8900	1.8900	+7.386%	1	3,011	+167.196%
2025-12-19	1.8700	1.8700	1.7600	1.7600	+7.975%	6	3,011	+186.932%
2025-12-18	1.6400	1.6400	1.5700	1.6300	-1.807%	28	3,011	+209.816%
2025-12-17	1.7900	1.7900	1.6600	1.6600	-17.000%	3	2,983	+204.217%
2025-12-16	1.7500	2.0500	1.7500	2.0000	+6.383%	10	2,980	+152.500%
2025-12-15	1.8800	1.8800	1.8800	1.8800	-39.355%	8	2,980	+168.617%
2025-12-10	2.9200	3.1000	2.9200	3.1000	+11.111%	55	2,980	+62.903%
2025-12-05	2.7900	2.7900	2.7900	2.7900	+11.600%	1	2,930	+81.004%
2025-12-03	2.5300	2.5300	2.5000	2.5000	-13.495%	12	2,930	+102.000%
2025-12-02	2.8300	2.8900	2.8300	2.8900	-4.305%	9	2,920	+74.740%
2025-12-01	3.0600	3.0600	3.0200	3.0200	-10.119%	11	2,927	+67.219%
2025-11-28	3.2000	3.3600	3.2000	3.3600	+15.862%	122	2,936	+50.298%
2025-11-26	2.9000	2.9000	2.8300	2.9000	+3.203%	7	2,935	+74.138%
2025-11-25	2.1900	2.9900	2.1000	2.8100	+38.424%	2,522	2,935	+79.715%
2025-11-24	2.1000	2.1000	2.0300	2.0300	+12.778%	63	598	+148.768%
2025-11-21	1.8500	1.8500	1.8000	1.8000	-18.182%	2	535	+180.556%
2025-11-20	2.5900	2.6000	2.2000	2.2000	+10.000%	102	534	+129.545%
2025-11-19	2.0000	2.0000	2.0000	2.0000	-1.961%	1	522	+152.500%
2025-11-18	1.8700	2.0400	1.8700	2.0400	+11.475%	4	523	+147.549%
2025-11-14	1.8300	1.8300	1.8300	1.8300	0.000%	23	522	+175.956%
2025-11-13	1.8200	1.9000	1.8200	1.8300	-10.732%	8	534	+175.956%
2025-11-12	2.1200	2.2500	2.0000	2.0500	+15.169%	30	509	+146.341%
2025-11-11	2.4500	2.4500	1.7800	1.7800	-36.879%	108	509	+183.708%
2025-11-10	2.8500	2.8700	2.8200	2.8200	+13.253%	112	442	+79.078%
2025-11-07	2.3700	2.5200	2.3700	2.4900	-8.456%	4	331	+102.811%
2025-11-06	3.0000	3.0500	2.7200	2.7200	-17.576%	35	331	+85.662%
2025-11-05	3.1200	3.3000	3.0000	3.3000	0.000%	13	324	+53.030%
2025-11-04	3.1500	3.5500	3.1500	3.3000	+8.911%	51	317	+53.030%
2025-11-03	3.5000	3.5000	3.0000	3.0300	-2.258%	23	252	+66.667%
2025-10-31	3.1000	3.1000	3.1000	3.1000	+6.164%	2	252	+62.903%
2025-10-30	2.8800	3.5500	2.7000	2.9200	+0.344%	124	252	+72.945%
2025-10-29	3.4600	3.5900	2.9100	2.9100	0.000%	200	0	+73.540%

.dark-mode .HZqWJ9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HZqWJ9{ 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