Dark

WULF20270115P12
WULF Jan 15 2027 12.00 Put (WULF270115P00012000)
option OPRA

EOD

Oct 1, 2026

1.18+5.357%(+0.06)5,041

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.2200	1.2200	1.1800	1.1800	+5.357%	5,041	18,841	0.000%
2026-09-30	1.1800	1.1800	1.1200	1.1200	+4.673%	167	14,619	+5.357%
2026-09-29	1.1000	1.1000	1.0700	1.0700	-2.727%	48	14,468	+10.280%
2026-09-28	1.1000	1.1000	1.1000	1.1000	+10.000%	30	14,493	+7.273%
2026-09-25	0.9800	1.0200	0.9700	1.0000	+8.696%	511	14,493	+18.000%
2026-09-24	1.0000	1.0000	0.9200	0.9200	+16.456%	13	13,996	+28.261%
2026-09-22	0.8100	0.8200	0.7900	0.7900	-1.250%	178	13,999	+49.367%
2026-09-21	0.8600	0.8700	0.8000	0.8000	-14.894%	69	14,141	+47.500%
2026-09-18	0.9600	1.0100	0.9400	0.9400	-8.738%	20	14,085	+25.532%
2026-09-17	1.1200	1.1200	1.0000	1.0300	-23.704%	256	14,081	+14.563%
2026-09-16	1.3500	1.3500	1.3500	1.3500	-8.784%	1	14,196	-12.593%
2026-09-15	1.4000	1.4800	1.3900	1.4800	+20.325%	70	14,195	-20.270%
2026-09-14	1.3100	1.3100	1.1600	1.2300	+29.474%	81	14,205	-4.065%
2026-09-11	1.1000	1.1000	0.9500	0.9500	-18.103%	79	14,180	+24.211%
2026-09-10	1.0600	1.1600	0.9900	1.1600	+18.367%	95	14,221	+1.724%
2026-09-09	0.9000	1.0000	0.9000	0.9800	+5.376%	8	14,220	+20.408%
2026-09-08	1.0800	1.0800	0.9300	0.9300	-19.130%	385	14,220	+26.882%
2026-09-04	1.1000	1.1500	1.1000	1.1500	-14.815%	105	14,506	+2.609%
2026-09-03	1.3500	1.3500	1.3500	1.3500	-15.625%	3	14,506	-12.593%
2026-09-02	1.5400	1.6100	1.5400	1.6000	+6.667%	4	14,507	-26.250%
2026-09-01	1.7000	1.7000	1.5000	1.5000	+0.671%	73	14,507	-21.333%
2026-08-31	1.5200	1.5400	1.4800	1.4900	-1.974%	27	14,563	-20.805%
2026-08-28	1.4600	1.5200	1.4100	1.5200	+19.685%	35	14,560	-22.368%
2026-08-27	1.2500	1.2700	1.2200	1.2700	-12.414%	37	14,568	-7.087%
2026-08-26	1.4500	1.4600	1.4300	1.4500	+0.694%	21	14,569	-18.621%
2026-08-25	1.4700	1.4700	1.4200	1.4400	-6.494%	98	14,568	-18.056%
2026-08-24	1.5500	1.5500	1.5200	1.5400	-6.667%	18	14,533	-23.377%
2026-08-21	1.2800	1.6500	1.2800	1.6500	+5.096%	2,266	14,527	-28.485%
2026-08-20	1.5400	1.5800	1.5200	1.5700	-1.875%	2,009	15,659	-24.841%
2026-08-19	1.7100	1.7400	1.5900	1.6000	-1.235%	9	13,793	-26.250%
2026-08-18	1.3400	1.6800	1.3400	1.6200	+39.655%	18	13,800	-27.160%
2026-08-17	1.2000	1.2200	1.1600	1.1600	-10.078%	5	13,802	+1.724%
2026-08-14	1.3100	1.3100	1.2900	1.2900	-16.774%	2	13,807	-8.527%
2026-08-13	1.3400	1.5500	1.3200	1.5500	+15.672%	21	13,808	-23.871%
2026-08-12	1.2000	1.3400	1.2000	1.3400	+3.077%	15	13,814	-11.940%
2026-08-11	1.3000	1.3000	1.3000	1.3000	-15.033%	1	13,809	-9.231%
2026-08-10	1.5300	1.5800	1.4900	1.5300	+2.000%	1,801	13,809	-22.876%
2026-08-07	1.5200	1.5300	1.5000	1.5000	+11.111%	1,006	12,075	-21.333%
2026-08-05	1.3600	1.3600	1.3500	1.3500	-0.735%	5	11,469	-12.593%
2026-08-04	1.5200	1.5200	1.3600	1.3600	-18.072%	31	11,469	-13.235%
2026-07-31	1.6300	1.6600	1.5400	1.6600	-1.190%	31	11,470	-28.916%
2026-07-30	2.0000	2.0000	1.6600	1.6800	-22.222%	37	11,446	-29.762%
2026-07-29	1.8800	2.1600	1.8800	2.1600	+10.204%	73	11,448	-45.370%
2026-07-28	2.0000	2.0000	1.9600	1.9600	+8.889%	8	11,421	-39.796%
2026-07-27	1.8000	1.8000	1.8000	1.8000	+18.421%	1	11,415	-34.444%
2026-07-24	1.5600	1.5600	1.5200	1.5200	+2.703%	4	11,412	-22.368%
2026-07-21	1.4700	1.4800	1.4700	1.4800	-20.856%	2	11,415	-20.270%
2026-07-17	1.8700	1.8700	1.8700	1.8700	+10.000%	5	11,415	-36.898%
2026-07-16	1.7000	1.7000	1.7000	1.7000	+17.241%	1	11,410	-30.588%
2026-07-15	1.4900	1.4900	1.4500	1.4500	-6.452%	9	11,410	-18.621%
2026-07-14	1.5500	1.5500	1.5500	1.5500	+10.714%	1	11,410	-23.871%
2026-07-13	1.2700	1.4000	1.2700	1.4000	+12.000%	11	11,409	-15.714%
2026-07-10	1.2500	1.2500	1.2500	1.2500	+21.359%	5	11,409	-5.600%
2026-07-09	1.1300	1.1300	1.0300	1.0300	-33.548%	35	11,414	+14.563%
2026-07-08	1.5500	1.5500	1.5500	1.5500	0.000%	5	11,394	-23.871%
2026-07-07	1.4500	1.5500	1.4500	1.5500	+6.164%	10	11,394	-23.871%
2026-07-02	1.2600	1.4600	1.2300	1.4600	+44.554%	2,194	12,891	-19.178%
2026-06-26	1.0100	1.0100	1.0100	1.0100	+16.092%	3	12,891	+16.832%
2026-06-25	0.8700	0.8700	0.8700	0.8700	-13.000%	1	12,894	+35.632%
2026-06-24	1.0000	1.0000	1.0000	1.0000	+21.951%	10	12,894	+18.000%
2026-06-22	0.8000	0.8200	0.8000	0.8200	-4.651%	3	12,901	+43.902%
2026-06-16	0.8600	0.8600	0.8600	0.8600	-21.818%	1	12,901	+37.209%
2026-06-12	1.1000	1.1000	1.1000	1.1000	-15.385%	3	12,899	+7.273%
2026-06-10	0.9700	1.3000	0.9700	1.3000	+19.266%	18	12,899	-9.231%
2026-06-01	1.0900	1.0900	1.0900	1.0900	+10.101%	50	12,911	+8.257%
2026-05-28	0.9900	0.9900	0.9900	0.9900	-1.980%	1	12,961	+19.192%
2026-05-27	1.0100	1.0100	1.0100	1.0100	-16.529%	7	12,961	+16.832%
2026-05-26	1.2100	1.2100	1.2100	1.2100	-5.469%	1	12,961	-2.479%
2026-05-22	1.2800	1.2800	1.2800	1.2800	-1.538%	10	12,961	-7.813%
2026-05-21	1.3000	1.3000	1.3000	1.3000	-7.143%	15	12,961	-9.231%
2026-05-20	1.4000	1.4000	1.4000	1.4000	-6.667%	2	12,961	-15.714%
2026-05-19	1.6000	1.6000	1.5000	1.5000	+5.634%	35	12,961	-21.333%
2026-05-18	1.4200	1.4200	1.4200	1.4200	+21.368%	5	12,961	-16.901%
2026-05-15	1.1700	1.1700	1.1700	1.1700	-2.500%	41	12,961	+0.855%
2026-05-11	1.2000	1.2000	1.2000	1.2000	-2.439%	1	12,954	-1.667%
2026-05-08	1.2200	1.2300	1.1700	1.2300	-0.806%	54	12,954	-4.065%
2026-05-07	1.2600	1.2600	1.2400	1.2400	+7.826%	2	13,004	-4.839%
2026-05-06	1.1100	1.1500	1.1100	1.1500	-3.361%	19	13,002	+2.609%
2026-05-05	1.1900	1.1900	1.1900	1.1900	-24.204%	1	12,999	-0.840%
2026-05-01	1.5000	1.5700	1.4500	1.5700	-16.043%	12	12,998	-24.841%
2026-04-27	1.8900	1.9000	1.8500	1.8700	+12.651%	3,918	12,998	-36.898%
2026-04-20	1.6600	1.6600	1.6600	1.6600	-2.353%	4	10,950	-28.916%
2026-04-17	1.7900	2.0600	1.7000	1.7000	-9.574%	36	10,950	-30.588%
2026-04-16	1.8800	1.8800	1.8800	1.8800	+4.444%	30	10,970	-37.234%
2026-04-15	1.7900	1.8000	1.7900	1.8000	+2.273%	3	10,970	-34.444%
2026-04-14	1.8000	1.8400	1.7600	1.7600	-9.744%	274	10,969	-32.955%
2026-04-13	1.9500	1.9500	1.9500	1.9500	-2.500%	4	10,845	-39.487%
2026-04-10	1.9000	2.0000	1.9000	2.0000	-2.439%	8	10,846	-41.000%
2026-04-09	2.1400	2.1400	2.0500	2.0500	-0.485%	52	10,846	-42.439%
2026-04-08	2.3100	2.3700	2.0600	2.0600	-23.985%	15	10,821	-42.718%
2026-04-07	2.7100	2.7100	2.7100	2.7100	-9.667%	1	10,826	-56.458%
2026-04-01	3.0000	3.0000	3.0000	3.0000	-9.091%	3	10,826	-60.667%
2026-03-31	3.2300	3.3000	3.2300	3.3000	-3.509%	4	10,826	-64.242%
2026-03-30	3.0500	3.4200	3.0500	3.4200	+11.765%	53	10,825	-65.497%
2026-03-27	2.9500	3.0600	2.9500	3.0600	+15.472%	503	10,824	-61.438%
2026-03-25	2.6500	2.6500	2.6500	2.6500	-3.636%	1	10,864	-55.472%
2026-03-23	2.4800	2.7500	2.4800	2.7500	-11.290%	501	10,864	-57.091%
2026-03-20	2.9800	3.1000	2.9800	3.1000	+11.511%	21	10,712	-61.935%
2026-03-16	2.8100	2.8100	2.6700	2.7800	-13.125%	25	10,685	-57.554%
2026-03-11	3.0500	3.2000	3.0500	3.2000	+3.226%	7	10,694	-63.125%
2026-03-10	3.1300	3.1300	3.1000	3.1000	-3.727%	5	10,696	-61.935%
2026-03-09	3.3500	3.3500	3.2200	3.2200	-5.015%	1,253	10,691	-63.354%
2026-03-06	3.1000	3.3900	3.1000	3.3900	+13.000%	12	10,413	-65.192%
2026-03-05	3.0000	3.0000	3.0000	3.0000	+11.111%	1	10,403	-60.667%
2026-03-02	2.7900	2.7900	2.6800	2.7000	+8.871%	5	10,403	-56.296%
2026-02-25	2.6600	2.6600	2.4800	2.4800	-3.876%	3	10,398	-52.419%
2026-02-24	2.8000	2.8000	2.5800	2.5800	-19.626%	2	10,398	-54.264%
2026-02-19	3.2100	3.2100	3.2100	3.2100	+12.632%	1	10,398	-63.240%
2026-02-17	3.0400	3.1000	2.8500	2.8500	-6.557%	12	10,398	-58.596%
2026-02-11	3.0500	3.0500	3.0500	3.0500	+7.774%	9	10,398	-61.311%
2026-02-10	2.8100	2.8300	2.7200	2.8300	-3.082%	53	10,398	-58.304%
2026-02-09	3.0700	3.0700	2.9200	2.9200	-20.436%	66	10,397	-59.589%
2026-02-06	3.7300	3.7300	3.6700	3.6700	-11.566%	51	10,397	-67.847%
2026-02-05	3.7000	4.1500	3.7000	4.1500	+3.750%	101	10,397	-71.566%
2026-02-04	3.6200	4.0000	3.6200	4.0000	+17.647%	2,123	10,297	-70.500%
2026-02-03	3.1500	3.4000	3.1500	3.4000	-9.814%	31	8,568	-65.294%
2026-01-30	3.4000	3.7700	3.4000	3.7700	+12.202%	32	8,553	-68.700%
2026-01-27	3.3600	3.3600	3.3600	3.3600	-9.189%	4	8,545	-64.881%
2026-01-26	3.5300	3.7000	3.5300	3.7000	-5.128%	8	8,547	-68.108%
2026-01-23	3.9000	3.9000	3.9000	3.9000	+9.859%	1	8,541	-69.744%
2026-01-20	3.5500	3.5500	3.5500	3.5500	+1.140%	30	8,540	-66.761%
2026-01-16	3.5000	3.8500	3.5000	3.5100	-1.404%	3	8,508	-66.382%
2026-01-12	3.5000	3.5600	3.5000	3.5600	-2.997%	5	8,508	-66.854%
2026-01-09	3.6700	3.6700	3.6700	3.6700	-3.421%	100	8,506	-67.847%
2026-01-08	3.9700	3.9700	3.8000	3.8000	-1.299%	11	8,406	-68.947%
2026-01-07	3.8400	3.8500	3.8400	3.8500	+1.852%	11	8,416	-69.351%
2026-01-06	3.5500	3.7800	3.5500	3.7800	+3.562%	3	8,416	-68.783%
2026-01-05	3.6500	3.6500	3.6500	3.6500	-6.650%	1	8,415	-67.671%
2026-01-02	4.0400	4.0400	3.9100	3.9100	-6.235%	21	8,416	-69.821%
2025-12-31	4.1700	4.1700	4.1700	4.1700	-4.138%	10	8,406	-71.703%
2025-12-29	4.3000	4.3500	4.2600	4.3500	+1.163%	504	8,406	-72.874%
2025-12-26	4.2800	4.3000	4.2300	4.3000	+2.381%	439	7,913	-72.558%
2025-12-24	4.2000	4.2000	4.2000	4.2000	+1.205%	1	7,857	-71.905%
2025-12-22	4.1500	4.1500	4.1500	4.1500	-9.389%	2	7,857	-71.566%
2025-12-18	4.4000	4.5800	4.4000	4.5800	+0.219%	16	7,857	-74.236%
2025-12-17	4.4000	4.5700	4.3900	4.5700	+4.577%	51	7,855	-74.179%
2025-12-15	4.3700	4.3700	4.3700	4.3700	+28.529%	1	7,831	-72.998%
2025-12-12	3.4000	3.4000	3.4000	3.4000	-8.108%	2	7,832	-65.294%
2025-12-10	3.7000	3.7000	3.7000	3.7000	-2.375%	10	7,834	-68.108%
2025-12-09	3.7700	3.7900	3.7700	3.7900	-3.807%	16	7,834	-68.865%
2025-12-04	3.9400	3.9400	3.9400	3.9400	-0.505%	1	7,834	-70.051%
2025-12-03	5.1000	5.1000	3.9500	3.9600	-1.000%	5	7,835	-70.202%
2025-12-02	4.0000	4.0000	4.0000	4.0000	+8.108%	6	7,834	-70.500%
2025-12-01	3.7000	3.7000	3.7000	3.7000	-5.128%	1	7,831	-68.108%
2025-11-26	3.8500	3.9000	3.8500	3.9000	-12.360%	2	7,832	-69.744%
2025-11-24	4.4500	4.4500	4.4500	4.4500	-11.881%	1	7,832	-73.483%
2025-11-21	5.0500	5.0500	5.0500	5.0500	+12.222%	10	7,831	-76.634%
2025-11-20	4.5700	4.5700	4.5000	4.5000	-1.099%	14	7,836	-73.778%
2025-11-19	4.6200	4.6200	4.5500	4.5500	-3.191%	32	7,823	-74.066%
2025-11-18	4.7000	4.7000	4.7000	4.7000	-2.083%	1	7,824	-74.894%
2025-11-14	4.7500	4.8200	4.7500	4.8000	+7.143%	141	7,825	-75.417%
2025-11-13	4.4800	4.4800	4.4800	4.4800	+0.674%	1	7,884	-73.661%
2025-11-11	4.1900	4.7500	4.1700	4.4500	+5.701%	526	7,885	-73.483%
2025-11-07	4.7800	4.7800	4.2100	4.2100	+6.045%	17	7,723	-71.971%
2025-11-06	3.9700	3.9700	3.9700	3.9700	+8.767%	1	7,715	-70.277%
2025-11-03	3.6500	3.6500	3.6500	3.6500	-3.694%	1	7,713	-67.671%
2025-10-29	3.5500	3.7900	3.5500	3.7900	+3.836%	12	7,713	-68.865%
2025-10-28	3.5000	3.6500	3.5000	3.6500	-13.915%	2	7,715	-67.671%
2025-10-24	4.2400	4.2400	4.2400	4.2400	-7.826%	1	7,715	-72.170%
2025-10-22	4.6000	4.6000	4.6000	4.6000	+7.226%	1	7,716	-74.348%
2025-10-21	4.2900	4.2900	4.2900	4.2900	-2.941%	1	7,715	-72.494%
2025-10-17	4.4400	4.6000	4.4200	4.4200	+13.333%	26	7,714	-73.303%
2025-10-15	3.8900	3.9000	3.8900	3.9000	+4.000%	15	7,709	-69.744%
2025-10-14	3.9000	3.9000	3.7500	3.7500	-5.063%	102	7,709	-68.533%
2025-10-13	3.9300	4.2500	3.9300	3.9500	-7.059%	101	7,658	-70.127%
2025-10-10	4.2500	4.2500	4.2500	4.2500	+7.595%	1	7,680	-72.235%
2025-10-09	3.8300	3.9500	3.8000	3.9500	-2.469%	38	7,680	-70.127%
2025-10-08	4.1000	4.1500	4.0000	4.0500	-3.571%	59	7,648	-70.864%
2025-10-07	4.0500	4.2000	4.0500	4.2000	+5.000%	13	7,647	-71.905%
2025-10-06	3.9000	4.0000	3.9000	4.0000	+1.266%	405	7,647	-70.500%
2025-10-03	3.9500	3.9500	3.9500	3.9500	-3.659%	4	7,354	-70.127%
2025-10-02	4.1000	4.1000	4.1000	4.1000	-2.844%	2	7,354	-71.220%
2025-09-30	4.1500	4.2200	4.0000	4.2200	-1.632%	9	7,354	-72.038%
2025-09-29	4.2900	4.2900	4.2900	4.2900	-4.454%	1	7,350	-72.494%
2025-09-26	4.4900	4.4900	4.4900	4.4900	+2.045%	3	7,351	-73.719%
2025-09-25	4.4000	4.4000	4.4000	4.4000	+1.617%	1	7,351	-73.182%
2025-09-24	4.3300	4.3300	4.3300	4.3300	+4.337%	1	7,350	-72.748%
2025-09-23	4.2000	4.2000	4.1500	4.1500	+2.469%	13	7,349	-71.566%
2025-09-22	4.0800	4.0800	4.0500	4.0500	-3.341%	26	7,339	-70.864%
2025-09-19	4.1900	4.1900	4.1900	4.1900	-0.238%	4	7,315	-71.838%
2025-09-17	4.2500	4.2500	4.2000	4.2000	-3.448%	2	7,311	-71.905%
2025-09-16	4.3500	4.3500	4.3500	4.3500	-4.814%	1	7,312	-72.874%
2025-09-15	4.6000	4.6000	4.5000	4.5700	+6.032%	3,304	7,313	-74.179%
2025-09-10	4.3500	4.3500	4.3100	4.3100	-3.795%	50	4,650	-72.622%
2025-09-09	4.4800	4.4800	4.4800	4.4800	-6.080%	2	4,606	-73.661%
2025-09-08	4.8500	4.8500	4.7700	4.7700	-5.545%	3,010	4,607	-75.262%
2025-09-04	5.0500	5.0500	5.0500	5.0500	+1.000%	1	1,620	-76.634%
2025-09-03	5.0000	5.0000	5.0000	5.0000	+2.041%	3	1,620	-76.400%
2025-09-02	4.9500	4.9500	4.9000	4.9000	-1.010%	1,590	1,620	-75.918%
2025-08-29	4.9400	4.9500	4.9400	4.9500	-1.000%	3	37	-76.162%
2025-08-22	5.0000	5.0000	5.0000	5.0000	-5.123%	1	37	-76.400%
2025-08-20	5.3500	5.3500	5.2700	5.2700	-1.495%	9	37	-77.609%
2025-08-19	5.3400	5.4000	5.3000	5.3500	+6.786%	15	28	-77.944%
2025-08-18	5.0000	5.0100	5.0000	5.0100	-18.537%	3	16	-76.447%
2025-08-14	6.5000	6.5000	6.1500	6.1500	-34.921%	3	15	-80.813%
2025-04-09	9.4500	9.4500	9.4500	9.4500	+0.639%	1	15	-87.513%
2025-03-31	9.3900	9.3900	9.3900	9.3900	+15.926%	1	14	-87.433%
2025-01-27	8.1000	8.1000	8.1000	8.1000	+14.894%	1	15	-85.432%
2025-01-22	7.0500	7.0500	7.0500	7.0500	-3.425%	1	16	-83.262%
2024-12-31	7.3000	7.3000	7.3000	7.3000	+12.828%	4	11	-83.836%
2024-12-18	6.4700	6.4700	6.4700	6.4700	-1.672%	1	11	-81.762%
2024-11-18	6.5800	6.5800	6.5800	6.5800	-0.454%	1	10	-82.067%
2024-11-15	6.6100	6.6100	6.6100	6.6100	-6.901%	8	9	-82.148%
2024-11-01	7.1000	7.1000	7.1000	7.1000	0.000%	2	5	-83.380%
2024-10-31	7.1000	7.1000	7.1000	7.1000	+2.899%	1	4	-83.380%
2024-10-28	6.7000	6.9000	6.7000	6.9000	0.000%	3	3	-82.899%

.dark-mode .bddcqv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bddcqv{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20270115P12WULF Jan 15 2027 12.00 Put (WULF270115P00012000)option OPRA

WULF20270115P12
WULF Jan 15 2027 12.00 Put (WULF270115P00012000)
option OPRA