Dark

WULF20271217C17
WULF Dec 17 2027 17.00 Call (WULF271217C00017000)
option OPRA

EOD

Sep 30, 2026

4.82-13.153%(-0.73)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.0000	5.0000	4.8200	4.8200	-13.153%	6	2,066	0.000%
2026-09-25	5.5500	5.5500	5.5500	5.5500	-17.899%	24	2,062	-13.153%
2026-09-22	7.0000	7.0000	6.7600	6.7600	+0.896%	26	2,058	-28.698%
2026-09-21	6.7000	6.7000	6.7000	6.7000	+11.667%	10	2,058	-28.060%
2026-09-17	6.0000	6.0000	6.0000	6.0000	+12.150%	2	2,068	-19.667%
2026-09-16	5.3500	5.3500	5.3500	5.3500	+8.081%	10	2,068	-9.907%
2026-09-15	5.2000	5.2000	4.8500	4.9500	-8.333%	20	2,068	-2.626%
2026-09-14	5.4000	5.4000	5.4000	5.4000	-16.923%	2	2,068	-10.741%
2026-09-09	6.9700	6.9700	6.5000	6.5000	-8.062%	3	2,066	-25.846%
2026-09-08	6.4500	7.0700	6.4500	7.0700	+27.387%	54	2,065	-31.825%
2026-09-03	5.2500	5.5500	5.2500	5.5500	+8.824%	27	2,067	-13.153%
2026-09-02	5.1000	5.1000	5.1000	5.1000	+4.082%	20	2,067	-5.490%
2026-09-01	4.8200	4.9000	4.8200	4.9000	-6.130%	2	2,067	-1.633%
2026-08-31	5.2000	5.2200	5.2000	5.2200	-22.667%	5	2,066	-7.663%
2026-08-27	6.7500	6.7500	6.7500	6.7500	+8.000%	1	2,062	-28.593%
2026-08-25	6.1000	6.2500	6.1000	6.2500	+9.649%	8	2,062	-22.880%
2026-08-24	6.0600	6.0600	5.7000	5.7000	0.000%	25	2,060	-15.439%
2026-08-21	7.0000	7.0000	5.7000	5.7000	+0.885%	7	2,036	-15.439%
2026-08-19	6.0500	6.0500	5.5000	5.6500	-2.921%	22	2,034	-14.690%
2026-08-18	6.2500	6.2500	5.8200	5.8200	-15.652%	16	2,037	-17.182%
2026-08-17	7.2000	7.2000	6.9000	6.9000	+6.154%	5	2,024	-30.145%
2026-08-14	6.8000	6.8000	6.5000	6.5000	+3.011%	65	2,021	-25.846%
2026-08-13	6.3100	6.3100	6.3100	6.3100	-6.932%	5	2,053	-23.613%
2026-08-11	6.7800	6.7800	6.7800	6.7800	+5.938%	5	2,048	-28.909%
2026-08-10	6.7500	6.7500	6.4000	6.4000	-6.569%	88	2,043	-24.688%
2026-08-07	7.9000	7.9000	6.8500	6.8500	-4.861%	5	1,981	-29.635%
2026-08-05	8.4500	8.4500	7.2000	7.2000	-16.763%	116	1,983	-33.056%
2026-08-03	7.9000	8.6500	7.9000	8.6500	+8.125%	6	1,943	-44.277%
2026-07-31	8.0700	8.0700	8.0000	8.0000	+11.576%	2	1,947	-39.750%
2026-07-28	7.1700	7.1700	7.1700	7.1700	-28.300%	2	1,947	-32.775%
2026-07-21	10.0000	10.0000	10.0000	10.0000	+9.890%	5	1,948	-51.800%
2026-07-20	9.1000	9.1000	9.1000	9.1000	+10.706%	1	1,943	-47.033%
2026-07-17	7.6900	8.2200	7.6900	8.2200	-2.143%	4	1,943	-41.363%
2026-07-16	8.5000	8.5000	8.4000	8.4000	-11.299%	10	1,943	-42.619%
2026-07-14	9.4700	9.4700	9.4700	9.4700	-17.293%	10	1,943	-49.102%
2026-07-06	13.0000	13.0000	11.2500	11.4500	+9.048%	19	1,953	-57.904%
2026-07-02	10.5000	10.5000	10.5000	10.5000	-15.933%	1	1,954	-54.095%
2026-07-01	12.4900	12.4900	12.4900	12.4900	-17.120%	5	1,954	-61.409%
2026-06-26	14.4100	16.2500	14.4100	15.0700	-4.013%	7	1,954	-68.016%
2026-06-24	15.7000	15.7000	15.7000	15.7000	-12.535%	3	1,961	-69.299%
2026-06-22	17.9500	17.9500	17.9500	17.9500	+10.802%	5	1,961	-73.148%
2026-06-17	16.2000	16.2000	16.2000	16.2000	-2.410%	2	1,968	-70.247%
2026-06-16	16.6000	16.6000	16.6000	16.6000	+11.037%	4	1,968	-70.964%
2026-06-15	14.9500	14.9500	14.9500	14.9500	+16.524%	1	1,970	-67.759%
2026-06-10	12.8100	12.8300	12.8100	12.8300	-2.061%	3	1,970	-62.432%
2026-06-08	13.9800	13.9800	13.1000	13.1000	-0.758%	2	1,972	-63.206%
2026-06-05	13.6800	13.6800	12.7500	13.2000	-12.698%	6	1,973	-63.485%
2026-06-04	14.2000	15.1200	14.2000	15.1200	+0.800%	6	1,973	-68.122%
2026-06-02	15.0000	15.0000	15.0000	15.0000	+8.303%	5	1,976	-67.867%
2026-06-01	13.8000	13.8500	13.8000	13.8500	-4.483%	26	1,981	-65.199%
2026-05-29	14.5000	14.5000	14.5000	14.5000	+26.087%	5	1,982	-66.759%
2026-05-21	11.5000	11.5000	11.5000	11.5000	+5.796%	3	1,982	-58.087%
2026-05-20	10.8700	10.8700	10.8700	10.8700	+6.256%	1	1,982	-55.658%
2026-05-19	10.2300	10.2300	10.2300	10.2300	-20.943%	1	1,985	-52.884%
2026-05-14	12.9400	12.9400	12.9400	12.9400	-3.792%	15	1,985	-62.751%
2026-05-06	13.4500	13.4500	13.4500	13.4500	+28.095%	20	2,000	-64.164%
2026-04-23	10.5000	10.5000	10.5000	10.5000	+9.034%	1	2,020	-54.095%
2026-04-22	9.6300	9.6300	9.6300	9.6300	+5.246%	3	2,020	-49.948%
2026-04-17	9.1500	9.1500	9.1500	9.1500	+5.903%	10	2,023	-47.322%
2026-04-16	8.5500	8.6400	8.5500	8.6400	-8.085%	2	2,024	-44.213%
2026-04-15	9.5000	9.5000	9.4000	9.4000	-4.179%	3	2,023	-48.723%
2026-04-14	9.8100	9.8100	9.8100	9.8100	+8.398%	1	2,022	-50.866%
2026-04-09	9.0500	9.0500	9.0500	9.0500	+14.557%	2	2,023	-46.740%
2026-04-08	7.6200	8.5500	7.6200	7.9000	+41.071%	22	2,025	-38.987%
2026-04-02	5.6000	5.6000	5.6000	5.6000	+8.738%	1	2,047	-13.929%
2026-03-30	5.3000	5.3000	5.1500	5.1500	-31.333%	16	2,047	-6.408%
2026-03-25	7.3000	7.5000	7.3000	7.5000	-0.531%	7	2,047	-35.733%
2026-03-23	7.5400	7.5400	7.5400	7.5400	+15.115%	1	2,052	-36.074%
2026-03-20	6.5500	6.5500	6.5500	6.5500	-8.520%	1	2,052	-26.412%
2026-03-17	7.1600	7.1600	7.1600	7.1600	-2.849%	5	2,052	-32.682%
2026-03-16	7.3700	7.3700	7.3700	7.3700	+7.906%	3	2,047	-34.600%
2026-03-11	7.1000	7.1000	6.8300	6.8300	+23.063%	6	2,047	-29.429%
2026-03-03	5.5500	5.5500	5.5500	5.5500	-22.702%	2	2,048	-13.153%
2026-02-27	7.4000	7.4000	7.1800	7.1800	-12.439%	2	2,048	-32.869%
2026-02-26	8.2000	8.2000	8.2000	8.2000	-5.202%	1	2,048	-41.220%
2026-02-25	8.6500	8.6500	8.5300	8.6500	+5.488%	17	2,035	-44.277%
2026-02-24	8.0500	8.2000	8.0500	8.2000	+29.134%	2	2,035	-41.220%
2026-02-20	6.3500	6.3500	6.3500	6.3500	-6.618%	2	2,037	-24.094%
2026-02-19	6.8000	6.8000	6.8000	6.8000	-15.737%	5	2,035	-29.118%
2026-02-13	8.0700	8.0700	8.0700	8.0700	+16.618%	1	2,040	-40.273%
2026-02-12	7.1000	7.1000	6.9200	6.9200	-18.588%	3	2,040	-30.347%
2026-02-10	6.5400	8.5000	6.5400	8.5000	+16.438%	664	2,023	-43.294%
2026-02-09	6.7500	7.6100	6.7000	7.3000	+24.786%	10	1,860	-33.973%
2026-02-06	6.0400	6.0400	5.8500	5.8500	+30.000%	11	1,861	-17.607%
2026-02-05	4.5000	4.5000	4.5000	4.5000	-32.229%	2	1,851	+7.111%
2026-02-03	6.6400	6.6400	6.6400	6.6400	+32.800%	1	1,849	-27.410%
2026-02-02	5.0000	5.0000	5.0000	5.0000	-19.355%	1	1,849	-3.600%
2026-01-28	6.2000	6.2000	6.2000	6.2000	-4.615%	2	1,850	-22.258%
2026-01-27	6.2500	6.5600	6.2500	6.5000	+42.232%	4	1,850	-25.846%
2026-01-21	5.3500	5.3500	4.5500	4.5700	-20.660%	7	1,852	+5.470%
2026-01-16	5.7600	5.7600	5.7600	5.7600	+2.857%	1	1,858	-16.319%
2026-01-15	5.6000	5.6000	5.6000	5.6000	-9.677%	1	1,858	-13.929%
2026-01-14	6.2000	6.2000	6.2000	6.2000	+8.772%	10	1,857	-22.258%
2026-01-13	5.7000	5.7000	5.7000	5.7000	+8.571%	16	1,867	-15.439%
2026-01-09	5.2500	5.2500	5.2500	5.2500	+3.960%	1	1,883	-8.190%
2026-01-08	5.0500	5.0500	5.0500	5.0500	-0.980%	10	1,882	-4.554%
2026-01-05	5.1000	5.3500	5.1000	5.1000	+23.786%	883	1,882	-5.490%
2025-12-30	4.1000	4.1500	4.1000	4.1200	-6.364%	7	1,882	+16.990%
2025-12-29	4.1500	4.4000	4.1500	4.4000	+2.326%	3	1,881	+9.545%
2025-12-26	4.6000	4.6000	4.3000	4.3000	-15.354%	220	1,878	+12.093%
2025-12-23	5.0000	5.0800	5.0000	5.0800	+6.947%	2	1,920	-5.118%
2025-12-19	4.9500	5.3300	4.7500	4.7500	-10.714%	1,948	1,898	+1.474%
2025-12-16	4.8000	5.3200	4.8000	5.3200	-0.931%	2	210	-9.398%
2025-12-15	5.3800	5.3800	5.3700	5.3700	-18.636%	6	210	-10.242%
2025-12-08	6.6000	6.6000	6.6000	6.6000	-5.036%	1	204	-26.970%
2025-12-04	6.8800	6.9500	6.0000	6.9500	+26.364%	4	204	-30.647%
2025-12-03	5.9500	5.9500	5.5000	5.5000	-18.759%	2	204	-12.364%
2025-12-02	7.1000	7.1000	6.7700	6.7700	-11.503%	11	204	-28.804%
2025-12-01	7.6500	7.6500	7.6500	7.6500	+1.190%	1	206	-36.993%
2025-11-28	7.5600	7.5600	7.5600	7.5600	+8.777%	5	205	-36.243%
2025-11-26	6.9500	6.9500	6.9500	6.9500	+41.837%	10	200	-30.647%
2025-11-24	4.8500	4.9000	4.8500	4.9000	+8.889%	20	200	-1.633%
2025-11-21	4.3700	4.6500	4.3700	4.5000	-4.255%	31	220	+7.111%
2025-11-20	6.0500	6.5800	4.6800	4.7000	-9.615%	50	225	+2.553%
2025-11-19	5.3800	5.3800	5.1800	5.2000	+8.333%	27	235	-7.308%
2025-11-18	4.6700	4.8000	4.6700	4.8000	+4.803%	16	230	+0.417%
2025-11-17	4.5800	4.5800	4.5800	4.5800	+32.754%	2	235	+5.240%
2025-11-14	3.4500	3.4500	3.4500	3.4500	-26.439%	10	235	+39.710%
2025-11-13	4.5500	4.6900	4.5500	4.6900	-9.808%	3	235	+2.772%
2025-11-11	5.2000	5.2000	5.2000	5.2000	-20.000%	1	235	-7.308%
2025-11-07	6.0500	6.5000	6.0500	6.5000	-1.515%	2	235	-25.846%
2025-11-06	6.8500	6.8500	6.6000	6.6000	-16.350%	9	234	-26.970%
2025-11-05	7.8900	7.8900	7.8900	7.8900	+16.029%	3	234	-38.910%
2025-11-03	7.0000	7.0000	6.4000	6.8000	-5.556%	5	240	-29.118%
2025-10-31	7.2000	7.2000	7.2000	7.2000	+5.109%	1	240	-33.056%
2025-10-30	6.4000	7.1000	6.4000	6.8500	-9.868%	11	241	-29.635%
2025-10-29	7.6000	7.6000	7.6000	7.6000	-7.990%	10	247	-36.579%
2025-10-28	8.2500	8.5000	8.2500	8.2600	+34.309%	10	247	-41.646%
2025-10-27	6.1500	6.1600	6.1500	6.1500	-1.600%	17	268	-21.626%
2025-10-24	6.2500	6.2500	6.2500	6.2500	+56.250%	1	268	-22.880%
2025-10-23	4.0000	4.0000	4.0000	4.0000	-39.850%	10	268	+20.500%
2025-10-20	6.6500	6.6500	6.6500	6.6500	+3.906%	2	268	-27.519%
2025-10-17	5.0000	6.4000	5.0000	6.4000	-19.090%	11	268	-24.688%
2025-10-15	7.7500	8.0500	7.1500	7.9100	+6.892%	26	278	-39.064%
2025-10-14	7.3000	7.4000	7.3000	7.4000	+20.325%	4	286	-34.865%
2025-10-13	6.1500	6.1500	6.1500	6.1500	-5.819%	1	290	-21.626%
2025-10-10	5.8000	6.5300	5.8000	6.5300	+30.600%	11	289	-26.187%
2025-10-09	5.1100	5.3700	5.0000	5.0000	+11.857%	15	279	-3.600%
2025-10-08	4.8000	4.8000	4.4700	4.4700	+0.449%	3	281	+7.830%
2025-10-07	4.3000	4.4500	4.3000	4.4500	+5.952%	14	280	+8.315%
2025-10-06	4.2000	4.2000	4.2000	4.2000	-4.545%	2	284	+14.762%
2025-10-03	4.2000	4.4000	4.2000	4.4000	+12.821%	4	286	+9.545%
2025-10-01	3.9000	3.9000	3.9000	3.9000	-3.704%	10	284	+23.590%
2025-09-30	4.0500	4.0500	4.0500	4.0500	+8.000%	1	294	+19.012%
2025-09-29	3.7500	3.7500	3.7500	3.7500	+8.696%	8	293	+28.533%
2025-09-26	3.4500	3.4500	3.4500	3.4500	-9.211%	2	301	+39.710%
2025-09-25	3.6000	3.8500	3.6000	3.8000	-7.090%	19	303	+26.842%
2025-09-24	3.9600	4.0900	3.9500	4.0900	+12.055%	4	286	+17.848%
2025-09-23	3.6500	3.6500	3.6500	3.6500	+1.389%	5	286	+32.055%
2025-09-19	3.6000	3.6000	3.6000	3.6000	+17.647%	13	291	+33.889%
2025-09-18	3.7000	3.7000	3.0600	3.0600	-19.474%	2	292	+57.516%
2025-09-17	3.7500	3.8000	3.1000	3.8000	+12.426%	16	292	+26.842%
2025-09-16	2.3400	3.3800	2.3400	3.3800	+9.032%	2	306	+42.604%
2025-09-15	3.1000	3.1000	3.0500	3.1000	-4.615%	54	306	+55.484%
2025-09-12	3.5000	3.5000	3.2500	3.2500	-4.692%	46	346	+48.308%
2025-09-11	3.4000	3.6500	3.3100	3.4100	+4.923%	35	328	+41.349%
2025-09-10	3.3500	3.4500	3.2500	3.2500	+8.333%	90	300	+48.308%
2025-09-09	2.4500	3.0000	2.4500	3.0000	+22.951%	25	316	+60.667%
2025-09-08	2.5000	2.5400	2.4400	2.4400	-0.408%	77	293	+97.541%
2025-09-05	2.3000	2.5000	2.3000	2.4500	+4.255%	18	219	+96.735%
2025-09-04	2.4100	2.4100	2.3000	2.3500	-7.115%	21	202	+105.106%
2025-09-03	2.8200	2.8200	2.4600	2.5300	-13.058%	55	182	+90.514%
2025-09-02	2.7500	2.9100	2.7500	2.9100	+4.301%	16	137	+65.636%
2025-08-29	2.7600	2.9700	2.7000	2.7900	-0.712%	59	127	+72.760%
2025-08-27	2.8000	2.9300	2.7800	2.8100	-0.707%	31	127	+71.530%
2025-08-26	2.9100	2.9600	2.8300	2.8300	+4.815%	22	102	+70.318%
2025-08-25	2.8200	2.8200	2.6300	2.7000	-10.000%	54	91	+78.519%
2025-08-22	3.2000	3.6500	2.9500	3.0000	-1.639%	30	54	+60.667%
2025-08-21	3.0000	3.0700	3.0000	3.0500	-1.613%	22	24	+58.033%
2025-08-20	2.8700	3.1000	2.8500	3.1000	0.000%	3	0	+55.484%

.dark-mode .lRz0zh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lRz0zh{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20271217C17WULF Dec 17 2027 17.00 Call (WULF271217C00017000)option OPRA

WULF20271217C17
WULF Dec 17 2027 17.00 Call (WULF271217C00017000)
option OPRA