Dark

WULF20270115P7
WULF Jan 15 2027 7.00 Put (WULF270115P00007000)
option OPRA

EOD

Sep 28, 2026

0.1100-26.667%(-0.0400)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1100	0.1100	0.1100	0.1100	-26.667%	7	8,204	0.000%
2026-09-15	0.1500	0.1500	0.1500	0.1500	+15.385%	2	8,201	-26.667%
2026-09-08	0.1300	0.1300	0.1300	0.1300	-40.909%	3	8,203	-15.385%
2026-09-02	0.2400	0.2600	0.2200	0.2200	+4.762%	22	8,200	-50.000%
2026-08-18	0.2300	0.2300	0.2100	0.2100	-25.000%	6	8,200	-47.619%
2026-08-11	0.2800	0.2800	0.2800	0.2800	0.000%	1	8,194	-60.714%
2026-08-10	0.2800	0.2800	0.2800	0.2800	-6.667%	2	8,194	-60.714%
2026-08-07	0.3300	0.3300	0.3000	0.3000	-28.571%	4	8,194	-63.333%
2026-07-17	0.4200	0.4200	0.4200	0.4200	+61.538%	1	8,190	-73.810%
2026-07-13	0.2600	0.2600	0.2600	0.2600	+44.444%	1	8,189	-57.692%
2026-07-06	0.1800	0.2600	0.1800	0.1800	-37.931%	16	8,190	-38.889%
2026-07-02	0.2800	0.3000	0.2800	0.2900	+45.000%	9	8,210	-62.069%
2026-06-29	0.2000	0.2000	0.2000	0.2000	-20.000%	32	8,210	-45.000%
2026-06-24	0.2000	0.2500	0.2000	0.2500	+13.636%	15	8,210	-56.000%
2026-06-23	0.2200	0.2200	0.2200	0.2200	+10.000%	6	8,195	-50.000%
2026-06-22	0.2800	0.2900	0.2000	0.2000	-16.667%	20	8,189	-45.000%
2026-06-16	0.2400	0.2400	0.2400	0.2400	-25.000%	1	8,187	-54.167%
2026-05-08	0.1800	0.3300	0.1800	0.3200	-8.571%	63	8,187	-65.625%
2026-05-06	0.3500	0.3500	0.3500	0.3500	-12.500%	1	8,250	-68.571%
2026-05-05	0.3300	0.4000	0.3300	0.4000	+17.647%	27	8,250	-72.500%
2026-04-30	0.3400	0.3400	0.3400	0.3400	-30.612%	39	8,273	-67.647%
2026-04-28	0.4900	0.4900	0.4900	0.4900	+2.083%	1	8,312	-77.551%
2026-04-27	0.4800	0.4800	0.4800	0.4800	-7.692%	31	8,313	-77.083%
2026-04-21	0.5200	0.5200	0.5200	0.5200	+15.556%	20	8,294	-78.846%
2026-04-20	0.4300	0.4500	0.4300	0.4500	-37.500%	6	8,294	-75.556%
2026-04-17	0.7200	0.7200	0.7200	0.7200	+44.000%	15	8,290	-84.722%
2026-04-15	0.5000	0.5000	0.5000	0.5000	-9.091%	2	8,275	-78.000%
2026-04-14	0.5500	0.5500	0.5500	0.5500	0.000%	500	8,275	-80.000%
2026-04-13	0.5600	0.5600	0.5500	0.5500	-17.910%	2	8,343	-80.000%
2026-04-10	0.6700	0.6700	0.6700	0.6700	+1.515%	4	8,344	-83.582%
2026-04-08	0.6900	0.6900	0.6600	0.6600	-20.482%	3	8,348	-83.333%
2026-04-06	0.8300	0.8300	0.8300	0.8300	-3.488%	1	8,346	-86.747%
2026-03-24	0.8600	0.8600	0.8600	0.8600	+8.861%	1	8,346	-87.209%
2026-03-23	0.7900	0.7900	0.7900	0.7900	-12.222%	1	8,346	-86.076%
2026-03-19	0.9000	0.9000	0.9000	0.9000	-10.891%	10	8,346	-87.778%
2026-03-05	1.0100	1.0100	1.0100	1.0100	+26.250%	1	8,346	-89.109%
2026-02-27	0.8000	0.8000	0.8000	0.8000	+14.286%	2	8,345	-86.250%
2026-02-26	0.7000	0.7000	0.7000	0.7000	-30.693%	1	8,345	-84.286%
2026-02-23	1.0100	1.0100	0.9900	1.0100	+10.989%	36	8,344	-89.109%
2026-02-13	0.9100	0.9100	0.9100	0.9100	-10.784%	20	8,398	-87.912%
2026-02-12	0.9300	1.0200	0.9300	1.0200	+13.333%	5	8,398	-89.216%
2026-02-10	1.1400	1.1400	0.9000	0.9000	-10.891%	4	8,401	-87.778%
2026-02-09	1.0100	1.0100	1.0100	1.0100	-24.060%	1	8,405	-89.109%
2026-02-05	1.4400	1.4400	1.3000	1.3300	-1.481%	50	8,405	-91.729%
2026-02-04	1.4400	1.4400	1.3500	1.3500	+21.622%	13	8,365	-91.852%
2026-02-03	1.0000	1.1100	1.0000	1.1100	-7.500%	36	8,352	-90.090%
2026-01-29	1.2000	1.2000	1.2000	1.2000	+12.150%	1	8,333	-90.833%
2026-01-28	1.0700	1.0700	1.0700	1.0700	-13.710%	1	8,333	-89.720%
2026-01-23	1.2400	1.2600	1.2400	1.2400	-3.876%	11	8,332	-91.129%
2026-01-22	1.2900	1.2900	1.2900	1.2900	+2.381%	100	8,321	-91.473%
2026-01-20	1.2600	1.2600	1.2600	1.2600	+12.500%	1	8,321	-91.270%
2026-01-15	1.1200	1.1200	1.1200	1.1200	-1.754%	8	8,321	-90.179%
2026-01-14	1.2600	1.2600	1.1400	1.1400	-0.870%	2	8,321	-90.351%
2026-01-12	1.1500	1.1500	1.1500	1.1500	-14.815%	1,000	8,322	-90.435%
2026-01-08	1.3500	1.3500	1.3500	1.3500	+3.053%	8	7,422	-91.852%
2026-01-07	1.3100	1.3100	1.3000	1.3100	-2.963%	111	7,414	-91.603%
2026-01-06	1.3500	1.3500	1.3500	1.3500	+8.000%	2	7,413	-91.852%
2026-01-05	1.2500	1.2500	1.2500	1.2500	-9.420%	120	7,413	-91.200%
2026-01-02	1.3600	1.3900	1.3600	1.3800	-6.757%	7	7,431	-92.029%
2025-12-31	1.4800	1.4800	1.4800	1.4800	-5.732%	4	7,432	-92.568%
2025-12-30	1.5700	1.5700	1.5200	1.5700	-4.848%	1,442	7,432	-92.994%
2025-12-23	1.6400	1.6500	1.6400	1.6500	+11.486%	100	6,359	-93.333%
2025-12-22	1.4800	1.4800	1.4800	1.4800	-10.303%	10	6,439	-92.568%
2025-12-17	1.6100	1.6500	1.6100	1.6500	+1.852%	22	6,433	-93.333%
2025-12-16	1.5700	1.6200	1.5700	1.6200	+4.516%	120	6,433	-93.210%
2025-12-15	1.5800	1.5800	1.5100	1.5500	+19.231%	81	6,517	-92.903%
2025-12-12	1.2000	1.3100	1.2000	1.3000	+4.000%	18	6,475	-91.538%
2025-12-11	1.2500	1.2500	1.2500	1.2500	-11.348%	35	6,464	-91.200%
2025-12-04	1.4100	1.4100	1.4100	1.4100	-22.527%	10	6,429	-92.199%
2025-11-18	1.8200	1.8200	1.8200	1.8200	+12.346%	1	6,429	-93.956%
2025-11-11	1.5800	1.6200	1.4400	1.6200	+17.391%	7	6,429	-93.210%
2025-11-10	1.3800	1.3800	1.3800	1.3800	-4.167%	15	6,430	-92.029%
2025-11-06	1.4400	1.4400	1.4400	1.4400	-1.370%	4	6,430	-92.361%
2025-10-30	1.4600	1.4600	1.4600	1.4600	-14.118%	6	6,434	-92.466%
2025-10-22	1.7000	1.7000	1.7000	1.7000	+8.974%	1	6,434	-93.529%
2025-10-21	1.7000	1.7000	1.5600	1.5600	+0.645%	7	6,435	-92.949%
2025-10-17	1.5500	1.5500	1.5500	1.5500	+18.321%	1	6,434	-92.903%
2025-10-14	1.3100	1.3100	1.3100	1.3100	-5.072%	10	6,435	-91.603%
2025-10-13	1.3700	1.3800	1.3700	1.3800	+3.759%	80	6,435	-92.029%
2025-10-10	1.2000	1.3300	1.2000	1.3300	+2.308%	42	6,355	-91.729%
2025-10-09	1.3000	1.3000	1.3000	1.3000	-10.959%	50	6,315	-91.538%
2025-10-07	1.4000	1.4600	1.4000	1.4600	+1.389%	17	6,269	-92.466%
2025-10-03	1.4000	1.4400	1.4000	1.4400	+1.408%	356	6,269	-92.361%
2025-10-02	1.4200	1.4200	1.4200	1.4200	-10.127%	220	5,913	-92.254%
2025-09-26	1.5800	1.5800	1.5800	1.5800	+3.268%	1	6,059	-93.038%
2025-09-25	1.4700	1.5300	1.4700	1.5300	+3.378%	13	6,058	-92.810%
2025-09-24	1.4800	1.4800	1.4800	1.4800	+5.714%	8	6,051	-92.568%
2025-09-23	1.4000	1.4000	1.4000	1.4000	-6.667%	1	6,046	-92.143%
2025-09-19	1.5000	1.5000	1.5000	1.5000	+5.634%	50	6,045	-92.667%
2025-09-18	1.4100	1.4200	1.4100	1.4200	-7.792%	5	5,995	-92.254%
2025-09-16	1.5500	1.5500	1.5400	1.5400	-6.098%	70	5,995	-92.857%
2025-09-15	1.5800	1.6500	1.5800	1.6400	+11.565%	15	6,026	-93.293%
2025-09-11	1.4700	1.4700	1.4700	1.4700	-5.161%	2	6,030	-92.517%
2025-09-10	1.4900	1.5500	1.4700	1.5500	-1.899%	506	6,028	-92.903%
2025-09-09	1.6200	1.6200	1.5800	1.5800	-7.059%	41	5,541	-93.038%
2025-09-08	1.7000	1.7000	1.7000	1.7000	-2.299%	2	5,540	-93.529%
2025-09-05	1.8100	1.8100	1.7400	1.7400	-3.867%	6	5,540	-93.678%
2025-09-04	1.8600	1.8600	1.8100	1.8100	+1.685%	32	5,540	-93.923%
2025-09-03	1.8500	1.8500	1.7700	1.7800	+2.890%	5,260	5,540	-93.820%
2025-09-02	1.7900	1.7900	1.7300	1.7300	-3.352%	25	523	-93.642%
2025-08-29	1.7900	1.7900	1.7600	1.7900	-6.771%	6	508	-93.855%
2025-08-26	1.8900	1.9200	1.8900	1.9200	-2.041%	40	508	-94.271%
2025-08-25	1.9000	1.9600	1.8800	1.9600	+8.287%	10	468	-94.388%
2025-08-22	1.8300	1.8300	1.8000	1.8100	-8.586%	27	466	-93.923%
2025-08-20	2.0900	2.0900	1.9800	1.9800	-6.604%	43	459	-94.444%
2025-08-19	2.0900	2.1200	2.0500	2.1200	+8.163%	19	435	-94.811%
2025-08-18	2.0200	2.0200	1.8100	1.9600	-10.909%	56	432	-94.388%
2025-08-15	2.3500	2.3600	2.1700	2.2000	-5.579%	27	412	-95.000%
2025-08-14	2.5200	2.5400	2.2900	2.3300	-28.308%	173	401	-95.279%
2025-08-13	3.2500	3.2500	3.2500	3.2500	+1.562%	3	275	-96.615%
2025-08-11	3.2000	3.2000	3.2000	3.2000	-5.882%	1	273	-96.563%
2025-08-06	3.4000	3.4000	3.4000	3.4000	-4.225%	8	274	-96.765%
2025-08-01	3.6000	3.6000	3.5500	3.5500	+7.576%	15	274	-96.901%
2025-07-31	3.3000	3.3000	3.3000	3.3000	-0.901%	1	287	-96.667%
2025-07-24	3.3500	3.3500	3.3300	3.3300	-2.059%	2	287	-96.697%
2025-07-22	3.4000	3.4000	3.4000	3.4000	0.000%	1	287	-96.765%
2025-07-16	3.4000	3.4000	3.4000	3.4000	-1.449%	8	286	-96.765%
2025-07-14	3.4500	3.4500	3.4500	3.4500	-13.750%	8	286	-96.812%
2025-06-17	3.9500	4.0000	3.9500	4.0000	+5.263%	16	286	-97.250%
2025-06-16	3.8500	3.8500	3.8000	3.8000	-8.434%	5	270	-97.105%
2025-06-02	4.1500	4.1500	4.1500	4.1500	+4.271%	20	265	-97.349%
2025-05-27	3.9800	3.9800	3.9800	3.9800	+2.051%	20	265	-97.236%
2025-05-23	3.9000	3.9000	3.9000	3.9000	-4.878%	2	275	-97.179%
2025-05-13	4.0600	4.1000	4.0600	4.1000	-2.148%	30	275	-97.317%
2025-05-12	4.1900	4.1900	4.1900	4.1900	-4.773%	3	275	-97.375%
2025-05-05	4.4000	4.4000	4.4000	4.4000	+2.326%	1	272	-97.500%
2025-05-02	4.3000	4.3000	4.3000	4.3000	-3.587%	2	272	-97.442%
2025-04-25	4.4600	4.4600	4.4600	4.4600	-8.041%	40	271	-97.534%
2025-04-21	4.8500	4.8500	4.8500	4.8500	+0.622%	1	281	-97.732%
2025-04-11	4.8200	4.8200	4.8200	4.8200	+3.656%	6	281	-97.718%
2025-04-04	4.6500	4.6500	4.6500	4.6500	+1.087%	4	281	-97.634%
2025-03-31	4.6000	4.6000	4.6000	4.6000	+1.322%	1	281	-97.609%
2025-03-28	4.5400	4.5400	4.5400	4.5400	+9.662%	8	281	-97.577%
2025-03-24	4.1400	4.1400	4.1400	4.1400	+0.242%	1	278	-97.343%
2025-03-04	4.1300	4.1300	4.1300	4.1300	+4.030%	1	277	-97.337%
2025-02-25	3.9500	3.9700	3.9500	3.9700	+1.795%	65	213	-97.229%
2025-02-24	3.8800	3.9000	3.8800	3.9000	+9.859%	7	213	-97.179%
2025-02-20	3.5500	3.5500	3.5500	3.5500	+1.719%	1	213	-96.901%
2025-01-31	3.5200	3.5200	3.4900	3.4900	-6.933%	14	213	-96.848%
2025-01-28	3.7500	3.7500	3.7500	3.7500	0.000%	1	213	-97.067%
2025-01-27	3.3500	3.8700	3.3500	3.7500	+27.986%	33	214	-97.067%
2025-01-24	3.0200	3.0200	2.9300	2.9300	-7.571%	4	184	-96.246%
2025-01-15	3.1700	3.1700	3.1700	3.1700	-6.765%	2	183	-96.530%
2025-01-10	3.4000	3.4000	3.4000	3.4000	+7.937%	6	183	-96.765%
2025-01-06	3.1500	3.1500	3.1500	3.1500	-4.545%	100	84	-96.508%
2025-01-03	3.2500	3.3000	3.2500	3.3000	-5.714%	6	84	-96.667%
2024-12-30	3.5000	3.5000	3.5000	3.5000	+4.167%	1	84	-96.857%
2024-12-27	3.2000	3.3600	3.2000	3.3600	+0.299%	24	84	-96.726%
2024-12-23	3.3500	3.3500	3.3500	3.3500	+13.176%	1	82	-96.716%
2024-12-18	2.9600	2.9600	2.9600	2.9600	-7.210%	1	81	-96.284%
2024-12-16	3.1900	3.1900	3.1900	3.1900	+13.929%	1	80	-96.552%
2024-12-06	2.8000	2.8000	2.8000	2.8000	-9.677%	20	80	-96.071%
2024-11-21	3.1000	3.1000	3.1000	3.1000	+5.085%	1	69	-96.452%
2024-11-13	2.8100	2.9500	2.8100	2.9500	+6.884%	10	69	-96.271%
2024-11-07	2.7600	2.7600	2.7600	2.7600	-16.364%	6	59	-96.014%
2024-10-31	3.3000	3.3000	3.3000	3.3000	+6.452%	1	53	-96.667%
2024-10-29	3.1000	3.1000	3.1000	3.1000	-3.125%	12	52	-96.452%
2024-10-28	3.2000	3.2000	3.2000	3.2000	-8.046%	2	42	-96.563%
2024-10-24	3.6000	3.6000	3.4800	3.4800	-15.122%	46	40	-96.839%
2024-09-19	4.1000	4.1000	4.1000	4.1000	0.000%	1	1	-97.317%

.dark-mode .Y2jJzK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y2jJzK{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20270115P7WULF Jan 15 2027 7.00 Put (WULF270115P00007000)option OPRA

WULF20270115P7
WULF Jan 15 2027 7.00 Put (WULF270115P00007000)
option OPRA