Dark

WULF20270115C5.5
WULF Jan 15 2027 5.50 Call (WULF270115C00005500)
option OPRA

EOD

Jun 25, 2026

19.85-15.711%(-3.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	19.8500	19.8500	19.8500	19.8500	-15.711%	2	2,308	0.000%
2026-06-18	23.5500	23.5500	23.5500	23.5500	+2.391%	72	2,387	-15.711%
2026-06-15	23.0000	23.0000	23.0000	23.0000	+11.057%	10	2,387	-13.696%
2026-06-03	20.7100	20.7100	20.7100	20.7100	+4.861%	1	2,387	-4.153%
2026-05-26	20.0000	20.0000	19.7500	19.7500	+13.506%	6	2,388	+0.506%
2026-05-21	17.4000	17.4000	17.4000	17.4000	-3.601%	1	2,390	+14.080%
2026-05-13	18.0500	18.0500	18.0500	18.0500	-3.269%	5	2,391	+9.972%
2026-05-07	18.6600	18.6600	18.6600	18.6600	+5.127%	1	2,391	+6.377%
2026-05-05	17.7500	17.7500	17.7500	17.7500	+4.412%	3	2,391	+11.831%
2026-05-01	16.9500	17.0000	16.9500	17.0000	+3.406%	2	2,391	+16.765%
2026-04-30	16.5000	16.7500	16.4400	16.4400	+10.707%	95	2,391	+20.742%
2026-04-29	14.8500	14.8500	14.8500	14.8500	-4.194%	1	2,473	+33.670%
2026-04-24	15.5000	15.5000	15.5000	15.5000	-2.821%	1	2,474	+28.065%
2026-04-20	15.1000	16.1200	15.1000	15.9500	+3.036%	30	2,474	+24.451%
2026-04-17	14.6500	15.4800	14.6100	15.4800	-0.769%	157	2,465	+28.230%
2026-04-14	15.0900	15.6000	15.0900	15.6000	+17.293%	2	2,364	+27.244%
2026-04-09	13.7000	14.0000	13.3000	13.3000	+10.833%	5	2,365	+49.248%
2026-04-08	12.8900	12.8900	12.0000	12.0000	+17.073%	5	2,369	+65.417%
2026-04-06	10.2500	10.2500	10.2500	10.2500	+7.895%	5	2,370	+93.659%
2026-03-30	9.5000	9.5000	9.5000	9.5000	-3.943%	6	2,375	+108.947%
2026-03-27	9.9200	10.0400	9.8900	9.8900	-14.000%	4	2,375	+100.708%
2026-03-23	11.1300	11.5000	11.1300	11.5000	+9.005%	7	2,379	+72.609%
2026-03-13	10.5500	10.5500	10.5500	10.5500	+14.177%	3	2,386	+88.152%
2026-03-06	9.1700	9.2400	9.1700	9.2400	-17.130%	9	2,389	+114.827%
2026-02-27	11.1500	11.1500	11.1500	11.1500	-15.209%	1	2,398	+78.027%
2026-02-26	13.2500	13.2500	13.1500	13.1500	+0.766%	2	2,398	+50.951%
2026-02-24	13.0500	13.0500	13.0500	13.0500	+27.941%	1	2,399	+52.107%
2026-02-23	10.2000	10.2000	10.2000	10.2000	+3.448%	1	2,400	+94.608%
2026-02-20	9.8600	9.8600	9.8600	9.8600	-19.510%	1	2,401	+101.318%
2026-02-13	12.2500	12.2500	12.2500	12.2500	+14.060%	5	2,401	+62.041%
2026-02-11	10.7000	10.7400	10.7000	10.7400	-6.609%	5	2,401	+84.823%
2026-02-09	10.1000	11.5000	10.1000	11.5000	+19.792%	18	2,406	+72.609%
2026-02-06	9.6000	9.6000	9.6000	9.6000	+20.000%	1	2,414	+106.771%
2026-02-04	8.0000	8.0000	8.0000	8.0000	-20.792%	9	2,415	+148.125%
2026-01-28	10.1000	10.1000	10.1000	10.1000	-3.810%	1	2,406	+96.535%
2026-01-27	9.5000	10.5000	9.5000	10.5000	+18.110%	13	2,407	+89.048%
2026-01-26	8.8900	8.8900	8.8900	8.8900	+2.184%	2	2,409	+123.285%
2026-01-22	8.7000	8.7000	8.7000	8.7000	+8.750%	1	2,407	+128.161%
2026-01-21	8.0000	8.0000	8.0000	8.0000	-14.894%	5	2,407	+148.125%
2026-01-20	9.4000	9.4000	9.4000	9.4000	+1.075%	10	2,402	+111.170%
2026-01-15	9.6000	9.6000	9.3000	9.3000	-2.311%	6	2,392	+113.441%
2026-01-14	9.5200	9.5200	9.5200	9.5200	+4.615%	1	2,388	+108.508%
2026-01-12	9.0000	9.1000	9.0000	9.1000	+1.111%	8	2,389	+118.132%
2026-01-09	9.0000	9.0000	9.0000	9.0000	+4.651%	1	2,391	+120.556%
2026-01-08	8.6000	8.6000	8.6000	8.6000	-7.527%	1	2,392	+130.814%
2026-01-06	7.8000	9.3000	7.8000	9.3000	+20.000%	5	2,392	+113.441%
2026-01-02	7.7500	7.7500	7.7500	7.7500	-4.908%	1	2,396	+156.129%
2025-12-19	8.1500	8.1500	8.1500	8.1500	+7.237%	2	2,396	+143.558%
2025-12-18	7.6000	7.6000	7.6000	7.6000	-5.000%	1	2,398	+161.184%
2025-12-16	8.0000	8.0000	8.0000	8.0000	-2.320%	4	2,397	+148.125%
2025-12-15	8.1900	8.1900	8.1900	8.1900	-29.518%	2	2,393	+142.369%
2025-12-12	11.6200	11.6200	11.6200	11.6200	-1.106%	2	2,395	+70.826%
2025-12-10	11.7500	11.7500	11.7500	11.7500	+12.981%	1	2,394	+68.936%
2025-12-09	10.4000	10.4000	10.4000	10.4000	+2.665%	2	2,395	+90.865%
2025-12-05	10.1300	10.1300	10.1300	10.1300	+11.934%	1	2,395	+95.953%
2025-12-04	9.0000	9.0500	9.0000	9.0500	-4.536%	2	2,396	+119.337%
2025-12-03	9.9000	9.9000	9.4800	9.4800	-8.846%	2	2,398	+109.388%
2025-12-02	10.4000	10.4000	10.4000	10.4000	-2.622%	5	2,396	+90.865%
2025-12-01	10.7400	11.3000	10.3900	10.6800	-7.130%	6,116	2,401	+85.861%
2025-11-28	11.2500	11.5000	11.2500	11.5000	+12.745%	8	2,418	+72.609%
2025-11-26	10.2000	10.2000	10.2000	10.2000	+37.838%	1	2,425	+94.608%
2025-11-24	7.4000	7.4000	7.4000	7.4000	-0.671%	1	2,425	+168.243%
2025-11-21	7.4500	7.4500	7.4500	7.4500	-20.745%	27	2,426	+166.443%
2025-11-20	9.4000	9.4000	9.4000	9.4000	+14.634%	1	2,424	+111.170%
2025-11-13	7.3500	8.6000	7.3500	8.2000	+2.500%	2,259	2,425	+142.073%
2025-11-12	8.0000	8.0000	8.0000	8.0000	+4.575%	5	242	+148.125%
2025-11-11	9.3000	9.3000	7.6500	7.6500	-14.045%	8	237	+159.477%
2025-11-07	8.9000	8.9000	8.9000	8.9000	-9.736%	1	232	+123.034%
2025-11-06	9.8600	9.8600	9.8600	9.8600	-6.540%	5	232	+101.318%
2025-11-05	10.7500	10.7500	10.5500	10.5500	-0.939%	5	237	+88.152%
2025-11-04	10.6500	10.6500	10.6500	10.6500	-8.584%	2	242	+86.385%
2025-11-03	11.7500	12.0000	10.5500	11.6500	+10.009%	7	237	+70.386%
2025-10-31	10.5900	10.5900	10.5900	10.5900	+0.379%	4	237	+87.441%
2025-10-30	10.6300	10.6300	10.3000	10.5500	-5.804%	7	241	+88.152%
2025-10-29	11.2000	11.2000	11.2000	11.2000	-7.054%	1	239	+77.232%
2025-10-28	10.5000	12.5000	10.5000	12.0500	+29.570%	8	238	+64.730%
2025-10-27	9.3000	9.3000	9.3000	9.3000	+0.541%	2	241	+113.441%
2025-10-24	9.4000	9.6300	9.2500	9.2500	+10.119%	4	241	+114.595%
2025-10-23	8.4000	8.4000	8.4000	8.4000	+8.387%	1	243	+136.310%
2025-10-22	8.3200	8.5000	7.7500	7.7500	-10.405%	4	244	+156.129%
2025-10-21	8.6500	8.6500	8.6500	8.6500	-2.809%	1	241	+129.480%
2025-10-17	8.9500	8.9500	8.9000	8.9000	-9.645%	26	241	+123.034%
2025-10-16	10.6000	10.6000	9.5000	9.8500	-9.633%	6	242	+101.523%
2025-10-15	11.2100	13.9500	10.9000	10.9000	+2.347%	13	242	+82.110%
2025-10-14	9.4000	11.4500	9.4000	10.6500	+11.285%	39	232	+86.385%
2025-10-13	9.5500	9.5700	9.5500	9.5700	+5.165%	5	267	+107.419%
2025-10-10	10.4500	10.4500	9.1000	9.1000	+6.933%	21	262	+118.132%
2025-10-09	8.5500	8.8400	8.5100	8.5100	+11.533%	4	265	+133.255%
2025-10-08	7.6100	7.7600	7.6100	7.6300	+9.000%	6	267	+160.157%
2025-10-07	7.7000	7.7000	7.0000	7.0000	-2.778%	3	269	+183.571%
2025-10-06	7.2000	7.2000	7.2000	7.2000	-5.882%	4	269	+175.694%
2025-10-03	7.8500	7.8500	7.6500	7.6500	+2.685%	2	273	+159.477%
2025-10-02	7.5000	7.5000	7.3500	7.4500	+5.674%	9	274	+166.443%
2025-10-01	7.0500	7.0500	7.0500	7.0500	-3.425%	27	280	+181.560%
2025-09-30	7.3000	7.3000	7.3000	7.3000	0.000%	1	286	+171.918%
2025-09-29	7.2000	7.3000	7.1600	7.3000	+7.829%	22	287	+171.918%
2025-09-26	6.7700	6.7700	6.7700	6.7700	-4.648%	1	280	+193.205%
2025-09-25	7.0500	7.1000	7.0500	7.1000	+0.424%	11	280	+179.577%
2025-09-24	6.9000	7.2000	6.9000	7.0700	-1.395%	20	279	+180.764%
2025-09-23	7.1700	7.1700	7.1700	7.1700	+1.702%	1	289	+176.848%
2025-09-22	6.7700	7.1500	6.7700	7.0500	+6.818%	116	289	+181.560%
2025-09-19	6.6000	6.6000	6.6000	6.6000	-1.493%	1	385	+200.758%
2025-09-18	6.7500	6.7500	6.7000	6.7000	-1.180%	7	384	+196.269%
2025-09-17	6.7800	6.7800	6.7800	6.7800	+14.915%	2	391	+192.773%
2025-09-16	6.5500	6.5500	5.9000	5.9000	-1.667%	3	389	+236.441%
2025-09-15	6.2000	6.3000	6.0000	6.0000	-6.396%	109	390	+230.833%
2025-09-12	6.4500	6.6000	6.4100	6.4100	-3.026%	8	283	+209.672%
2025-09-11	6.0000	6.6100	6.0000	6.6100	+3.281%	12	283	+200.303%
2025-09-10	6.2000	6.5000	6.2000	6.4000	+14.286%	13	275	+210.156%
2025-09-09	5.1100	5.6000	5.0000	5.6000	+12.000%	16	285	+254.464%
2025-09-08	4.7500	5.1500	4.7500	5.0000	+1.010%	6	298	+297.000%
2025-09-05	4.6500	4.9500	4.6000	4.9500	+5.319%	10	302	+301.010%
2025-09-04	4.6700	4.7000	4.6700	4.7000	-6.000%	7	298	+322.340%
2025-09-03	5.2500	5.2500	5.0000	5.0000	-6.542%	2	295	+297.000%
2025-09-02	5.3000	5.3500	5.3000	5.3500	+2.885%	14	293	+271.028%
2025-08-29	5.5000	5.5000	5.0400	5.2000	-3.704%	16	283	+281.731%
2025-08-28	5.2000	5.4000	5.2000	5.4000	+9.091%	5	283	+267.593%
2025-08-27	5.1000	5.2000	4.9500	4.9500	-5.714%	3	283	+301.010%
2025-08-26	5.2500	5.2500	5.2500	5.2500	+34.615%	5	285	+278.095%
2025-08-25	4.9000	4.9000	3.9000	3.9000	-29.730%	4	280	+408.974%
2025-08-22	5.2800	5.6000	5.2800	5.5500	+14.198%	13	282	+257.658%
2025-08-21	5.3400	5.3400	4.8600	4.8600	-2.800%	15	289	+308.436%
2025-08-20	5.0000	5.2500	4.8500	5.0000	+3.093%	12	285	+297.000%
2025-08-19	5.2500	5.2500	4.5500	4.8500	-14.912%	26	286	+309.278%
2025-08-18	6.2500	6.2500	5.7000	5.7000	+28.090%	11	272	+248.246%
2025-08-15	4.7500	5.3500	4.4500	4.4500	-8.247%	208	265	+346.067%
2025-08-14	3.0000	5.1000	3.0000	4.8500	+104.641%	137	283	+309.278%
2025-08-13	2.6600	2.6600	2.3700	2.3700	+8.716%	70	355	+737.553%
2025-08-12	2.4200	2.4200	2.1800	2.1800	-9.544%	6	350	+810.550%
2025-08-11	2.2500	2.6500	2.2500	2.4100	+23.590%	64	351	+723.651%
2025-08-08	1.9600	2.1600	1.9500	1.9500	-2.500%	25	371	+917.949%
2025-08-07	2.2600	2.4000	1.9700	2.0000	-9.091%	26	348	+892.500%
2025-08-06	2.1500	2.2000	2.1500	2.2000	+10.000%	7	328	+802.273%
2025-08-05	2.0300	2.1200	1.9400	2.0000	-3.382%	13	327	+892.500%
2025-08-04	2.0200	2.0800	2.0000	2.0700	0.000%	21	326	+858.937%
2025-08-01	2.0000	2.7000	1.9000	2.0700	-9.607%	32	310	+858.937%
2025-07-31	2.2500	2.7000	2.1500	2.2900	+9.048%	13	283	+766.812%
2025-07-30	2.4500	2.4500	2.1000	2.1000	-10.256%	49	276	+845.238%
2025-07-29	3.6000	3.6000	2.1400	2.3400	+4.000%	117	265	+748.291%
2025-07-28	2.1500	2.2500	2.1400	2.2500	0.000%	7	183	+782.222%
2025-07-23	2.1800	2.2500	2.1800	2.2500	-3.433%	12	182	+782.222%
2025-07-22	2.2300	2.3300	2.2300	2.3300	+0.866%	11	180	+751.931%
2025-07-21	2.4700	2.4700	2.3100	2.3100	+4.525%	8	181	+759.307%
2025-07-18	2.2100	2.2100	2.2100	2.2100	-9.796%	1	176	+798.190%
2025-07-17	2.4500	2.4500	2.4500	2.4500	+12.385%	32	176	+710.204%
2025-07-15	2.0900	2.1800	2.0900	2.1800	-0.909%	5	166	+810.550%
2025-07-14	2.3100	2.3100	2.2000	2.2000	+5.769%	9	162	+802.273%
2025-07-11	2.1000	2.1100	2.0800	2.0800	-10.345%	7	162	+854.327%
2025-07-10	2.2500	2.3200	2.2500	2.3200	+17.766%	29	159	+755.603%
2025-07-09	2.0000	2.0000	1.9700	1.9700	-10.455%	3	135	+907.614%
2025-07-08	2.2300	2.2300	2.2000	2.2000	-3.509%	3	134	+802.273%
2025-07-07	2.3500	2.3500	2.2800	2.2800	-2.979%	5	131	+770.614%
2025-07-03	2.3500	2.3500	2.3500	2.3500	+8.295%	1	128	+744.681%
2025-07-02	2.1700	2.1700	2.1700	2.1700	+14.211%	3	128	+814.747%
2025-07-01	1.9000	1.9000	1.9000	1.9000	+3.825%	1	131	+944.737%
2025-06-30	1.8300	1.8300	1.8300	1.8300	+0.549%	4	132	+984.699%
2025-06-27	1.8200	1.8200	1.8200	1.8200	-3.191%	1	129	+990.659%
2025-06-26	1.7100	1.8800	1.7100	1.8800	+28.767%	4	129	+955.851%
2025-06-20	1.4600	1.4600	1.4600	1.4600	-3.947%	2	128	+1,259.589%
2025-06-18	1.5200	1.5200	1.5200	1.5200	-15.556%	1	127	+1,205.921%
2025-06-16	1.8000	1.8000	1.8000	1.8000	-0.552%	4	127	+1,002.778%
2025-06-12	1.8100	1.8100	1.8100	1.8100	+3.429%	17	123	+996.685%
2025-06-11	1.7500	1.7500	1.7500	1.7500	-6.915%	1	113	+1,034.286%
2025-06-10	1.8800	1.8800	1.8800	1.8800	-5.528%	2	112	+955.851%
2025-06-09	1.9900	1.9900	1.9900	1.9900	+47.407%	5	110	+897.487%
2025-06-03	1.3900	1.3900	1.2800	1.3500	+8.000%	28	115	+1,370.370%
2025-05-30	1.3000	1.3000	1.2500	1.2500	-3.846%	12	114	+1,488.000%
2025-05-29	1.3000	1.3000	1.3000	1.3000	-7.801%	2	114	+1,426.923%
2025-05-21	1.5700	1.5700	1.4100	1.4100	-9.032%	13	112	+1,307.801%
2025-05-19	1.5100	1.5500	1.5100	1.5500	+26.016%	22	100	+1,180.645%
2025-05-13	1.2300	1.2300	1.2300	1.2300	+36.667%	3	89	+1,513.821%
2025-04-30	0.9000	0.9000	0.9000	0.9000	-10.000%	1	89	+2,105.556%
2025-04-29	1.0000	1.0000	1.0000	1.0000	-8.257%	1	89	+1,885.000%
2025-04-28	1.0900	1.0900	1.0900	1.0900	+28.235%	24	88	+1,721.101%
2025-04-22	0.8000	0.8500	0.8000	0.8500	+37.097%	15	95	+2,235.294%
2025-04-14	0.6500	0.6500	0.6000	0.6200	-21.519%	22	81	+3,101.613%
2025-04-01	0.7900	0.7900	0.7900	0.7900	+12.857%	12	100	+2,412.658%
2025-03-31	0.7000	0.7000	0.7000	0.7000	-17.647%	2	88	+2,735.714%
2025-03-27	0.8500	0.8500	0.8500	0.8500	-24.107%	2	86	+2,235.294%
2025-03-24	1.1200	1.1200	1.1200	1.1200	+15.464%	20	84	+1,672.321%
2025-03-21	0.9300	0.9700	0.9300	0.9700	-12.613%	12	104	+1,946.392%
2025-03-17	1.1100	1.1100	1.1100	1.1100	+11.000%	1	99	+1,688.288%
2025-03-14	1.0000	1.0000	1.0000	1.0000	+3.093%	2	99	+1,885.000%
2025-03-13	1.0000	1.0000	0.9700	0.9700	-2.020%	18	81	+1,946.392%
2025-03-10	0.9400	0.9900	0.9400	0.9900	-20.800%	10	81	+1,905.051%
2025-03-07	1.2000	1.2500	1.2000	1.2500	+10.619%	6	79	+1,488.000%
2025-03-06	1.1300	1.1300	1.1300	1.1300	-5.833%	5	78	+1,656.637%
2025-03-05	1.2000	1.2000	1.2000	1.2000	+5.263%	3	73	+1,554.167%
2025-03-04	1.0500	1.1400	1.0500	1.1400	-8.800%	26	73	+1,641.228%
2025-03-03	1.2000	1.5000	1.2000	1.2500	-19.355%	60	51	+1,488.000%
2025-02-28	1.4600	1.5500	1.4600	1.5500	+6.164%	10	12	+1,180.645%
2025-02-24	1.4500	1.4600	1.4500	1.4600	-30.144%	2	8	+1,259.589%
2025-02-14	2.2000	2.2000	2.0900	2.0900	+6.091%	16	5	+849.761%
2025-02-13	1.9700	1.9700	1.9700	1.9700	-15.451%	1	6	+907.614%
2025-02-10	2.3300	2.3300	2.3300	2.3300	+4.018%	1	6	+751.931%
2025-02-04	2.2100	2.2400	2.2100	2.2400	+4.186%	2	5	+786.161%
2025-02-03	2.0000	2.1500	2.0000	2.1500	-0.922%	2	5	+823.256%
2025-01-31	2.1600	2.1700	2.1600	2.1700	-6.061%	4	5	+814.747%
2025-01-30	2.3100	2.3100	2.3100	2.3100	0.000%	3	3	+759.307%

.dark-mode .plg4B0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .plg4B0{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20270115C5.5WULF Jan 15 2027 5.50 Call (WULF270115C00005500)option OPRA

WULF20270115C5.5
WULF Jan 15 2027 5.50 Call (WULF270115C00005500)
option OPRA