Dark

WULF20270115P10
WULF Jan 15 2027 10.00 Put (WULF270115P00010000)
option OPRA

EOD

Jun 29, 2026

0.6100+15.094%(+0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.6100	0.6100	0.6100	0.6100	+15.094%	2	7,354	0.000%
2026-06-25	0.5300	0.5300	0.5300	0.5300	+3.922%	3	7,352	+15.094%
2026-06-22	0.5100	0.5100	0.5100	0.5100	-25.000%	2	7,355	+19.608%
2026-06-10	0.6800	0.6800	0.6800	0.6800	+11.475%	3	7,355	-10.294%
2026-05-28	0.6100	0.6100	0.6100	0.6100	-35.789%	1	7,352	0.000%
2026-05-19	0.9500	0.9500	0.9500	0.9500	+23.377%	1	7,353	-35.789%
2026-05-14	0.7700	0.7700	0.7700	0.7700	-3.750%	1	7,354	-20.779%
2026-05-13	0.8000	0.8000	0.8000	0.8000	+1.266%	1	7,355	-23.750%
2026-05-11	0.7900	0.7900	0.7900	0.7900	0.000%	2	7,355	-22.785%
2026-05-08	0.8400	0.8600	0.7900	0.7900	+5.333%	13	7,355	-22.785%
2026-05-06	0.7500	0.7500	0.7500	0.7500	-8.537%	10	7,355	-18.667%
2026-05-05	0.8200	0.8200	0.8200	0.8200	-29.310%	1	7,355	-25.610%
2026-04-28	1.1600	1.1600	1.1600	1.1600	+1.754%	1	7,355	-47.414%
2026-04-27	1.1700	1.2000	1.1000	1.1400	-3.390%	55	7,355	-46.491%
2026-04-24	1.2200	1.2200	1.1800	1.1800	+12.381%	12	7,395	-48.305%
2026-04-23	1.0800	1.0800	1.0100	1.0500	-4.545%	20	7,383	-41.905%
2026-04-22	1.1000	1.1000	1.1000	1.1000	-4.348%	21	7,403	-44.545%
2026-04-21	1.1100	1.1900	1.1100	1.1500	+4.545%	152	7,358	-46.957%
2026-04-17	1.1000	1.1000	1.1000	1.1000	-12.000%	3	7,358	-44.545%
2026-04-16	1.2500	1.2500	1.2500	1.2500	+8.696%	10	7,355	-51.200%
2026-04-14	1.2100	1.2100	1.1500	1.1500	-10.853%	30	7,345	-46.957%
2026-04-13	1.3100	1.3100	1.2900	1.2900	-5.839%	2	7,345	-52.713%
2026-04-10	1.3700	1.3700	1.3700	1.3700	-2.837%	4	7,345	-55.474%
2026-04-09	1.4100	1.4100	1.4100	1.4100	-5.369%	35	7,345	-56.738%
2026-04-08	1.4300	1.4900	1.4300	1.4900	-16.292%	45	7,310	-59.060%
2026-04-07	1.7800	1.7800	1.7800	1.7800	-13.171%	1	7,335	-65.730%
2026-03-27	2.0300	2.1000	2.0300	2.0500	+20.588%	23	7,335	-70.244%
2026-03-25	1.7200	1.7200	1.7000	1.7000	-4.494%	26	7,319	-64.118%
2026-03-17	1.7800	1.7800	1.7800	1.7800	-1.111%	1	7,294	-65.730%
2026-03-16	1.8000	1.8000	1.8000	1.8000	-12.195%	20	7,294	-66.111%
2026-03-11	2.0500	2.0500	2.0500	2.0500	-10.870%	2	7,304	-70.244%
2026-03-09	2.3000	2.3000	2.3000	2.3000	+4.545%	5	7,304	-73.478%
2026-03-03	2.1200	2.2000	2.1200	2.2000	+49.660%	8	7,309	-72.273%
2026-02-26	1.6900	1.6900	1.4700	1.4700	-10.909%	101	7,309	-58.503%
2026-02-25	1.6300	1.6500	1.6300	1.6500	-14.508%	45	7,378	-63.030%
2026-02-24	1.9300	1.9300	1.9300	1.9300	-9.813%	6	7,378	-68.394%
2026-02-23	2.2800	2.2800	2.1400	2.1400	-4.036%	9	7,378	-71.495%
2026-02-20	2.1400	2.2300	2.1400	2.2300	+4.206%	8	7,377	-72.646%
2026-02-18	2.0400	2.1400	2.0400	2.1400	+9.184%	3	7,377	-71.495%
2026-02-17	2.0500	2.0500	1.9500	1.9600	0.000%	14	7,380	-68.878%
2026-02-13	2.0500	2.0500	1.9300	1.9600	-7.547%	3,051	4,394	-68.878%
2026-02-12	1.9700	2.1200	1.9700	2.1200	+6.000%	57	4,394	-71.226%
2026-02-10	1.9700	2.1500	1.9700	2.0000	-5.213%	7	4,394	-69.500%
2026-02-09	2.1900	2.1900	2.1100	2.1100	-15.600%	2	4,394	-71.090%
2026-02-06	2.4800	2.5000	2.4800	2.5000	+0.806%	2	4,394	-75.600%
2026-02-05	2.4800	2.4800	2.4800	2.4800	-6.415%	2	4,394	-75.403%
2026-02-04	2.4900	2.8500	2.4900	2.6500	+17.778%	1,194	4,394	-76.981%
2026-02-03	2.2500	2.2500	2.2500	2.2500	-11.765%	5	3,412	-72.889%
2026-01-30	2.5500	2.5500	2.5500	2.5500	+4.938%	5	3,412	-76.078%
2026-01-29	2.4300	2.4300	2.4300	2.4300	+6.579%	1	3,412	-74.897%
2026-01-28	2.2200	2.2800	2.2200	2.2800	-6.939%	708	3,411	-73.246%
2026-01-26	2.4500	2.4500	2.4500	2.4500	-2.000%	1	2,733	-75.102%
2026-01-23	2.5000	2.5000	2.5000	2.5000	-5.660%	50	2,733	-75.600%
2026-01-22	2.6500	2.6500	2.6500	2.6500	+0.379%	1	2,708	-76.981%
2026-01-21	2.6400	2.6400	2.6400	2.6400	+7.755%	1	2,708	-76.894%
2026-01-20	2.5000	2.5000	2.4500	2.4500	+2.083%	2	2,708	-75.102%
2026-01-15	2.4000	2.4000	2.4000	2.4000	-1.235%	1	2,708	-74.583%
2026-01-14	2.3400	2.4300	2.3400	2.4300	+2.532%	11	2,708	-74.897%
2026-01-13	2.4700	2.4700	2.3700	2.3700	-1.250%	22	2,707	-74.262%
2026-01-12	2.4000	2.4000	2.4000	2.4000	-10.781%	50	2,707	-74.583%
2026-01-07	2.6800	2.6900	2.6800	2.6900	+2.281%	102	2,707	-77.323%
2026-01-06	2.7000	2.7000	2.5600	2.6300	+1.544%	142	2,736	-76.806%
2026-01-05	2.6000	2.6000	2.5500	2.5900	-12.500%	202	2,724	-76.448%
2026-01-02	2.9600	2.9600	2.9600	2.9600	-4.516%	1	2,628	-79.392%
2025-12-30	3.0700	3.1000	3.0700	3.1000	-3.427%	5	2,629	-80.323%
2025-12-29	3.2100	3.2100	3.2100	3.2100	+3.548%	10	2,627	-80.997%
2025-12-26	3.0500	3.1000	3.0000	3.1000	+1.639%	580	2,617	-80.323%
2025-12-24	3.0500	3.0500	3.0500	3.0500	-3.175%	1	2,161	-80.000%
2025-12-23	3.1400	3.1500	3.1400	3.1500	+6.780%	100	2,161	-80.635%
2025-12-22	3.0000	3.0000	2.9500	2.9500	-5.449%	30	2,136	-79.322%
2025-12-19	3.1200	3.1200	3.1200	3.1200	-7.143%	2	2,136	-80.449%
2025-12-18	3.3600	3.3600	3.3600	3.3600	+1.818%	1	2,137	-81.845%
2025-12-17	3.1500	3.3200	3.1000	3.3000	+6.452%	104	2,136	-81.515%
2025-12-16	3.1000	3.1000	3.1000	3.1000	-0.641%	100	2,114	-80.323%
2025-12-15	3.1200	3.1200	3.1200	3.1200	+16.854%	1	2,083	-80.449%
2025-12-12	2.5100	2.6700	2.5100	2.6700	-1.111%	62	2,082	-77.154%
2025-12-08	2.7000	2.7000	2.7000	2.7000	-4.930%	1	2,073	-77.407%
2025-12-04	2.8400	2.8400	2.8400	2.8400	+4.797%	1	2,074	-78.521%
2025-12-02	2.7100	2.7100	2.7100	2.7100	+2.652%	5	2,074	-77.491%
2025-12-01	2.6400	2.6400	2.6400	2.6400	-2.222%	1	2,069	-76.894%
2025-11-26	2.7000	2.7000	2.7000	2.7000	-22.857%	1	2,068	-77.407%
2025-11-21	3.8000	3.8000	3.5000	3.5000	+6.061%	245	2,068	-82.571%
2025-11-19	3.3000	3.3000	3.3000	3.3000	-2.941%	1	2,017	-81.515%
2025-11-18	3.4000	3.4000	3.4000	3.4000	-5.556%	6	2,018	-82.059%
2025-11-17	3.5500	3.6000	3.5400	3.6000	+4.348%	5	2,021	-83.056%
2025-11-14	3.5000	3.5000	3.4500	3.4500	+1.471%	51	2,020	-82.319%
2025-11-13	3.2500	3.4000	3.2500	3.4000	+6.250%	661	2,019	-82.059%
2025-11-11	3.0500	3.2000	3.0500	3.2000	+16.364%	626	2,506	-80.938%
2025-11-10	2.7500	2.7500	2.7500	2.7500	-0.362%	1	1,921	-77.818%
2025-11-06	2.8500	2.8500	2.7600	2.7600	+9.960%	7	1,921	-77.899%
2025-11-03	2.5300	2.5400	2.5100	2.5100	-4.563%	4	1,925	-75.697%
2025-10-31	2.6300	2.6300	2.6300	2.6300	+4.781%	3	1,925	-76.806%
2025-10-28	2.5000	2.6000	2.4500	2.5100	-14.626%	23	1,922	-75.697%
2025-10-27	2.9400	2.9400	2.9400	2.9400	-3.607%	40	1,925	-79.252%
2025-10-24	3.0500	3.0500	3.0000	3.0500	-5.280%	17	1,925	-80.000%
2025-10-23	3.2200	3.2200	3.2200	3.2200	-8.000%	6	1,911	-81.056%
2025-10-22	3.2100	3.6000	3.2100	3.5000	+10.759%	143	1,905	-82.571%
2025-10-21	3.1700	3.2200	3.1000	3.1600	+3.607%	43	1,967	-80.696%
2025-10-20	3.0500	3.0500	3.0500	3.0500	-1.294%	1	1,926	-80.000%
2025-10-17	3.0900	3.0900	3.0900	3.0900	+6.552%	1	1,925	-80.259%
2025-10-16	2.8200	2.9000	2.8200	2.9000	+11.969%	13	1,924	-78.966%
2025-10-15	2.8000	2.8300	2.5900	2.5900	-2.264%	1,480	1,921	-76.448%
2025-10-14	2.6800	2.6800	2.6100	2.6500	-1.852%	339	713	-76.981%
2025-10-13	2.7000	2.7000	2.7000	2.7000	+0.746%	1	374	-77.407%
2025-10-10	2.4000	2.6800	2.4000	2.6800	-2.190%	8	373	-77.239%
2025-10-09	2.5800	2.7400	2.5800	2.7400	-3.860%	5	374	-77.737%
2025-10-08	2.8500	2.8500	2.8500	2.8500	-1.724%	2	377	-78.596%
2025-10-06	2.8300	2.9000	2.8300	2.9000	+1.399%	4	377	-78.966%
2025-10-02	2.8600	2.8600	2.8600	2.8600	-3.704%	2	375	-78.671%
2025-09-30	2.9700	2.9700	2.9700	2.9700	+1.020%	2	375	-79.461%
2025-09-29	2.9900	2.9900	2.9400	2.9400	-4.545%	2	375	-79.252%
2025-09-24	2.9600	3.0800	2.9600	3.0800	+3.356%	43	376	-80.195%
2025-09-23	2.8500	3.0100	2.8500	2.9800	+3.833%	37	370	-79.530%
2025-09-22	2.8800	2.8800	2.8700	2.8700	-1.712%	4	339	-78.746%
2025-09-19	3.0400	3.0400	2.9200	2.9200	-1.017%	15	339	-79.110%
2025-09-18	2.9500	2.9500	2.9500	2.9500	-4.839%	1	327	-79.322%
2025-09-10	3.1500	3.1500	2.9800	3.1000	-1.587%	103	326	-80.323%
2025-09-09	3.1500	3.1500	3.1300	3.1500	-5.970%	14	326	-80.635%
2025-09-08	3.5000	3.5000	3.3500	3.3500	-9.459%	85	324	-81.791%
2025-09-04	3.7000	3.7000	3.7000	3.7000	+4.225%	4	376	-83.514%
2025-09-02	3.4500	3.5500	3.4500	3.5500	0.000%	21	376	-82.817%
2025-08-29	3.6100	3.6300	3.5500	3.5500	-0.838%	14	404	-82.817%
2025-08-28	3.5800	3.5800	3.5800	3.5800	-2.981%	30	404	-82.961%
2025-08-26	3.6900	3.6900	3.6900	3.6900	-2.895%	1	422	-83.469%
2025-08-25	3.7000	3.8000	3.7000	3.8000	+4.110%	6	422	-83.947%
2025-08-22	3.5300	3.6500	3.4500	3.6500	-2.145%	7	427	-83.288%
2025-08-21	3.7300	3.7300	3.7300	3.7300	-6.750%	1	433	-83.646%
2025-08-20	4.0000	4.0000	4.0000	4.0000	0.000%	30	433	-84.750%
2025-08-19	4.0000	4.0000	4.0000	4.0000	+9.589%	20	433	-84.750%
2025-08-18	3.9000	3.9000	3.5700	3.6500	-9.877%	67	423	-83.288%
2025-08-15	4.2500	4.2500	4.0500	4.0500	-2.174%	30	414	-84.938%
2025-08-14	4.7600	4.7600	4.1000	4.1400	-26.071%	43	403	-85.266%
2025-08-13	5.6000	5.6000	5.6000	5.6000	+0.901%	2	389	-89.107%
2025-08-12	5.5500	5.5500	5.5500	5.5500	-4.310%	2	389	-89.009%
2025-08-06	5.8000	5.8000	5.8000	5.8000	+2.655%	1	387	-89.483%
2025-07-31	5.7400	5.7400	5.6500	5.6500	-3.253%	8	387	-89.204%
2025-07-30	5.7000	5.8400	5.7000	5.8400	+2.277%	7	385	-89.555%
2025-07-29	5.7100	5.7100	5.7100	5.7100	-3.220%	1	378	-89.317%
2025-07-23	5.9000	5.9000	5.9000	5.9000	-1.667%	5	377	-89.661%
2025-07-14	6.0000	6.0000	6.0000	6.0000	+1.695%	5	372	-89.833%
2025-07-10	5.9000	5.9000	5.9000	5.9000	-2.479%	3	372	-89.661%
2025-07-09	6.0000	6.0500	6.0000	6.0500	+2.024%	4	369	-89.917%
2025-07-08	5.9300	5.9300	5.9300	5.9300	-4.355%	1	369	-89.713%
2025-07-01	6.2000	6.2000	6.2000	6.2000	-1.587%	1	369	-90.161%
2025-06-26	6.3900	6.3900	6.3000	6.3000	+0.800%	5	368	-90.317%
2025-06-11	6.2500	6.2500	6.2500	6.2500	+0.806%	4	363	-90.240%
2025-06-10	6.2500	6.2500	6.2000	6.2000	-2.362%	12	359	-90.161%
2025-06-09	6.3500	6.3500	6.3500	6.3500	-3.053%	3	348	-90.394%
2025-06-03	6.5500	6.5500	6.5500	6.5500	+0.769%	1	345	-90.687%
2025-05-27	6.5000	6.5000	6.5000	6.5000	0.000%	5	344	-90.615%
2025-05-23	6.4000	6.5000	6.4000	6.5000	0.000%	20	332	-90.615%
2025-05-20	6.5000	6.5000	6.5000	6.5000	-1.515%	10	332	-90.615%
2025-05-16	6.6000	6.6000	6.6000	6.6000	-0.151%	10	326	-90.758%
2025-05-14	6.6100	6.6100	6.6100	6.6100	-5.706%	5	326	-90.772%
2025-05-12	7.0100	7.0100	7.0100	7.0100	-3.310%	5	321	-91.298%
2025-05-05	7.0500	7.2500	7.0500	7.2500	+1.257%	10	316	-91.586%
2025-04-25	7.1400	7.1600	7.1400	7.1600	-7.134%	60	310	-91.480%
2025-04-17	7.7000	7.7100	7.6500	7.7100	+2.255%	15	308	-92.088%
2025-04-09	7.5100	7.5400	7.5100	7.5400	+0.937%	12	308	-91.910%
2025-04-07	7.4700	7.4700	7.4700	7.4700	+0.268%	5	304	-91.834%
2025-04-03	7.4500	7.4500	7.4500	7.4500	+2.055%	1	299	-91.812%
2025-04-01	7.3000	7.3000	7.3000	7.3000	+8.148%	2	299	-91.644%
2025-03-24	6.7500	6.7500	6.7500	6.7500	-4.255%	2	297	-90.963%
2025-03-21	7.0500	7.0500	7.0500	7.0500	+3.982%	20	297	-91.348%
2025-03-07	6.8700	6.8700	6.7800	6.7800	-0.732%	10	297	-91.003%
2025-03-06	6.8300	6.8300	6.8300	6.8300	+7.390%	8	295	-91.069%
2025-02-24	6.3600	6.3600	6.3600	6.3600	+11.579%	20	287	-90.409%
2025-02-11	5.7000	5.7000	5.7000	5.7000	+1.786%	1	267	-89.298%
2024-12-31	5.6000	5.6000	5.6000	5.6000	+12.000%	2	264	-89.107%
2024-12-23	5.5000	5.5000	5.0000	5.0000	-6.015%	4	264	-87.800%
2024-12-18	5.0100	5.3200	5.0100	5.3200	+5.138%	16	259	-88.534%
2024-12-13	5.0600	5.0600	5.0600	5.0600	+7.660%	6	260	-87.945%
2024-12-06	4.7000	4.7000	4.7000	4.7000	-6.931%	2	257	-87.021%
2024-11-22	5.1600	5.1600	5.0500	5.0500	+7.447%	40	257	-87.921%
2024-11-13	4.7000	4.7000	4.7000	4.7000	0.000%	148	238	-87.021%
2024-11-11	4.7000	4.7000	4.7000	4.7000	-15.315%	76	123	-87.021%
2024-11-04	5.5500	5.5600	5.5500	5.5500	-0.893%	5	48	-89.009%
2024-10-31	5.6100	5.6200	5.6000	5.6000	0.000%	3	47	-89.107%
2024-10-25	5.6000	5.6000	5.6000	5.6000	-1.408%	88	47	-89.107%
2024-10-23	5.6700	5.7500	5.6700	5.6800	-16.471%	10	14	-89.261%
2024-10-07	6.8000	6.8000	6.8000	6.8000	0.000%	4	4	-91.029%

.dark-mode .lSWbyC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lSWbyC{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20270115P10WULF Jan 15 2027 10.00 Put (WULF270115P00010000)option OPRA

WULF20270115P10
WULF Jan 15 2027 10.00 Put (WULF270115P00010000)
option OPRA