Dark

WULF20271217C15
WULF Dec 17 2027 15.00 Call (WULF271217C00015000)
option OPRA

EOD

Oct 1, 2026

5.50-9.091%(-0.55)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.2000	5.5000	5.2000	5.5000	-9.091%	12	3,934	0.000%
2026-09-28	6.0500	6.0500	6.0500	6.0500	-0.657%	2	3,944	-9.091%
2026-09-25	6.2000	6.2000	6.0900	6.0900	-15.417%	33	3,944	-9.688%
2026-09-23	7.3000	7.3000	7.2000	7.2000	+34.579%	6	3,914	-23.611%
2026-09-15	5.6500	5.7000	5.3500	5.3500	-17.692%	3,733	3,907	+2.804%
2026-09-14	6.5000	6.5000	6.5000	6.5000	-9.722%	1	1,586	-15.385%
2026-09-11	7.0300	7.2000	7.0300	7.2000	+7.946%	52	1,586	-23.611%
2026-09-10	6.7700	6.7700	6.6700	6.6700	-13.824%	2	1,586	-17.541%
2026-09-08	7.7400	7.7400	7.7400	7.7400	+31.186%	1	1,585	-28.941%
2026-08-31	5.9000	5.9000	5.9000	5.9000	-12.593%	1	1,586	-6.780%
2026-08-25	6.5000	6.7500	6.5000	6.7500	+5.469%	4	1,585	-18.519%
2026-08-24	6.5000	6.5000	6.4000	6.4000	+4.065%	2	1,587	-14.063%
2026-08-21	6.5000	6.5000	6.1500	6.1500	-6.818%	2	1,586	-10.569%
2026-08-20	6.7000	6.7000	6.5000	6.6000	+6.452%	14	1,586	-16.667%
2026-08-19	6.1500	6.2000	5.9200	6.2000	-2.362%	10	1,585	-11.290%
2026-08-18	6.9100	7.1500	6.3500	6.3500	-20.625%	26	1,577	-13.386%
2026-08-17	7.7000	8.0000	7.7000	8.0000	+11.111%	3	1,591	-31.250%
2026-08-13	7.2000	7.2000	7.2000	7.2000	-4.636%	1	1,590	-23.611%
2026-08-07	7.5500	7.5500	7.5500	7.5500	-13.517%	31	1,590	-27.152%
2026-08-05	8.9800	8.9800	8.7300	8.7300	+9.673%	154	1,611	-36.999%
2026-07-30	7.9600	7.9600	7.9600	7.9600	+4.052%	2	1,457	-30.905%
2026-07-28	7.1500	7.6500	7.1500	7.6500	-29.167%	11	1,459	-28.105%
2026-07-22	10.8000	10.8000	10.8000	10.8000	0.000%	1	1,462	-49.074%
2026-07-21	10.8000	10.8000	10.8000	10.8000	+10.542%	1	1,462	-49.074%
2026-07-20	11.1000	11.1000	9.7700	9.7700	+9.775%	2	1,462	-43.705%
2026-07-17	8.0000	8.9000	8.0000	8.9000	-6.316%	3	1,461	-38.202%
2026-07-16	9.5000	9.5000	9.5000	9.5000	-1.042%	1	1,459	-42.105%
2026-07-15	9.6000	9.6000	9.6000	9.6000	-7.246%	1	1,459	-42.708%
2026-07-14	9.8500	10.4800	9.8500	10.3500	-18.568%	14	1,458	-46.860%
2026-07-08	12.9500	12.9500	12.7100	12.7100	+15.545%	7	1,470	-56.727%
2026-07-07	11.0000	11.0000	11.0000	11.0000	-26.026%	12	1,470	-50.000%
2026-06-30	14.8700	14.8700	14.8700	14.8700	-6.946%	3	1,470	-63.013%
2026-06-26	14.3700	17.1500	14.3700	15.9800	-12.198%	7	1,470	-65.582%
2026-06-22	18.2000	18.2000	18.2000	18.2000	+4.000%	1	1,475	-69.780%
2026-06-15	17.5000	17.5000	17.5000	17.5000	+21.781%	1	1,476	-68.571%
2026-06-05	14.3700	14.3700	14.3700	14.3700	-3.232%	1	1,476	-61.726%
2026-05-29	14.8500	14.8500	14.8500	14.8500	-10.704%	5	1,476	-62.963%
2026-05-28	16.6300	16.6300	16.6300	16.6300	+12.746%	3	1,481	-66.927%
2026-05-08	14.7500	14.7500	14.7500	14.7500	+5.357%	1	1,484	-62.712%
2026-05-06	14.5000	14.5000	14.0000	14.0000	+6.222%	6	1,484	-60.714%
2026-05-05	13.1800	13.1800	13.1800	13.1800	+16.123%	2	1,484	-58.270%
2026-05-01	11.3500	11.3500	11.3500	11.3500	+3.182%	4	1,490	-51.542%
2026-04-28	11.0000	11.0000	11.0000	11.0000	+1.852%	2	1,490	-50.000%
2026-04-27	10.8000	10.8000	10.8000	10.8000	-0.644%	1	1,492	-49.074%
2026-04-22	10.8700	10.8700	10.8700	10.8700	-2.072%	9	1,492	-49.402%
2026-04-20	11.1000	11.1000	11.1000	11.1000	+2.778%	20	1,493	-50.450%
2026-04-17	10.8000	10.8000	10.8000	10.8000	+10.204%	15	1,493	-49.074%
2026-04-16	9.8000	9.8000	9.8000	9.8000	-7.547%	2	1,508	-43.878%
2026-04-14	10.5000	10.6000	10.5000	10.6000	+15.217%	3	1,510	-48.113%
2026-04-13	9.2000	9.2000	9.2000	9.2000	-8.458%	5	1,512	-40.217%
2026-04-10	10.0500	10.0500	10.0500	10.0500	+3.822%	5	1,517	-45.274%
2026-04-09	9.4000	9.6800	9.4000	9.6800	+8.764%	7	1,512	-43.182%
2026-04-08	8.4200	8.9000	8.4200	8.9000	+18.667%	6	1,512	-38.202%
2026-04-07	7.6300	7.6300	7.4800	7.5000	-7.975%	3	1,518	-26.667%
2026-03-25	8.1500	8.1500	8.1500	8.1500	+8.378%	5	1,518	-32.515%
2026-03-23	8.1500	8.1500	7.5200	7.5200	+13.083%	7	1,518	-26.862%
2026-03-20	7.1900	7.1900	6.6500	6.6500	-10.135%	29	1,519	-17.293%
2026-03-17	7.5500	7.5500	7.4000	7.4000	-8.979%	2	1,542	-25.676%
2026-03-16	8.0000	8.1300	8.0000	8.1300	+31.129%	2	1,542	-32.349%
2026-03-06	6.4500	6.5000	6.2000	6.2000	-10.791%	3	1,544	-11.290%
2026-03-05	6.9500	6.9500	6.9500	6.9500	-3.472%	5	1,543	-20.863%
2026-02-27	7.2000	7.2000	7.2000	7.2000	-18.182%	1	1,538	-23.611%
2026-02-26	8.8600	8.8600	8.8000	8.8000	-5.376%	6	1,538	-37.500%
2026-02-25	9.1500	9.3000	8.8500	9.3000	+3.333%	6	1,540	-40.860%
2026-02-24	9.0000	9.0000	9.0000	9.0000	+28.571%	1	1,540	-38.889%
2026-02-20	7.0000	7.0000	7.0000	7.0000	-2.098%	20	1,541	-21.429%
2026-02-19	7.1000	7.1500	7.1000	7.1500	-6.045%	6	1,521	-23.077%
2026-02-12	8.2000	8.3500	7.6100	7.6100	-14.011%	6	1,515	-27.727%
2026-02-10	7.5900	8.8500	7.4000	8.8500	+15.385%	650	1,518	-37.853%
2026-02-09	7.2700	7.9500	7.2700	7.6700	+12.960%	33	1,519	-28.292%
2026-02-06	6.4500	6.7900	6.4500	6.7900	+25.741%	4	1,525	-18.999%
2026-02-05	5.4700	5.4700	5.3500	5.4000	+1.887%	4	1,525	+1.852%
2026-02-04	5.4000	5.5000	5.3000	5.3000	-22.059%	65	1,525	+3.774%
2026-02-03	7.0000	7.0000	6.8000	6.8000	+8.800%	5	1,518	-19.118%
2026-01-29	6.3000	6.3000	6.2500	6.2500	-11.972%	31	1,522	-12.000%
2026-01-28	6.9000	7.1000	6.9000	7.1000	-1.389%	4	1,493	-22.535%
2026-01-27	6.4000	7.2000	6.4000	7.2000	+16.694%	9	1,495	-23.611%
2026-01-26	5.8000	6.1700	5.8000	6.1700	+4.576%	14	1,499	-10.859%
2026-01-21	5.9000	5.9000	5.9000	5.9000	+3.509%	13	1,499	-6.780%
2026-01-20	6.0500	6.0500	5.7000	5.7000	-7.916%	2	1,505	-3.509%
2026-01-16	6.1900	6.1900	6.1900	6.1900	-2.826%	1	1,504	-11.147%
2026-01-15	6.2400	6.3700	6.2400	6.3700	-4.925%	12	1,504	-13.658%
2026-01-14	6.4100	6.7000	6.4100	6.7000	+5.512%	8	1,494	-17.910%
2026-01-13	6.3500	6.3500	6.3500	6.3500	+4.613%	1	1,486	-13.386%
2026-01-12	6.0700	6.0700	6.0700	6.0700	+8.393%	2	1,486	-9.390%
2026-01-09	5.9000	5.9000	5.5500	5.6000	+3.704%	5	1,487	-1.786%
2026-01-08	5.4000	5.4000	5.4000	5.4000	+0.935%	2	1,488	+1.852%
2026-01-07	5.3500	5.3500	5.3500	5.3500	-11.570%	1	1,488	+2.804%
2026-01-05	6.0000	6.0500	6.0000	6.0500	+11.009%	2	1,488	-9.091%
2026-01-02	5.4500	5.4500	5.4500	5.4500	+19.518%	1	1,488	+0.917%
2025-12-31	4.6500	4.6600	4.5600	4.5600	+4.828%	10	1,493	+20.614%
2025-12-30	4.4700	4.4700	4.3500	4.3500	-7.447%	367	1,493	+26.437%
2025-12-29	5.0000	5.0000	4.7000	4.7000	-10.134%	28	1,653	+17.021%
2025-12-26	5.2300	5.2300	5.2300	5.2300	-10.598%	1	1,678	+5.163%
2025-12-22	5.8500	5.8500	5.8500	5.8500	+5.027%	2	1,678	-5.983%
2025-12-19	5.4500	5.5700	5.3900	5.5700	+7.115%	989	1,678	-1.257%
2025-12-18	5.2000	5.2000	5.2000	5.2000	-1.887%	5	691	+5.769%
2025-12-17	5.3300	5.3300	5.3000	5.3000	-8.778%	11	696	+3.774%
2025-12-16	5.3800	5.8100	5.3800	5.8100	+1.751%	63	697	-5.336%
2025-12-15	6.1400	6.1400	5.7100	5.7100	-30.535%	323	694	-3.678%
2025-12-12	8.2200	8.2200	8.2200	8.2200	+2.112%	1	465	-33.090%
2025-12-11	8.0500	8.0500	8.0500	8.0500	+4.005%	1	465	-31.677%
2025-12-10	7.7400	7.7400	7.7400	7.7400	-1.901%	1	465	-28.941%
2025-12-09	7.2000	7.8900	7.2000	7.8900	+9.583%	3	465	-30.292%
2025-12-08	7.2000	7.2000	7.2000	7.2000	+5.109%	10	466	-23.611%
2025-12-04	6.8500	6.8500	6.8500	6.8500	-6.164%	5	456	-19.708%
2025-12-03	7.3000	7.3000	7.3000	7.3000	-0.950%	20	461	-24.658%
2025-12-02	7.3700	7.3700	7.3700	7.3700	-0.405%	1	461	-25.373%
2025-12-01	7.4500	7.4500	7.4000	7.4000	-6.329%	6	462	-25.676%
2025-11-28	8.0500	8.0500	7.9000	7.9000	+13.019%	3	462	-30.380%
2025-11-26	6.9900	6.9900	6.9900	6.9900	-1.132%	1	462	-21.316%
2025-11-25	7.0700	7.0700	7.0700	7.0700	+25.801%	10	462	-22.207%
2025-11-24	5.6300	5.6300	5.6000	5.6200	+12.400%	13	472	-2.135%
2025-11-21	5.0000	5.0500	3.4500	5.0000	-24.242%	14	466	+10.000%
2025-11-20	6.6000	6.6000	6.6000	6.6000	+24.528%	5	456	-16.667%
2025-11-19	5.3000	5.3000	5.3000	5.3000	-3.636%	4	456	+3.774%
2025-11-14	5.5000	5.5000	5.5000	5.5000	+1.852%	4	452	0.000%
2025-11-13	4.7000	5.9000	4.7000	5.4000	-6.897%	7	448	+1.852%
2025-11-12	5.8000	5.8000	5.5500	5.8000	+8.411%	32	449	-5.172%
2025-11-11	6.0000	6.1700	5.2500	5.3500	-27.703%	49	431	+2.804%
2025-11-10	6.9700	7.4000	6.9700	7.4000	+7.246%	102	431	-25.676%
2025-11-07	6.0000	6.9000	6.0000	6.9000	-2.817%	5	431	-20.290%
2025-11-06	7.4000	7.4000	6.9200	7.1000	-11.250%	14	433	-22.535%
2025-11-05	8.0000	8.0000	8.0000	8.0000	-1.840%	20	438	-31.250%
2025-11-04	8.1000	8.1500	8.1000	8.1500	+7.947%	150	418	-32.515%
2025-11-03	8.2500	8.2500	7.5500	7.5500	-4.430%	7	489	-27.152%
2025-10-31	7.9000	7.9000	7.9000	7.9000	+10.490%	1	489	-30.380%
2025-10-30	8.0500	8.0500	6.8000	7.1500	-12.162%	52	489	-23.077%
2025-10-29	7.7200	8.3000	7.5500	8.1400	-1.333%	49	494	-32.432%
2025-10-28	8.1000	9.1900	8.1000	8.2500	+18.364%	22	456	-33.333%
2025-10-24	6.9500	6.9700	6.9500	6.9700	+9.764%	6	460	-21.090%
2025-10-23	6.4000	6.5000	6.3500	6.3500	+15.876%	7	460	-13.386%
2025-10-22	5.6000	5.6000	5.4800	5.4800	-12.600%	11	459	+0.365%
2025-10-21	6.6100	6.6100	6.0500	6.2700	-9.130%	26	459	-12.281%
2025-10-17	6.9000	6.9000	6.9000	6.9000	-1.989%	2	450	-20.290%
2025-10-16	7.6300	7.6300	7.0400	7.0400	-16.190%	231	448	-21.875%
2025-10-15	8.0000	8.5000	8.0000	8.4000	+3.704%	5	264	-34.524%
2025-10-14	8.0000	8.4000	8.0000	8.1000	+20.896%	33	262	-32.099%
2025-10-13	6.7000	6.7000	6.7000	6.7000	+9.836%	1	268	-17.910%
2025-10-10	7.4000	7.4000	6.1000	6.1000	+0.826%	7	267	-9.836%
2025-10-09	5.7000	6.0500	5.5000	6.0500	+17.476%	38	265	-9.091%
2025-10-08	5.0000	5.2500	4.9000	5.1500	+4.040%	18	253	+6.796%
2025-10-07	4.9500	4.9500	4.3500	4.9500	+3.992%	69	251	+11.111%
2025-10-06	4.8800	5.1500	4.7600	4.7600	+3.478%	62	218	+15.546%
2025-10-03	4.7500	4.9900	4.6000	4.6000	0.000%	17	156	+19.565%
2025-10-02	4.6600	4.6600	4.6000	4.6000	+5.747%	6	142	+19.565%
2025-09-29	4.2500	4.3500	4.2500	4.3500	+19.178%	2	136	+26.437%
2025-09-26	3.6500	3.6500	3.6500	3.6500	-18.889%	2	136	+50.685%
2025-09-25	4.1000	4.5000	4.1000	4.5000	+7.143%	2	138	+22.222%
2025-09-24	4.2000	4.2000	4.2000	4.2000	+1.695%	1	138	+30.952%
2025-09-23	4.0500	4.2500	4.0500	4.1300	+4.557%	44	137	+33.172%
2025-09-22	3.9500	3.9500	3.9500	3.9500	-1.250%	1	159	+39.241%
2025-09-19	3.8600	4.0000	3.8500	4.0000	-0.990%	6	159	+37.500%
2025-09-17	3.9000	4.2000	3.7500	4.0400	+3.061%	42	157	+36.139%
2025-09-16	3.9500	3.9500	3.9200	3.9200	+12.000%	6	154	+40.306%
2025-09-15	3.7500	3.7500	3.4000	3.5000	-9.561%	12	148	+57.143%
2025-09-12	3.8500	3.9000	3.8500	3.8700	-0.769%	13	141	+42.119%
2025-09-11	3.5500	4.1500	3.5500	3.9000	+1.299%	8	130	+41.026%
2025-09-10	3.5100	3.8500	3.5100	3.8500	+14.243%	30	123	+42.857%
2025-09-09	3.2500	3.3700	3.2500	3.3700	+29.119%	6	114	+63.205%
2025-09-08	2.6100	2.6100	2.6100	2.6100	+19.725%	10	116	+110.728%
2025-09-05	2.5500	2.6300	2.1800	2.1800	-16.154%	4	121	+152.294%
2025-09-04	2.5800	2.6600	2.5800	2.6000	-6.137%	3	123	+111.538%
2025-09-03	3.2000	3.2000	2.7500	2.7700	-16.314%	31	123	+98.556%
2025-09-02	3.1400	3.3100	3.1400	3.3100	+7.120%	12	114	+66.163%
2025-08-29	3.2000	3.2000	3.0000	3.0900	-3.438%	19	96	+77.994%
2025-08-28	3.2000	3.2000	3.2000	3.2000	0.000%	3	96	+71.875%
2025-08-27	3.1000	3.2000	3.1000	3.2000	-1.538%	7	93	+71.875%
2025-08-26	2.9200	3.2500	2.9200	3.2500	+8.333%	22	89	+69.231%
2025-08-25	2.9000	3.0000	2.9000	3.0000	-7.407%	32	74	+83.333%
2025-08-22	3.2800	3.7700	2.9700	3.2400	+2.857%	67	72	+69.753%
2025-08-21	3.4000	3.4000	3.1500	3.1500	-5.970%	12	29	+74.603%
2025-08-20	4.0700	4.0700	3.2500	3.3500	0.000%	39	0	+64.179%

.dark-mode .HSvsrn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HSvsrn{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20271217C15WULF Dec 17 2027 15.00 Call (WULF271217C00015000)option OPRA

WULF20271217C15
WULF Dec 17 2027 15.00 Call (WULF271217C00015000)
option OPRA