Dark

WULF20270617C20
WULF Jun 17 2027 20.00 Call (WULF270617C00020000)
option OPRA

EOD

Oct 1, 2026

2.60-13.333%(-0.40)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.5200	2.6000	2.5200	2.6000	-13.333%	59	6,366	0.000%
2026-09-29	3.0000	3.0000	3.0000	3.0000	+2.740%	1	6,347	-13.333%
2026-09-28	3.0700	3.0700	2.9200	2.9200	-9.598%	92	6,347	-10.959%
2026-09-25	3.1600	3.2300	3.1000	3.2300	-11.507%	4	6,347	-19.505%
2026-09-24	3.5500	3.7500	3.4000	3.6500	-8.750%	31	6,347	-28.767%
2026-09-23	4.0000	4.0000	4.0000	4.0000	-5.882%	21	6,344	-35.000%
2026-09-22	4.2500	4.2500	4.2500	4.2500	-0.468%	3	6,344	-38.824%
2026-09-21	4.2100	4.4100	4.0600	4.2700	+12.368%	29	6,344	-39.110%
2026-09-18	3.7000	3.8000	3.7000	3.8000	-1.809%	5	6,344	-31.579%
2026-09-17	4.0000	4.0000	3.6300	3.8700	+20.938%	29	6,344	-32.817%
2026-09-16	3.2000	3.2000	3.2000	3.2000	+14.286%	2	6,344	-18.750%
2026-09-15	2.9600	2.9600	2.8000	2.8000	-15.152%	48	6,344	-7.143%
2026-09-14	3.4500	3.4500	3.3000	3.3000	-19.512%	4	6,334	-21.212%
2026-09-11	4.3000	4.4500	4.1000	4.1000	+8.179%	42	6,331	-36.585%
2026-09-10	3.9500	4.2000	3.5500	3.7900	-10.824%	32	6,321	-31.398%
2026-09-09	4.8500	4.8500	4.2500	4.2500	-12.371%	26	6,310	-38.824%
2026-09-08	4.2500	4.8500	4.2500	4.8500	+25.648%	221	6,310	-46.392%
2026-09-04	3.8000	4.0000	3.8000	3.8600	+4.324%	18	6,252	-32.642%
2026-09-03	3.1900	3.7000	3.1900	3.7000	+16.719%	20	6,252	-29.730%
2026-09-02	2.9000	3.1900	2.8700	3.1700	+7.095%	7	6,250	-17.981%
2026-09-01	3.1000	3.1200	2.8300	2.9600	-8.923%	8	6,250	-12.162%
2026-08-31	3.4200	3.4200	3.2500	3.2500	-8.451%	2	6,249	-20.000%
2026-08-28	3.6500	3.6500	3.5000	3.5500	-16.471%	7	6,249	-26.761%
2026-08-27	4.6000	4.6000	4.2500	4.2500	+8.142%	6	6,249	-38.824%
2026-08-26	4.1200	4.1200	3.9300	3.9300	-6.205%	2	6,249	-33.842%
2026-08-25	4.1400	4.1900	4.0500	4.1900	+4.750%	14	6,249	-37.947%
2026-08-24	3.8000	4.0000	3.8000	4.0000	+0.756%	5	6,249	-35.000%
2026-08-21	4.3000	4.3000	3.6500	3.9700	+1.795%	12	6,249	-34.509%
2026-08-20	3.9000	3.9900	3.8300	3.9000	+8.033%	21	6,249	-33.333%
2026-08-19	3.6000	3.8400	3.4000	3.6100	-1.096%	52	6,249	-27.978%
2026-08-18	4.5000	4.5000	3.6000	3.6500	-25.813%	64	6,248	-28.767%
2026-08-17	4.8800	4.9200	4.8000	4.9200	+3.145%	10	6,266	-47.154%
2026-08-14	4.5700	4.8000	4.3500	4.7700	+13.571%	107	6,267	-45.493%
2026-08-13	4.7700	5.0000	4.2000	4.2000	-11.579%	12	6,265	-38.095%
2026-08-12	4.7500	4.7500	4.7500	4.7500	+4.396%	1	6,266	-45.263%
2026-08-11	4.5500	4.5500	4.5500	4.5500	+9.639%	110	6,266	-42.857%
2026-08-10	4.5000	4.5000	4.1500	4.1500	-11.702%	30	6,263	-37.349%
2026-08-07	4.9000	4.9000	4.7000	4.7000	-12.963%	48	6,258	-44.681%
2026-08-06	5.5300	5.5300	5.4000	5.4000	-8.475%	2	6,258	-51.852%
2026-08-05	6.1000	6.5100	5.9000	5.9000	-6.793%	149	6,258	-55.932%
2026-08-04	6.5000	6.5000	6.3000	6.3300	-1.094%	58	6,158	-58.926%
2026-08-03	6.4100	6.5000	6.4000	6.4000	+10.345%	9	6,163	-59.375%
2026-07-31	5.8000	5.8000	5.8000	5.8000	+1.399%	1	6,163	-55.172%
2026-07-30	4.9000	5.7500	4.9000	5.7200	+36.190%	59	6,163	-54.545%
2026-07-29	5.1000	5.1000	4.2000	4.2000	-19.386%	68	6,161	-38.095%
2026-07-28	5.0000	5.2100	5.0000	5.2100	-5.273%	104	6,161	-50.096%
2026-07-27	6.1000	6.1000	5.3900	5.5000	-13.386%	9	6,077	-52.727%
2026-07-24	7.0000	7.0000	6.2300	6.3500	-13.133%	718	6,077	-59.055%
2026-07-23	7.6100	7.6700	7.2000	7.3100	+0.137%	34	6,078	-64.432%
2026-07-22	7.9500	7.9500	7.3000	7.3000	-0.273%	3	6,077	-64.384%
2026-07-21	7.0100	7.3200	6.9500	7.3200	+9.254%	5	6,077	-64.481%
2026-07-20	6.7000	6.7000	6.7000	6.7000	+17.958%	20	6,077	-61.194%
2026-07-17	5.4200	5.9000	5.1500	5.6800	-1.217%	12	6,097	-54.225%
2026-07-16	6.3400	6.4000	5.7500	5.7500	-16.058%	33	6,099	-54.783%
2026-07-15	6.9500	7.3300	6.5900	6.8500	-4.196%	22	6,099	-62.044%
2026-07-14	6.8300	7.1500	6.8300	7.1500	-8.917%	18	6,099	-63.636%
2026-07-13	7.8500	7.9000	7.5000	7.8500	-8.187%	18	6,096	-66.879%
2026-07-10	9.2200	9.2200	8.5500	8.5500	-18.571%	15	6,091	-69.591%
2026-07-09	9.6500	10.6500	9.6500	10.5000	+19.590%	15	6,091	-75.238%
2026-07-08	8.6600	9.3000	8.6600	8.7800	+14.026%	15	6,091	-70.387%
2026-07-07	7.7000	7.7000	7.0500	7.7000	-20.619%	10	6,093	-66.234%
2026-07-06	9.9500	10.6500	9.4000	9.7000	+18.437%	45	6,093	-73.196%
2026-07-02	8.6000	8.9000	7.9500	8.1900	-16.000%	513	6,071	-68.254%
2026-07-01	10.0000	10.0000	9.4500	9.7500	-10.959%	4	6,071	-73.333%
2026-06-30	10.7000	10.9500	10.7000	10.9500	-18.889%	4	6,071	-76.256%
2026-06-23	13.9400	13.9400	13.5000	13.5000	-7.089%	6	6,074	-80.741%
2026-06-22	14.5300	14.5300	14.5300	14.5300	+0.554%	1	6,074	-82.106%
2026-06-18	14.4500	14.4500	14.4500	14.4500	+4.938%	1	6,078	-82.007%
2026-06-17	13.5000	13.7700	13.5000	13.7700	+1.250%	15	6,078	-81.118%
2026-06-15	13.2800	13.6000	13.2800	13.6000	+28.302%	6	6,078	-80.882%
2026-06-11	10.1000	10.6000	10.1000	10.6000	+0.952%	37	6,078	-75.472%
2026-06-10	11.1500	11.1500	10.5000	10.5000	-7.080%	2	6,078	-75.238%
2026-06-09	13.3000	13.3000	11.2500	11.3000	+11.992%	11	6,079	-76.991%
2026-06-05	10.0000	10.4100	9.8800	10.0900	-10.151%	18	6,084	-74.232%
2026-06-04	11.2300	11.2300	11.2300	11.2300	-9.435%	2	6,084	-76.848%
2026-06-03	12.6000	12.6000	11.9500	12.4000	-2.745%	23	6,084	-79.032%
2026-06-02	13.1000	13.1000	12.7500	12.7500	+9.442%	15	6,084	-79.608%
2026-06-01	11.6500	11.6500	11.6500	11.6500	-2.917%	5	6,082	-77.682%
2026-05-29	11.5000	12.0000	11.5000	12.0000	-5.882%	7	6,082	-78.333%
2026-05-27	12.5000	12.7500	12.3500	12.7500	+12.832%	22	6,082	-79.608%
2026-05-26	11.0000	11.5300	11.0000	11.3000	+18.573%	56	6,082	-76.991%
2026-05-22	9.5300	9.5300	9.5300	9.5300	+0.421%	1	6,078	-72.718%
2026-05-21	8.9100	9.4900	8.9100	9.4900	+20.892%	14	6,078	-72.603%
2026-05-18	7.9700	7.9700	7.8500	7.8500	-17.801%	10	6,078	-66.879%
2026-05-13	10.0000	10.0000	9.5500	9.5500	+8.523%	2	6,088	-72.775%
2026-05-12	8.9000	8.9000	8.7100	8.8000	-12.000%	9	6,088	-70.455%
2026-05-11	10.2000	10.2000	10.0000	10.0000	+0.705%	2	6,088	-74.000%
2026-05-08	9.5400	9.9300	9.5300	9.9300	-1.683%	20	6,087	-73.817%
2026-05-07	10.4500	10.4500	10.0000	10.1000	-11.248%	12	6,091	-74.257%
2026-05-06	10.9500	11.5000	10.9500	11.3800	+15.533%	6	6,094	-77.153%
2026-05-05	9.5200	9.8500	9.5200	9.8500	+15.205%	5	6,093	-73.604%
2026-05-01	9.1500	9.3000	8.5500	8.5500	-2.841%	27	6,106	-69.591%
2026-04-30	8.3100	8.8000	8.3000	8.8000	+19.565%	61	6,106	-70.455%
2026-04-29	7.8900	7.8900	7.3600	7.3600	-8.000%	6	6,146	-64.674%
2026-04-28	8.1500	8.1500	8.0000	8.0000	-4.762%	124	6,141	-67.500%
2026-04-27	7.8500	8.4000	7.8300	8.4000	+14.130%	611	6,141	-69.048%
2026-04-24	8.4800	8.5500	7.3600	7.3600	-13.412%	4	6,141	-64.674%
2026-04-23	8.5000	8.5000	8.5000	8.5000	+10.390%	20	6,140	-69.412%
2026-04-22	7.7000	7.8800	7.7000	7.7000	+8.451%	51	6,140	-66.234%
2026-04-21	7.5000	7.5200	7.1000	7.1000	-13.097%	14	6,190	-63.380%
2026-04-20	8.4300	8.8500	8.1700	8.1700	+3.812%	103	6,190	-68.176%
2026-04-17	6.7900	7.8700	6.7900	7.8700	+11.473%	77	6,220	-66.963%
2026-04-16	6.5000	7.0600	6.5000	7.0600	-11.750%	502	6,151	-63.173%
2026-04-15	8.0000	8.0000	8.0000	8.0000	+3.226%	1	6,151	-67.500%
2026-04-14	7.4500	8.0000	7.4500	7.7500	+13.139%	135	6,151	-66.452%
2026-04-10	7.3200	7.3200	6.8500	6.8500	-8.054%	10	6,147	-62.044%
2026-04-09	7.1000	7.5000	6.8000	7.4500	+19.200%	97	6,147	-65.101%
2026-04-08	6.2500	6.3500	6.1500	6.2500	+17.925%	23	6,104	-58.400%
2026-04-07	5.3000	5.3000	5.3000	5.3000	+12.766%	10	6,103	-50.943%
2026-04-06	4.6500	4.7000	4.6500	4.7000	+17.500%	19	6,103	-44.681%
2026-03-31	4.1100	4.1100	4.0000	4.0000	+3.896%	30	6,107	-35.000%
2026-03-30	4.0500	4.0500	3.8500	3.8500	-14.254%	33	6,077	-32.468%
2026-03-27	4.4900	4.4900	4.4900	4.4900	-12.816%	1	6,077	-42.094%
2026-03-26	5.1500	5.1500	5.1500	5.1500	-12.712%	1	6,077	-49.515%
2026-03-25	5.7000	6.4500	5.7000	5.9000	+8.656%	16	6,077	-55.932%
2026-03-23	5.7000	5.7000	5.4300	5.4300	+13.836%	11	6,077	-52.118%
2026-03-19	5.7600	5.7600	4.7700	4.7700	-15.575%	6,008	6,077	-45.493%
2026-03-18	5.7000	5.7000	5.6500	5.6500	+5.410%	24	6,077	-53.982%
2026-03-17	5.3100	5.3600	5.3100	5.3600	-4.286%	6	6,077	-51.493%
2026-03-16	5.5500	5.6000	5.5000	5.6000	+9.804%	26	6,077	-53.571%
2026-03-13	4.8600	5.1000	4.4900	5.1000	+11.597%	21	6,074	-49.020%
2026-03-10	4.5700	4.5700	4.5700	4.5700	+5.057%	2	6,069	-43.107%
2026-03-06	4.2000	4.3500	4.2000	4.3500	-9.375%	3	6,067	-40.230%
2026-03-05	4.8000	4.8000	4.8000	4.8000	-1.031%	2	6,068	-45.833%
2026-03-03	4.9000	4.9000	4.8500	4.8500	-9.683%	3	6,068	-46.392%
2026-03-02	5.5000	5.5000	5.3700	5.3700	-16.744%	3	6,068	-51.583%
2026-02-26	6.4500	6.4500	6.4500	6.4500	-10.417%	1	6,069	-59.690%
2026-02-25	6.3400	7.2000	6.3400	7.2000	+12.500%	2	6,067	-63.889%
2026-02-24	6.4000	6.4000	6.4000	6.4000	+23.077%	1	6,067	-59.375%
2026-02-19	5.2000	5.2000	5.2000	5.2000	-5.626%	2	6,067	-50.000%
2026-02-17	4.5500	5.5100	4.5000	5.5100	-4.174%	3	6,067	-52.813%
2026-02-13	5.5000	5.7500	5.5000	5.7500	-7.258%	3	6,066	-54.783%
2026-02-10	6.5500	6.5500	6.2000	6.2000	+10.714%	43	6,066	-58.065%
2026-02-09	5.5000	5.9100	5.5000	5.6000	+21.739%	13	6,064	-53.571%
2026-02-03	4.6000	4.6000	4.6000	4.6000	+20.419%	5	6,064	-43.478%
2026-02-02	3.8200	3.8200	3.8200	3.8200	-22.828%	5	6,064	-31.937%
2026-01-27	4.9500	4.9500	4.9500	4.9500	+23.750%	18	6,064	-47.475%
2026-01-20	4.0000	4.0000	4.0000	4.0000	+6.667%	2	6,064	-35.000%
2026-01-06	4.1000	4.1000	3.7500	3.7500	+23.355%	3	6,064	-30.667%
2025-12-31	3.0400	3.0400	3.0400	3.0400	+3.051%	10	6,064	-14.474%
2025-12-30	2.9500	2.9500	2.9500	2.9500	-14.493%	1	6,064	-11.864%
2025-12-29	3.4500	3.4500	3.4500	3.4500	-12.658%	5	6,064	-24.638%
2025-12-23	3.9500	3.9500	3.9500	3.9500	+5.615%	1	6,064	-34.177%
2025-12-22	4.1400	4.1400	3.7400	3.7400	-13.825%	2	6,064	-30.481%
2025-12-16	4.3400	4.3400	4.3400	4.3400	-20.367%	1	6,063	-40.092%
2025-12-12	5.4500	5.4500	5.4500	5.4500	-4.386%	100	6,062	-52.294%
2025-12-11	5.7000	5.7000	5.7000	5.7000	0.000%	3	6,062	-54.386%
2025-12-09	5.7000	5.7000	5.7000	5.7000	-3.553%	2	6,062	-54.386%
2025-12-01	5.9100	5.9100	5.9100	5.9100	-1.500%	50	6,062	-56.007%
2025-11-28	6.0000	6.0000	6.0000	6.0000	+37.931%	1	6,112	-56.667%
2025-11-24	4.1000	4.3500	4.1000	4.3500	+16.000%	46	6,112	-40.230%
2025-11-21	3.7500	3.9400	3.1500	3.7500	-32.065%	469	6,110	-30.667%
2025-11-20	5.5200	5.5200	5.5200	5.5200	+38.000%	1	6,110	-52.899%
2025-11-19	4.0000	4.0000	4.0000	4.0000	+8.108%	3	6,110	-35.000%
2025-11-18	3.6300	3.7000	3.5700	3.7000	+11.111%	11	6,109	-29.730%
2025-11-17	3.5000	3.6500	3.3300	3.3300	-16.750%	26	6,109	-21.922%
2025-11-14	3.6500	4.1000	3.6500	4.0000	+8.108%	457	6,100	-35.000%
2025-11-13	3.7000	3.7000	3.7000	3.7000	-11.058%	2	6,100	-29.730%
2025-11-11	4.1600	4.1600	4.1600	4.1600	-21.805%	2	6,098	-37.500%
2025-11-10	4.9700	5.3200	4.9700	5.3200	+6.400%	3,040	6,098	-51.128%
2025-11-07	5.0700	5.0700	5.0000	5.0000	-4.762%	2	3,098	-48.000%
2025-11-06	5.9000	5.9000	5.0500	5.2500	-15.595%	3,128	3,099	-50.476%
2025-11-04	6.2200	6.2200	6.2200	6.2200	+6.143%	1	1,717	-58.199%
2025-11-03	6.7000	6.7000	5.8600	5.8600	+2.627%	55	1,714	-55.631%
2025-10-30	5.3500	5.7100	4.9500	5.7100	-16.029%	53	1,714	-54.466%
2025-10-28	6.1500	7.0000	6.1500	6.8000	+32.039%	59	1,737	-61.765%
2025-10-24	5.1200	5.1500	4.9500	5.1500	+17.045%	17	1,784	-49.515%
2025-10-23	4.4000	4.4000	4.4000	4.4000	+14.286%	1	1,793	-40.909%
2025-10-22	5.8000	5.8000	3.8500	3.8500	-21.107%	51	1,793	-32.468%
2025-10-21	4.8500	4.8800	4.8500	4.8800	-2.789%	12	1,792	-46.721%
2025-10-17	5.0200	5.0200	5.0200	5.0200	-8.727%	5	1,780	-48.207%
2025-10-16	5.5000	5.5000	5.5000	5.5000	-7.563%	1	1,775	-52.727%
2025-10-15	7.4500	7.4500	5.9500	5.9500	-8.462%	4	1,775	-56.303%
2025-10-14	4.3500	6.5000	4.3500	6.5000	+43.805%	14	1,773	-60.000%
2025-10-10	5.5300	5.9500	3.8500	4.5200	+15.897%	28	1,763	-42.478%
2025-10-09	3.8500	3.9600	3.8500	3.9000	+4.000%	12	1,755	-33.333%
2025-10-08	3.3800	5.0000	3.2500	3.7500	+13.982%	9	1,745	-30.667%
2025-10-07	3.1700	3.3000	3.1700	3.2900	-0.303%	10	1,740	-20.973%
2025-10-06	3.3500	3.3500	3.3000	3.3000	+3.125%	3	1,736	-21.212%
2025-10-03	3.1000	3.3900	3.0200	3.2000	+3.226%	134	1,733	-18.750%
2025-10-01	3.1000	3.1000	3.1000	3.1000	+7.639%	2	1,612	-16.129%
2025-09-30	2.8800	2.8800	2.8800	2.8800	+3.971%	1	1,610	-9.722%
2025-09-29	2.6500	2.8100	2.6500	2.7700	+4.924%	5	1,609	-6.137%
2025-09-25	2.6400	2.6500	2.6400	2.6400	-14.839%	1,605	1,606	-1.515%
2025-09-24	3.1000	3.1000	3.1000	3.1000	0.000%	1	0	-16.129%

.dark-mode .lD54cl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lD54cl{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20270617C20WULF Jun 17 2027 20.00 Call (WULF270617C00020000)option OPRA

WULF20270617C20
WULF Jun 17 2027 20.00 Call (WULF270617C00020000)
option OPRA