Dark

WULF20270115P15
WULF Jan 15 2027 15.00 Put (WULF270115P00015000)
option OPRA

EOD

Oct 1, 2026

2.50-2.344%(-0.06)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.6900	2.6900	2.5000	2.5000	-2.344%	75	4,757	0.000%
2026-09-30	2.5500	2.6000	2.5300	2.5600	+2.400%	100	4,687	-2.344%
2026-09-29	2.4200	2.5000	2.4200	2.5000	+1.626%	5	4,632	0.000%
2026-09-28	2.3500	2.4600	2.3500	2.4600	+5.128%	10	4,632	+1.626%
2026-09-25	2.0800	2.4100	2.0800	2.3400	+10.377%	3,745	4,631	+6.838%
2026-09-24	2.1600	2.2100	2.1200	2.1200	+4.433%	34	7,778	+17.925%
2026-09-23	1.8600	2.0300	1.8600	2.0300	+6.842%	3	7,753	+23.153%
2026-09-22	1.8000	1.9300	1.8000	1.9000	0.000%	35	7,751	+31.579%
2026-09-21	1.9600	1.9900	1.8800	1.9000	-9.524%	161	7,755	+31.579%
2026-09-18	2.2100	2.2200	2.0900	2.1000	-4.545%	41	7,766	+19.048%
2026-09-17	2.2600	2.5200	2.2000	2.2000	-18.519%	33	7,779	+13.636%
2026-09-16	2.7000	2.7000	2.7000	2.7000	-7.216%	19	7,777	-7.407%
2026-09-15	2.9100	2.9100	2.9100	2.9100	+12.791%	4	7,777	-14.089%
2026-09-14	2.5400	2.5800	2.5400	2.5800	+14.667%	21	7,777	-3.101%
2026-09-11	2.1100	2.2500	2.0700	2.2500	+1.810%	133	7,757	+11.111%
2026-09-10	2.1900	2.2100	2.1900	2.2100	+1.843%	2	7,731	+13.122%
2026-09-09	1.9700	2.1700	1.9700	2.1700	+5.340%	25	7,731	+15.207%
2026-09-08	2.2500	2.2500	2.0600	2.0600	-21.673%	37	7,707	+21.359%
2026-09-03	2.6300	2.6300	2.6300	2.6300	-16.242%	5	7,707	-4.943%
2026-09-02	3.1400	3.1800	3.1000	3.1400	+2.280%	41	7,712	-20.382%
2026-09-01	3.2000	3.2000	3.0600	3.0700	+0.987%	72	7,708	-18.567%
2026-08-31	3.0000	3.0500	3.0000	3.0400	+3.051%	72	7,677	-17.763%
2026-08-28	2.9500	2.9500	2.9500	2.9500	+13.027%	2	7,662	-15.254%
2026-08-27	2.5300	2.6100	2.4300	2.6100	-8.421%	24	7,664	-4.215%
2026-08-26	2.8000	2.8600	2.8000	2.8500	-6.863%	14	7,658	-12.281%
2026-08-24	2.9600	3.0600	2.9100	3.0600	-2.236%	65	7,644	-18.301%
2026-08-21	3.0000	3.1300	3.0000	3.1300	+9.825%	1,137	7,596	-20.128%
2026-08-20	2.9500	3.0500	2.8500	2.8500	-8.065%	62	6,604	-12.281%
2026-08-19	3.1000	3.1000	3.1000	3.1000	-0.322%	16	6,608	-19.355%
2026-08-18	2.6200	3.1500	2.6200	3.1100	+31.780%	159	6,592	-19.614%
2026-08-17	2.3900	2.4500	2.3600	2.3600	-14.182%	13	6,537	+5.932%
2026-08-14	2.7500	2.7500	2.7500	2.7500	-5.498%	1	6,524	-9.091%
2026-08-13	2.5500	2.9100	2.5500	2.9100	+14.118%	94	6,523	-14.089%
2026-08-12	2.6500	2.6500	2.5500	2.5500	-3.042%	261	6,553	-1.961%
2026-08-11	2.6300	2.6300	2.6300	2.6300	-10.847%	5	6,300	-4.943%
2026-08-10	2.9200	2.9500	2.9200	2.9500	+4.240%	3	6,295	-15.254%
2026-08-07	2.7600	2.8800	2.7600	2.8300	+5.993%	324	6,296	-11.661%
2026-08-06	2.6700	2.6700	2.6700	2.6700	+5.534%	29	6,029	-6.367%
2026-08-05	2.5300	2.5300	2.5300	2.5300	+0.397%	12	6,000	-1.186%
2026-08-04	2.5300	2.5300	2.5200	2.5200	-3.448%	2	6,000	-0.794%
2026-08-03	2.7100	2.7100	2.6100	2.6100	-14.426%	18	6,000	-4.215%
2026-07-30	3.1700	3.1700	3.0000	3.0500	-23.750%	28	6,000	-18.033%
2026-07-29	3.4500	4.0000	3.4500	4.0000	+17.647%	4,286	5,996	-37.500%
2026-07-28	3.5000	3.5500	3.4000	3.4000	+11.111%	143	6,916	-26.471%
2026-07-27	3.1000	3.1000	3.0600	3.0600	+10.870%	7	6,900	-18.301%
2026-07-24	2.7600	2.7600	2.7600	2.7600	+8.661%	1	6,899	-9.420%
2026-07-23	2.6500	2.6500	2.5400	2.5400	+2.419%	3,501	6,899	-1.575%
2026-07-22	2.5500	2.5500	2.4800	2.4800	-3.502%	31	3,399	+0.806%
2026-07-21	2.5800	2.5800	2.5700	2.5700	-9.507%	40	3,399	-2.724%
2026-07-20	2.8500	2.8600	2.8400	2.8400	-6.885%	1,750	3,359	-11.972%
2026-07-17	3.2000	3.2000	3.0500	3.0500	+4.096%	606	1,734	-18.033%
2026-07-16	2.9200	2.9300	2.9000	2.9300	+3.534%	750	1,178	-14.676%
2026-07-15	2.8300	2.8300	2.8300	2.8300	+2.909%	8	689	-11.661%
2026-07-14	2.4600	2.7500	2.4600	2.7500	+19.565%	5	689	-9.091%
2026-07-13	2.3200	2.3200	2.3000	2.3000	+5.991%	3	685	+8.696%
2026-07-10	2.1700	2.1700	2.1700	2.1700	+13.021%	1	685	+15.207%
2026-07-09	1.8800	1.9200	1.8800	1.9200	-15.419%	2	686	+30.208%
2026-07-08	2.2700	2.2700	2.2700	2.2700	-13.027%	1	686	+10.132%
2026-07-07	2.8000	2.8000	2.6100	2.6100	+19.178%	3	686	-4.215%
2026-07-06	2.0300	2.1900	2.0300	2.1900	-8.368%	3	684	+14.155%
2026-07-02	2.3800	2.3900	2.3800	2.3900	+35.028%	4	685	+4.603%
2026-06-29	1.8100	1.8100	1.7500	1.7700	+15.686%	44	685	+41.243%
2026-06-23	1.6300	1.6300	1.5300	1.5300	+3.378%	31	691	+63.399%
2026-06-18	1.4800	1.4800	1.4800	1.4800	-11.905%	1	723	+68.919%
2026-06-15	1.6800	1.6800	1.6800	1.6800	-12.953%	1	723	+48.810%
2026-06-12	1.9500	1.9500	1.9300	1.9300	-7.656%	7	723	+29.534%
2026-06-11	2.1000	2.1000	2.0900	2.0900	+8.854%	3	723	+19.617%
2026-06-09	1.6500	2.0200	1.6500	1.9200	-9.859%	62	723	+30.208%
2026-06-05	2.0000	2.1300	2.0000	2.1300	+16.393%	2	729	+17.371%
2026-06-04	1.9600	1.9700	1.8300	1.8300	-1.613%	44	730	+36.612%
2026-06-03	1.9100	1.9100	1.8400	1.8600	+3.911%	3	712	+34.409%
2026-06-02	1.7900	1.7900	1.7900	1.7900	-12.683%	6	714	+39.665%
2026-06-01	2.0500	2.0500	2.0500	2.0500	+13.889%	1	718	+21.951%
2026-05-28	1.8000	1.8000	1.8000	1.8000	-6.250%	6	718	+38.889%
2026-05-27	1.9200	1.9200	1.9200	1.9200	-4.000%	3	718	+30.208%
2026-05-26	2.0000	2.0000	2.0000	2.0000	-14.894%	20	715	+25.000%
2026-05-22	2.2900	2.3500	2.2900	2.3500	+1.293%	13	715	+6.383%
2026-05-21	2.3200	2.3200	2.3200	2.3200	-3.734%	4	715	+7.759%
2026-05-20	2.4100	2.4100	2.4100	2.4100	+2.991%	2	715	+3.734%
2026-05-15	2.3400	2.3400	2.3400	2.3400	-2.500%	4	715	+6.838%
2026-05-12	2.4000	2.4000	2.4000	2.4000	+15.385%	1	711	+4.167%
2026-05-11	2.0800	2.0800	2.0800	2.0800	-5.882%	1	711	+20.192%
2026-05-08	2.2400	2.2400	2.1900	2.2100	+3.756%	17	711	+13.122%
2026-05-07	2.1300	2.1300	2.1300	2.1300	+6.500%	10	706	+17.371%
2026-05-06	2.0800	2.0800	2.0000	2.0000	-13.043%	21	706	+25.000%
2026-05-05	2.2500	2.3000	2.2500	2.3000	-8.000%	143	706	+8.696%
2026-05-04	2.6500	2.6500	2.5000	2.5000	0.000%	31	696	0.000%
2026-05-01	2.5000	2.5000	2.4900	2.5000	-5.660%	24	706	0.000%
2026-04-30	2.6900	2.6900	2.6500	2.6500	-13.115%	172	706	-5.660%
2026-04-29	3.1000	3.1000	3.0500	3.0500	+2.694%	59	718	-18.033%
2026-04-27	2.9700	2.9700	2.9700	2.9700	-5.112%	4	709	-15.825%
2026-04-24	3.0500	3.1500	3.0000	3.1300	+9.441%	46	713	-20.128%
2026-04-22	2.9100	2.9100	2.8600	2.8600	-6.230%	9	718	-12.587%
2026-04-21	3.0000	3.0500	3.0000	3.0500	+8.156%	21	694	-18.033%
2026-04-20	2.8900	2.8900	2.7700	2.8200	-6.623%	47	694	-11.348%
2026-04-17	2.9700	3.0900	2.9700	3.0200	-4.127%	18	695	-17.219%
2026-04-16	3.2800	3.2800	3.1000	3.1500	+3.279%	18	677	-20.635%
2026-04-15	3.0800	3.1500	3.0500	3.0500	-0.651%	80	666	-18.033%
2026-04-14	3.0000	3.0700	3.0000	3.0700	-0.968%	236	660	-18.567%
2026-04-10	3.1800	3.1800	3.0900	3.1000	-6.061%	60	813	-19.355%
2026-04-09	3.3700	3.3700	3.3000	3.3000	-6.516%	14	850	-24.242%
2026-04-08	3.6500	3.6500	3.5300	3.5300	-24.894%	30	846	-29.178%
2026-04-02	4.9000	4.9000	4.7000	4.7000	-6.000%	21	832	-46.809%
2026-03-30	5.0000	5.0000	5.0000	5.0000	0.000%	1	832	-50.000%
2026-03-27	4.5500	5.0000	4.5500	5.0000	+11.111%	12	832	-50.000%
2026-03-26	4.4500	4.5000	4.3500	4.5000	+13.065%	51	838	-44.444%
2026-03-25	4.0200	4.0500	3.9800	3.9800	-6.353%	30	877	-37.186%
2026-03-24	4.2500	4.2500	4.2500	4.2500	-1.163%	3	874	-41.176%
2026-03-23	4.3500	4.3500	4.1000	4.3000	-9.474%	152	871	-41.860%
2026-03-20	4.7000	4.7500	4.5500	4.7500	+3.037%	18	924	-47.368%
2026-03-19	4.6100	4.6100	4.6100	4.6100	+9.501%	100	921	-45.770%
2026-03-17	4.3800	4.3900	4.2100	4.2100	-3.218%	102	821	-40.618%
2026-03-16	4.3500	4.3500	4.3500	4.3500	-3.548%	1	786	-42.529%
2026-03-11	4.5100	4.5100	4.5100	4.5100	-13.767%	1	785	-44.568%
2026-03-10	5.2300	5.2300	5.2300	5.2300	-3.148%	1	784	-52.199%
2026-03-09	5.4000	5.4000	5.4000	5.4000	+9.091%	10	784	-53.704%
2026-03-06	5.0000	5.0000	4.9500	4.9500	+16.471%	21	784	-49.495%
2026-03-04	4.6500	4.6500	4.2500	4.2500	-6.593%	9	784	-41.176%
2026-03-02	4.5500	4.5500	4.5500	4.5500	+8.333%	1	784	-45.055%
2026-02-27	4.2100	4.2500	4.2000	4.2000	+7.692%	29	784	-40.476%
2026-02-26	3.9000	3.9000	3.9000	3.9000	0.000%	15	771	-35.897%
2026-02-25	4.0100	4.0100	3.8000	3.9000	-3.704%	185	880	-35.897%
2026-02-24	4.6500	4.6500	4.0500	4.0500	-14.376%	13	880	-38.272%
2026-02-23	4.7900	4.8000	4.7300	4.7300	-0.211%	4	867	-47.146%
2026-02-19	5.0000	5.0000	4.7400	4.7400	-1.250%	11	864	-47.257%
2026-02-17	4.8000	4.8000	4.8000	4.8000	+5.495%	31	854	-47.917%
2026-02-13	4.5300	4.5500	4.5000	4.5500	-1.087%	46	862	-45.055%
2026-02-11	4.3600	4.6000	4.3600	4.6000	+7.728%	74	862	-45.652%
2026-02-10	4.3900	4.5400	4.2400	4.2700	-11.411%	534	911	-41.452%
2026-02-09	4.7800	4.8200	4.4400	4.8200	-11.234%	58	473	-48.133%
2026-02-06	5.4300	5.4300	5.4300	5.4300	+9.476%	9	457	-53.959%
2026-02-03	5.0000	5.0000	4.9600	4.9600	-13.287%	20	448	-49.597%
2026-02-02	5.6000	5.7200	5.6000	5.7200	+10.000%	54	438	-56.294%
2026-01-29	5.4700	5.5700	5.2000	5.2000	+4.000%	15	384	-51.923%
2026-01-27	5.0000	5.0000	5.0000	5.0000	-9.910%	1	375	-50.000%
2026-01-26	5.4000	5.5500	5.4000	5.5500	+2.588%	11	375	-54.955%
2026-01-23	5.4000	5.4100	5.4000	5.4100	+1.121%	6	365	-53.789%
2026-01-13	5.2400	5.3500	5.2400	5.3500	-3.255%	4	360	-53.271%
2026-01-09	5.4800	5.5300	5.4800	5.5300	-1.776%	9	359	-54.792%
2026-01-05	5.6700	5.6700	5.6300	5.6300	-5.378%	50	303	-55.595%
2026-01-02	6.1000	6.1000	5.9500	5.9500	-7.031%	10	303	-57.983%
2025-12-29	6.4000	6.4000	6.4000	6.4000	-4.903%	1	295	-60.938%
2025-12-26	6.7300	6.7300	6.7300	6.7300	+7.680%	1	294	-62.853%
2025-12-23	6.4000	6.4000	6.2500	6.2500	-0.794%	151	293	-60.000%
2025-12-16	6.3000	6.3000	6.3000	6.3000	+10.526%	15	302	-60.317%
2025-12-12	5.1500	5.7000	5.1500	5.7000	+3.636%	7	287	-56.140%
2025-12-11	5.5000	5.5000	5.5000	5.5000	+1.852%	3	285	-54.545%
2025-12-10	5.4000	5.4000	5.4000	5.4000	-1.818%	5	285	-53.704%
2025-12-09	5.5000	5.5000	5.5000	5.5000	-5.172%	5	285	-54.545%
2025-12-05	5.8000	5.8000	5.8000	5.8000	+1.754%	1	285	-56.897%
2025-12-04	5.7000	5.7000	5.7000	5.7000	-2.397%	1	286	-56.140%
2025-12-02	5.8400	5.8400	5.8400	5.8400	+5.036%	1	286	-57.192%
2025-11-28	5.5000	5.5600	5.5000	5.5600	-9.593%	35	286	-55.036%
2025-11-26	6.1500	6.1500	6.1500	6.1500	-6.107%	1	271	-59.350%
2025-11-18	6.5500	6.5500	6.5500	6.5500	-5.755%	1	271	-61.832%
2025-11-14	6.9500	6.9500	6.9500	6.9500	+6.923%	10	271	-64.029%
2025-11-11	6.2500	6.5000	6.0000	6.5000	+6.209%	7	272	-61.538%
2025-11-07	6.0900	6.1200	6.0900	6.1200	+2.341%	16	270	-59.150%
2025-11-06	5.9800	5.9800	5.9800	5.9800	+3.819%	10	264	-58.194%
2025-11-03	5.7600	5.7600	5.7600	5.7600	+7.664%	2	255	-56.597%
2025-10-30	5.3500	5.3500	5.3500	5.3500	+0.564%	2	255	-53.271%
2025-10-28	5.3500	5.3500	5.3200	5.3200	-19.272%	8	253	-53.008%
2025-10-23	6.5000	6.5900	6.5000	6.5900	+4.936%	2	253	-62.064%
2025-10-21	6.3000	6.3000	6.2800	6.2800	-3.385%	3	252	-60.191%
2025-10-17	6.5000	6.5000	6.5000	6.5000	+18.182%	4	251	-61.538%
2025-10-14	5.6500	5.6500	5.5000	5.5000	-5.172%	22	253	-54.545%
2025-10-13	5.9000	6.0200	5.7800	5.8000	-1.695%	181	232	-56.897%
2025-10-10	5.3500	5.9000	5.3500	5.9000	+3.509%	17	96	-57.627%
2025-10-09	5.8500	5.9500	5.7000	5.7000	-7.317%	28	85	-56.140%
2025-10-06	6.1500	6.1500	6.1500	6.1500	-1.600%	4	65	-59.350%
2025-09-29	6.2500	6.2500	6.2500	6.2500	-0.794%	3	65	-60.000%
2025-09-23	6.3000	6.3000	6.3000	6.3000	0.000%	7	68	-60.317%
2025-09-19	6.2500	6.3000	6.2500	6.3000	-1.563%	60	62	-60.317%
2025-09-09	6.4000	6.4000	6.4000	6.4000	-9.220%	1	20	-60.938%
2025-09-08	7.0500	7.0500	7.0500	7.0500	-4.730%	3	20	-64.539%
2025-09-04	7.4000	7.4000	7.4000	7.4000	+4.225%	5	17	-66.216%
2025-09-02	7.1000	7.1000	7.1000	7.1000	-2.069%	1	12	-64.789%
2025-08-29	7.3500	7.3500	7.2000	7.2500	-2.027%	7	4	-65.517%
2025-08-22	7.4000	7.4000	7.4000	7.4000	-1.987%	1	4	-66.216%
2025-08-20	7.5500	7.5500	7.5500	7.5500	-1.948%	1	3	-66.887%
2025-08-19	7.7000	7.7000	7.7000	7.7000	+6.944%	2	3	-67.532%
2025-08-18	7.2000	7.2000	7.2000	7.2000	-37.118%	2	3	-65.278%
2025-05-14	11.4500	11.4500	11.4500	11.4500	-5.294%	1	1	-78.166%
2025-05-05	12.0900	12.0900	12.0900	12.0900	+8.821%	1	1	-79.322%
2025-02-24	11.1100	11.1100	11.1100	11.1100	+32.262%	10	10	-77.498%
2024-12-06	8.4000	8.4000	8.4000	8.4000	+1.205%	18	20	-70.238%
2024-11-11	8.2900	8.3000	8.2900	8.3000	0.000%	11	11	-69.880%

.dark-mode .gc9vh4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gc9vh4{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20270115P15WULF Jan 15 2027 15.00 Put (WULF270115P00015000)option OPRA

WULF20270115P15
WULF Jan 15 2027 15.00 Put (WULF270115P00015000)
option OPRA