Dark

WULF20270115P20
WULF Jan 15 2027 20.00 Put (WULF270115P00020000)
option OPRA

EOD

Oct 1, 2026

5.95+4.203%(+0.24)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.9500	5.9500	5.9500	5.9500	+4.203%	5	2,431	0.000%
2026-09-28	5.7000	5.7100	5.7000	5.7100	+1.241%	2	2,436	+4.203%
2026-09-25	5.6400	5.6400	5.6400	5.6400	+11.462%	19	2,435	+5.496%
2026-09-23	5.0000	5.0600	5.0000	5.0600	+7.660%	6	2,416	+17.589%
2026-09-22	4.7000	4.7000	4.7000	4.7000	-2.287%	12	2,417	+26.596%
2026-09-21	4.8600	4.8700	4.8100	4.8100	-3.800%	58	2,417	+23.701%
2026-09-18	5.3900	5.3900	5.0000	5.0000	-5.123%	44	2,475	+19.000%
2026-09-17	5.5500	5.5500	5.2700	5.2700	-15.000%	14	2,514	+12.903%
2026-09-16	6.2000	6.2000	6.2000	6.2000	-3.577%	30	2,512	-4.032%
2026-09-15	6.4000	6.4900	6.3500	6.4300	+8.983%	2,500	2,512	-7.465%
2026-09-14	5.7500	5.9000	5.7500	5.9000	+16.371%	22	4,110	+0.847%
2026-09-11	5.1500	5.1500	5.0000	5.0700	-3.429%	12	4,089	+17.357%
2026-09-10	5.2000	5.2500	5.2000	5.2500	+2.740%	31	4,088	+13.333%
2026-09-09	5.0300	5.1200	5.0300	5.1100	+5.797%	4	4,075	+16.438%
2026-09-08	5.0000	5.0000	4.8200	4.8300	-12.973%	26	4,074	+23.188%
2026-09-04	5.5500	5.5500	5.5500	5.5500	-2.802%	1	4,072	+7.207%
2026-09-03	5.9300	5.9300	5.7100	5.7100	-10.781%	81	4,072	+4.203%
2026-09-02	6.6200	6.6200	6.4000	6.4000	-3.323%	12	4,073	-7.031%
2026-09-01	6.6000	6.6200	6.6000	6.6200	+4.252%	14	4,073	-10.121%
2026-08-31	6.3500	6.3500	6.3500	6.3500	-0.470%	8	4,071	-6.299%
2026-08-28	6.3000	6.3800	6.3000	6.3800	+13.929%	2	4,071	-6.740%
2026-08-27	5.6000	5.6000	5.6000	5.6000	-10.400%	3	4,072	+6.250%
2026-08-24	6.2500	6.2800	6.2500	6.2500	-3.101%	1,002	4,071	-4.800%
2026-08-21	6.2100	6.4500	6.2100	6.4500	+3.200%	11	3,135	-7.752%
2026-08-20	6.2500	6.2500	6.2500	6.2500	-0.794%	2	3,145	-4.800%
2026-08-19	6.7100	6.7100	6.3000	6.3000	-2.174%	23	3,147	-5.556%
2026-08-18	5.5900	6.4400	5.5900	6.4400	+23.846%	23	3,141	-7.609%
2026-08-17	5.4000	5.4000	5.2000	5.2000	-6.306%	11	3,139	+14.423%
2026-08-14	5.5500	5.5500	5.5500	5.5500	-5.932%	3	3,130	+7.207%
2026-08-13	5.8000	5.9000	5.8000	5.9000	+1.724%	185	3,130	+0.847%
2026-08-11	5.6500	5.8000	5.6500	5.8000	-1.695%	27	3,181	+2.586%
2026-08-07	5.9000	5.9000	5.9000	5.9000	+12.381%	1	3,157	+0.847%
2026-08-04	5.3000	5.3000	5.2500	5.2500	-2.778%	10	3,157	+13.333%
2026-08-03	5.4000	5.4000	5.3000	5.4000	-6.897%	191	3,165	+10.185%
2026-07-30	5.8500	5.8500	5.8000	5.8000	-17.143%	20	3,165	+2.586%
2026-07-29	7.0000	7.0000	7.0000	7.0000	+6.061%	1	3,165	-15.000%
2026-07-28	6.6100	6.6100	6.5500	6.6000	+9.091%	12	3,166	-9.848%
2026-07-27	6.0500	6.0500	5.9000	6.0500	+6.140%	71	3,167	-1.653%
2026-07-24	5.4800	5.7000	5.4000	5.7000	+11.328%	161	3,166	+4.386%
2026-07-22	5.2600	5.2700	5.0000	5.1200	-4.299%	158	3,067	+16.211%
2026-07-21	5.3500	5.3500	5.3500	5.3500	-5.310%	1	3,060	+11.215%
2026-07-20	5.5500	5.6500	5.5500	5.6500	-8.871%	7	3,060	+5.310%
2026-07-17	6.1400	6.2000	6.1400	6.2000	+3.333%	18	3,055	-4.032%
2026-07-16	5.7700	6.0000	5.7700	6.0000	+7.143%	51	3,049	-0.833%
2026-07-15	5.6000	5.6000	5.6000	5.6000	+1.818%	1	2,999	+6.250%
2026-07-14	5.4000	5.5000	5.4000	5.5000	+9.780%	21	2,999	+8.182%
2026-07-13	4.9500	5.0100	4.9500	5.0100	+11.333%	11	2,988	+18.762%
2026-07-10	4.0500	4.5500	4.0500	4.5000	+8.434%	32	2,977	+32.222%
2026-07-09	4.3200	4.3700	4.1000	4.1500	-10.753%	103	2,958	+43.373%
2026-07-08	4.6000	4.7000	4.5000	4.6500	-10.577%	83	2,980	+27.957%
2026-07-07	4.9000	5.5000	4.9000	5.2000	+13.043%	97	2,952	+14.423%
2026-07-06	4.3000	4.6000	4.2500	4.6000	-8.000%	50	2,941	+29.348%
2026-07-02	4.7600	5.0000	4.7000	5.0000	+11.111%	558	2,809	+19.000%
2026-07-01	4.3000	4.5000	4.2500	4.5000	+15.385%	8	2,809	+32.222%
2026-06-30	3.8500	3.9000	3.8500	3.9000	+18.182%	12	2,803	+52.564%
2026-06-23	3.3000	3.3000	3.3000	3.3000	+4.762%	5	2,804	+80.303%
2026-06-22	3.0400	3.1500	3.0400	3.1500	-7.353%	13	2,804	+88.889%
2026-06-17	3.3500	3.4000	3.3000	3.4000	-5.556%	16	2,784	+75.000%
2026-06-15	3.6000	3.6000	3.5500	3.6000	-6.494%	12	2,784	+65.278%
2026-06-12	3.9000	3.9000	3.8500	3.8500	-14.444%	6	2,784	+54.545%
2026-06-10	4.0500	4.5000	4.0500	4.5000	+13.924%	78	2,784	+32.222%
2026-06-09	3.7500	4.0500	3.7500	3.9500	+1.282%	14	2,780	+50.633%
2026-06-08	4.1000	4.1000	3.8500	3.9000	-11.364%	10	2,781	+52.564%
2026-06-05	4.2000	4.4000	4.1000	4.4000	+15.183%	27	2,787	+35.227%
2026-06-04	3.8200	3.8200	3.8200	3.8200	+0.526%	2	2,787	+55.759%
2026-06-03	3.8000	3.8000	3.8000	3.8000	-6.173%	1	2,786	+56.579%
2026-06-01	3.8700	4.0500	3.8700	4.0500	+1.250%	11	2,786	+46.914%
2026-05-29	4.0000	4.0500	4.0000	4.0000	+10.193%	31	2,786	+48.750%
2026-05-27	3.5000	3.6300	3.5000	3.6300	-10.370%	15	2,765	+63.912%
2026-05-26	3.9500	4.0500	3.7500	4.0500	-10.989%	27	2,778	+46.914%
2026-05-22	4.5000	4.6500	4.4500	4.5500	+0.887%	35	2,793	+30.769%
2026-05-21	4.8000	4.8000	4.5100	4.5100	-7.959%	106	2,803	+31.929%
2026-05-20	4.8500	4.9000	4.8500	4.9000	-4.854%	13	2,803	+21.429%
2026-05-19	5.1400	5.3000	5.1400	5.1500	+1.578%	103	2,752	+15.534%
2026-05-18	5.0000	5.1300	5.0000	5.0700	+10.217%	7	2,752	+17.357%
2026-05-15	4.6500	4.6500	4.6000	4.6000	+8.235%	104	2,752	+29.348%
2026-05-14	4.4000	4.4500	4.2500	4.2500	-4.494%	47	2,684	+40.000%
2026-05-13	4.4500	4.4500	4.4500	4.4500	-6.316%	1	2,675	+33.708%
2026-05-12	4.7500	4.7500	4.7500	4.7500	+13.095%	1	2,675	+25.263%
2026-05-11	4.3000	4.3000	4.2000	4.2000	-2.326%	5	2,675	+41.667%
2026-05-08	4.2000	4.4300	4.2000	4.3000	-0.922%	153	2,674	+38.372%
2026-05-07	3.9700	4.3400	3.9700	4.3400	+11.568%	2	2,661	+37.097%
2026-05-06	4.0300	4.1000	3.8100	3.8900	-12.584%	2,571	2,660	+52.956%
2026-05-05	4.5500	4.5500	4.4500	4.4500	-8.247%	124	1,119	+33.708%
2026-05-01	5.0500	5.0500	4.8500	4.8500	-7.970%	45	1,121	+22.680%
2026-04-30	5.2500	5.3500	5.2500	5.2700	-6.726%	9	1,121	+12.903%
2026-04-27	5.6500	5.6500	5.6100	5.6500	0.000%	14	1,120	+5.310%
2026-04-24	5.6500	5.6700	5.6500	5.6500	+6.004%	32	1,130	+5.310%
2026-04-20	5.3300	5.3300	5.3300	5.3300	-13.192%	1	1,109	+11.632%
2026-04-16	6.1400	6.1400	6.1400	6.1400	+7.909%	4	1,108	-3.094%
2026-04-14	5.6600	5.6900	5.6600	5.6900	-3.559%	51	1,110	+4.569%
2026-04-10	5.8500	5.9500	5.8100	5.9000	-4.376%	13	1,088	+0.847%
2026-04-09	6.1700	6.1700	6.1700	6.1700	-5.077%	1	1,085	-3.566%
2026-04-08	6.5000	6.5000	6.5000	6.5000	-20.441%	10	1,084	-8.462%
2026-04-02	8.1700	8.1700	8.1700	8.1700	+1.491%	1	1,084	-27.173%
2026-03-19	8.2500	8.2500	8.0500	8.0500	+9.673%	365	1,084	-26.087%
2026-03-16	7.5400	7.5400	7.2000	7.3400	-5.290%	30	1,268	-18.937%
2026-02-27	7.7600	7.7600	7.7500	7.7500	+11.351%	10	1,245	-23.226%
2026-02-25	5.9100	7.0000	5.9100	6.9600	-1.972%	108	1,135	-14.511%
2026-02-24	7.0000	7.1600	7.0000	7.1000	-9.669%	40	1,135	-16.197%
2026-02-13	7.8600	7.8600	7.8600	7.8600	+3.285%	1	1,144	-24.300%
2026-02-10	7.8000	8.1100	7.2500	7.6100	-7.981%	294	1,144	-21.813%
2026-02-09	7.9000	8.2700	7.7500	8.2700	-13.854%	898	891	-28.053%
2026-02-06	9.6000	9.6000	9.6000	9.6000	+1.587%	2	217	-38.021%
2026-01-30	9.3000	9.4500	9.3000	9.4500	+10.140%	3	217	-37.037%
2026-01-28	8.8300	8.8300	8.5800	8.5800	-6.024%	11	217	-30.653%
2026-01-23	9.1300	9.1300	9.1300	9.1300	+2.584%	5	223	-34.830%
2026-01-13	8.9000	8.9000	8.9000	8.9000	-1.657%	10	223	-33.146%
2026-01-12	9.0500	9.0500	9.0500	9.0500	-5.236%	7	228	-34.254%
2026-01-05	9.3500	9.5500	9.3500	9.5500	-6.096%	3	221	-37.696%
2025-12-31	10.1700	10.1700	10.1700	10.1700	+0.993%	8	221	-41.495%
2025-12-23	10.0700	10.0700	10.0700	10.0700	-0.788%	30	221	-40.914%
2025-12-19	10.1500	10.1500	10.1500	10.1500	-6.881%	3	191	-41.379%
2025-12-18	10.9000	10.9000	10.9000	10.9000	+9.548%	2	191	-45.413%
2025-12-16	9.9500	9.9500	9.9500	9.9500	-1.485%	1	191	-40.201%
2025-12-15	10.1000	10.1000	10.1000	10.1000	+10.142%	10	191	-41.089%
2025-12-12	8.7500	9.2700	8.7500	9.1700	+3.034%	53	191	-35.115%
2025-12-11	8.8800	8.9000	8.8500	8.9000	-0.112%	4	141	-33.146%
2025-12-09	8.7600	8.9100	8.7600	8.9100	-4.909%	8	140	-33.221%
2025-12-05	9.2800	9.4000	9.2300	9.3700	+1.848%	17	135	-36.499%
2025-12-04	9.5300	9.5500	9.1900	9.2000	-3.260%	7	122	-35.326%
2025-12-03	10.7500	10.7500	9.4500	9.5100	-0.834%	15	117	-37.434%
2025-12-02	9.0000	9.5900	9.0000	9.5900	+5.038%	11	110	-37.956%
2025-12-01	9.0300	9.1300	9.0300	9.1300	+3.750%	2	105	-34.830%
2025-11-28	9.0000	9.0000	8.8000	8.8000	-14.976%	2	104	-32.386%
2025-11-24	10.3500	10.3500	10.3500	10.3500	-2.817%	45	105	-42.512%
2025-11-20	10.6500	10.6500	10.6500	10.6500	+1.914%	5	105	-44.131%
2025-11-19	10.4500	10.4500	10.4500	10.4500	-1.878%	1	110	-43.062%
2025-11-18	10.9000	10.9000	10.6500	10.6500	-3.182%	40	110	-44.131%
2025-11-17	11.0000	11.0000	11.0000	11.0000	+2.326%	1	138	-45.909%
2025-11-13	10.5600	10.7500	10.5600	10.7500	+4.980%	7	137	-44.651%
2025-11-12	10.2400	10.2400	10.2400	10.2400	+2.400%	1	130	-41.895%
2025-11-11	9.9800	10.8500	9.9800	10.0000	+9.290%	21	130	-40.500%
2025-10-31	9.1500	9.1500	9.1500	9.1500	+1.667%	5	129	-34.973%
2025-10-29	9.0000	9.0000	9.0000	9.0000	-8.537%	5	134	-33.889%
2025-10-24	9.8400	9.8400	9.8400	9.8400	-1.502%	1	139	-39.533%
2025-10-21	10.3400	10.3400	9.9900	9.9900	+1.939%	4	140	-40.440%
2025-10-08	10.0500	10.1000	9.8000	9.8000	-1.508%	61	137	-39.286%
2025-10-02	9.9500	9.9500	9.9500	9.9500	-0.500%	1	108	-40.201%
2025-09-30	10.0000	10.0000	10.0000	10.0000	-0.498%	20	107	-40.500%
2025-09-23	10.0500	10.0500	10.0500	10.0500	+0.500%	1	87	-40.796%
2025-09-17	10.0000	10.0000	10.0000	10.0000	-8.088%	1	86	-40.500%
2025-09-15	10.8800	10.8800	10.8800	10.8800	-4.310%	50	86	-45.313%
2025-09-09	11.3700	11.3700	11.3700	11.3700	+0.176%	1	100	-47.669%
2025-09-08	11.3000	11.3500	11.3000	11.3500	-2.155%	19	99	-47.577%
2025-09-03	11.4500	11.6000	11.4500	11.6000	+2.383%	6	80	-48.707%
2025-09-02	11.3000	11.3300	11.3000	11.3300	-1.048%	24	75	-47.485%
2025-08-28	11.4500	11.4500	11.4500	11.4500	-3.376%	30	51	-48.035%
2025-08-25	11.8000	11.8500	11.8000	11.8500	+1.282%	6	21	-49.789%
2025-08-20	11.7000	11.7000	11.7000	11.7000	-1.349%	10	15	-49.145%
2025-08-19	11.8500	11.8600	11.8500	11.8600	0.000%	5	0	-49.831%

.dark-mode .xk090h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xk090h{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20270115P20WULF Jan 15 2027 20.00 Put (WULF270115P00020000)option OPRA

WULF20270115P20
WULF Jan 15 2027 20.00 Put (WULF270115P00020000)
option OPRA