Dark

WULF20280121C12
WULF Jan 21 2028 12.00 Call (WULF280121C00012000)
option OPRA

EOD

Oct 1, 2026

6.80+1.040%(+0.07)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.4000	6.8000	6.4000	6.8000	+1.040%	16	1,269	0.000%
2026-09-30	6.7500	6.7500	6.7300	6.7300	-7.808%	12	1,272	+1.040%
2026-09-29	6.9800	7.3000	6.9800	7.3000	+1.813%	50	1,272	-6.849%
2026-09-28	7.3700	7.3700	7.1500	7.1700	-3.758%	23	1,260	-5.160%
2026-09-25	7.4500	7.4500	7.4500	7.4500	-3.871%	11	1,258	-8.725%
2026-09-24	7.7500	7.7500	7.7500	7.7500	-7.738%	1	1,269	-12.258%
2026-09-23	8.4000	8.4000	8.4000	8.4000	-6.874%	1	1,268	-19.048%
2026-09-21	8.7400	9.1000	8.7400	9.0200	+12.050%	59	1,267	-24.612%
2026-09-17	8.0500	8.0500	8.0500	8.0500	+8.784%	1	1,298	-15.528%
2026-09-16	7.1000	7.4000	7.1000	7.4000	+11.952%	15	1,297	-8.108%
2026-09-15	6.8000	6.9000	6.6100	6.6100	-22.235%	21	1,309	+2.874%
2026-09-10	8.3000	8.5500	8.3000	8.5000	-3.955%	8	1,290	-20.000%
2026-09-09	8.8500	8.8500	8.8500	8.8500	+0.568%	2	1,289	-23.164%
2026-09-08	8.5000	8.8000	8.5000	8.8000	+6.024%	4	1,290	-22.727%
2026-09-04	8.0000	8.3000	8.0000	8.3000	+3.750%	3	1,293	-18.072%
2026-09-03	7.6500	8.0000	7.5500	8.0000	+15.108%	8	1,293	-15.000%
2026-09-02	6.9500	6.9500	6.9500	6.9500	+6.107%	1	1,298	-2.158%
2026-09-01	6.5600	6.7000	6.5500	6.5500	-6.429%	4	1,297	+3.817%
2026-08-31	7.1100	7.1500	7.0000	7.0000	-4.110%	34	1,293	-2.857%
2026-08-28	7.4600	7.4600	7.3000	7.3000	-15.607%	6	1,274	-6.849%
2026-08-27	8.3500	8.8500	8.3500	8.6500	+12.338%	17	1,268	-21.387%
2026-08-25	7.7000	7.7000	7.7000	7.7000	-2.532%	1	1,284	-11.688%
2026-08-24	7.8000	7.9000	7.7500	7.9000	+3.947%	18	1,283	-13.924%
2026-08-21	7.8500	7.8500	7.6000	7.6000	-8.102%	31	1,297	-10.526%
2026-08-18	8.1900	8.2700	8.1900	8.2700	-11.551%	2	1,266	-17.775%
2026-08-17	9.2000	9.3500	9.1500	9.3500	+8.721%	4	1,264	-27.273%
2026-08-14	8.6000	8.6000	8.6000	8.6000	+2.017%	15	1,266	-20.930%
2026-08-13	8.4000	8.4300	8.4000	8.4300	-5.810%	2	1,251	-19.336%
2026-08-12	8.9500	8.9500	8.9500	8.9500	+9.816%	2	1,249	-24.022%
2026-08-10	8.2000	8.2000	8.1500	8.1500	-17.343%	2	1,251	-16.564%
2026-08-06	9.8600	9.8600	9.8600	9.8600	-6.095%	100	1,249	-31.034%
2026-08-05	10.2100	10.6200	10.2100	10.5000	-3.226%	970	1,249	-35.238%
2026-08-04	10.8500	10.8500	10.8500	10.8500	+0.370%	1	488	-37.327%
2026-08-03	10.8500	10.8500	10.8100	10.8100	-1.279%	10	487	-37.095%
2026-07-31	10.9500	10.9500	10.9500	10.9500	+26.590%	2	487	-37.900%
2026-07-29	8.6500	8.6500	8.6500	8.6500	-28.630%	1	487	-21.387%
2026-07-23	12.1200	12.1200	12.1200	12.1200	+6.409%	2	487	-43.894%
2026-07-20	11.3900	11.3900	11.3900	11.3900	+14.472%	1	488	-40.299%
2026-07-17	9.9500	9.9500	9.9500	9.9500	-9.545%	1	489	-31.658%
2026-07-16	11.0000	11.0000	11.0000	11.0000	-23.611%	1	488	-38.182%
2026-07-08	14.4000	14.4000	14.4000	14.4000	+17.073%	1	487	-52.778%
2026-07-07	12.3000	12.3000	12.3000	12.3000	-7.380%	2	487	-44.715%
2026-07-02	14.2900	14.2900	13.2800	13.2800	-17.771%	6	485	-48.795%
2026-06-30	16.1500	16.1500	16.1500	16.1500	-2.299%	5	485	-57.895%
2026-06-29	16.5300	16.5300	16.5300	16.5300	-5.543%	10	490	-58.863%
2026-06-26	17.5000	17.5000	17.5000	17.5000	+1.863%	5	490	-61.143%
2026-06-24	19.5700	19.5700	17.1800	17.1800	-9.816%	11	490	-60.419%
2026-06-17	19.0500	19.0500	19.0500	19.0500	-3.053%	5	486	-64.304%
2026-06-16	19.6500	19.6500	19.6500	19.6500	+4.800%	3	486	-65.394%
2026-06-15	18.9700	18.9700	18.7500	18.7500	+10.294%	2	489	-63.733%
2026-06-08	16.0500	17.0000	16.0500	17.0000	+9.819%	7	489	-60.000%
2026-06-05	16.7500	16.7500	15.4800	15.4800	-8.941%	5	489	-56.072%
2026-06-03	17.0000	17.0000	17.0000	17.0000	-2.074%	1	486	-60.000%
2026-05-28	17.3600	17.3600	17.3600	17.3600	-5.137%	1	487	-60.829%
2026-05-27	17.5000	18.3000	17.5000	18.3000	+8.929%	13	487	-62.842%
2026-05-26	15.7000	16.8000	15.7000	16.8000	+21.563%	5	500	-59.524%
2026-05-22	14.2500	14.2500	13.8200	13.8200	-2.881%	11	503	-50.796%
2026-05-21	14.2300	14.2300	14.2300	14.2300	+8.626%	3	504	-52.214%
2026-05-19	13.1000	13.1000	13.1000	13.1000	+0.460%	3	504	-48.092%
2026-05-18	13.0400	13.0400	13.0400	13.0400	-10.685%	1	505	-47.853%
2026-05-12	14.6000	14.6000	14.6000	14.6000	-4.262%	2	505	-53.425%
2026-05-08	15.2500	15.2500	15.2500	15.2500	-1.803%	4	505	-55.410%
2026-05-07	15.5300	15.5300	15.5300	15.5300	-5.879%	1	501	-56.214%
2026-05-06	16.0000	16.5000	16.0000	16.5000	+22.222%	3	502	-58.788%
2026-05-04	13.5000	13.5000	13.5000	13.5000	+4.651%	1	505	-49.630%
2026-05-01	12.9000	12.9000	12.9000	12.9000	-8.834%	4	506	-47.287%
2026-04-30	14.1500	14.1500	14.1500	14.1500	+17.917%	1	506	-51.943%
2026-04-24	12.0000	12.0000	12.0000	12.0000	+4.348%	4	506	-43.333%
2026-04-22	11.5000	11.5000	11.5000	11.5000	-2.128%	2	502	-40.870%
2026-04-21	11.7500	11.7500	11.7500	11.7500	+1.119%	1	503	-42.128%
2026-04-15	11.6200	11.6200	11.6200	11.6200	-3.167%	50	503	-41.480%
2026-04-14	12.0000	12.0000	12.0000	12.0000	+2.652%	1	553	-43.333%
2026-04-13	11.6000	11.6900	11.6000	11.6900	+8.744%	2	554	-41.831%
2026-04-10	12.0300	12.0300	10.7500	10.7500	-3.414%	5	556	-36.744%
2026-04-09	11.0000	11.3000	11.0000	11.1300	+8.058%	19	556	-38.904%
2026-04-08	9.6900	10.5000	9.6900	10.3000	+19.075%	29	565	-33.981%
2026-04-07	8.5000	8.6500	8.5000	8.6500	+6.790%	9	593	-21.387%
2026-04-06	8.2000	8.2000	8.1000	8.1000	+6.579%	15	602	-16.049%
2026-04-02	7.0600	7.6000	7.0600	7.6000	+10.145%	28	585	-10.526%
2026-03-30	7.5000	7.5000	6.9000	6.9000	-11.765%	27	585	-1.449%
2026-03-27	7.8200	7.8200	7.8200	7.8200	-21.565%	2	558	-13.043%
2026-03-25	9.5000	9.9700	9.5000	9.9700	+12.401%	8	560	-31.795%
2026-03-24	9.1000	9.1000	8.8700	8.8700	+3.743%	6	568	-23.337%
2026-03-23	9.1600	9.4000	8.5500	8.5500	+9.615%	20	574	-20.468%
2026-03-20	8.3000	8.3000	7.8000	7.8000	-7.143%	10	576	-12.821%
2026-03-19	8.4000	8.4000	8.4000	8.4000	-5.618%	1	566	-19.048%
2026-03-17	8.9000	8.9000	8.9000	8.9000	-10.643%	1	567	-23.596%
2026-03-16	8.9000	9.9600	8.9000	9.9600	+24.500%	3	566	-31.727%
2026-03-13	8.1000	8.6600	8.0000	8.0000	+4.987%	15	567	-15.000%
2026-03-12	7.5200	7.6200	7.2500	7.6200	-11.189%	10	571	-10.761%
2026-03-11	8.0000	8.5800	8.0000	8.5800	+14.096%	2	572	-20.746%
2026-03-10	7.0100	7.5200	7.0100	7.5200	+12.239%	3	573	-9.574%
2026-03-09	7.0000	7.0000	6.4000	6.7000	-5.367%	127	572	+1.493%
2026-03-06	7.3000	7.4900	7.0800	7.0800	-12.593%	4	637	-3.955%
2026-03-05	8.1000	8.1000	8.1000	8.1000	-6.897%	1	636	-16.049%
2026-03-04	8.7000	8.7000	8.7000	8.7000	-4.396%	1	635	-21.839%
2026-02-27	9.9400	9.9400	8.6000	9.1000	-11.650%	19	635	-25.275%
2026-02-24	10.1900	10.3000	10.1900	10.3000	+24.848%	7	651	-33.981%
2026-02-23	8.2500	8.2500	8.2500	8.2500	+5.096%	13	650	-17.576%
2026-02-19	7.8500	7.8500	7.8500	7.8500	-16.043%	1	663	-13.376%
2026-02-13	9.0900	10.0000	9.0900	9.3500	+6.492%	11	668	-27.273%
2026-02-11	9.0000	9.0000	8.2000	8.7800	-13.069%	55	668	-22.551%
2026-02-10	10.1000	10.1000	10.1000	10.1000	+8.021%	2	661	-32.673%
2026-02-09	8.1000	9.5000	8.1000	9.3500	+23.841%	68	663	-27.273%
2026-02-06	8.0000	8.0000	7.3000	7.5500	+31.304%	23	657	-9.934%
2026-02-05	6.6000	6.6000	5.6500	5.7500	-10.853%	21	661	+18.261%
2026-02-04	8.0000	8.0000	6.2500	6.4500	-16.774%	30	658	+5.426%
2026-02-03	7.8500	8.0000	7.7500	7.7500	+7.939%	8	635	-12.258%
2026-02-02	7.1800	7.1800	7.1800	7.1800	+5.588%	5	639	-5.292%
2026-01-30	6.8000	6.8000	6.8000	6.8000	-13.376%	2	639	0.000%
2026-01-29	7.8500	7.8500	7.8500	7.8500	-0.633%	1	637	-13.376%
2026-01-28	7.8800	7.9000	7.8800	7.9000	-2.469%	2	637	-13.924%
2026-01-27	7.5000	8.5000	7.5000	8.1000	+14.894%	20	635	-16.049%
2026-01-26	7.1300	7.1300	6.6900	7.0500	+14.448%	11	630	-3.546%
2026-01-23	6.1600	6.1600	6.1600	6.1600	+0.163%	1	639	+10.390%
2026-01-21	6.1500	6.1500	6.1500	6.1500	-12.766%	1	640	+10.569%
2026-01-20	7.0500	7.0500	7.0500	7.0500	-3.425%	10	641	-3.546%
2026-01-16	7.3000	7.3000	7.3000	7.3000	+1.389%	1	630	-6.849%
2026-01-15	7.2000	7.2000	7.2000	7.2000	-4.000%	1	630	-5.556%
2026-01-14	7.2500	7.6000	7.2500	7.5000	+2.740%	45	629	-9.333%
2026-01-13	7.3000	7.3000	7.3000	7.3000	+2.672%	1	622	-6.849%
2026-01-12	7.0000	7.1100	6.8000	7.1100	+6.757%	6	623	-4.360%
2026-01-09	6.6600	6.6600	6.6600	6.6600	+3.256%	1	626	+2.102%
2026-01-08	6.0000	6.7300	6.0000	6.4500	+4.200%	12	627	+5.426%
2026-01-07	6.5000	6.6500	6.1900	6.1900	-6.212%	9	627	+9.855%
2026-01-06	6.4000	6.6000	6.2300	6.6000	-4.348%	9	621	+3.030%
2026-01-05	6.7500	6.9000	6.7500	6.9000	+6.977%	3	624	-1.449%
2026-01-02	5.9000	6.4500	5.9000	6.4500	+21.698%	3	624	+5.426%
2025-12-31	5.6000	5.6800	5.3000	5.3000	+0.952%	22	620	+28.302%
2025-12-30	5.6000	5.6000	5.2500	5.2500	-4.719%	7	620	+29.524%
2025-12-29	5.3500	5.5300	5.3500	5.5100	-5.000%	4	615	+23.412%
2025-12-26	5.7400	5.8500	5.7400	5.8000	-3.494%	59	618	+17.241%
2025-12-24	6.0500	6.0500	6.0100	6.0100	-5.651%	2	664	+13.145%
2025-12-19	6.1500	6.3700	6.1500	6.3700	+10.783%	7	664	+6.750%
2025-12-18	5.9800	6.0200	5.7500	5.7500	0.000%	17	657	+18.261%
2025-12-17	6.7000	6.7000	5.7500	5.7500	-3.361%	12	650	+18.261%
2025-12-16	6.4000	6.4000	5.9500	5.9500	-10.392%	14	645	+14.286%
2025-12-15	6.3500	6.6400	6.3500	6.6400	-27.033%	12	642	+2.410%
2025-12-12	9.4000	9.4000	9.1000	9.1000	+1.111%	10	634	-25.275%
2025-12-11	9.0000	9.0000	9.0000	9.0000	+1.695%	1	638	-24.444%
2025-12-09	8.8500	9.1000	8.8500	8.8500	+10.625%	13	639	-23.164%
2025-12-05	8.0000	8.0000	8.0000	8.0000	-1.235%	1	649	-15.000%
2025-12-04	8.1000	8.1000	8.1000	8.1000	+3.846%	1	649	-16.049%
2025-12-03	7.1600	8.1000	7.0000	7.8000	-7.473%	29	648	-12.821%
2025-12-02	8.3600	8.4300	8.3600	8.4300	-4.746%	16	661	-19.336%
2025-12-01	9.0000	9.0000	8.4500	8.8500	-0.225%	10	662	-23.164%
2025-11-28	8.8700	8.8700	8.8700	8.8700	+7.908%	1	659	-23.337%
2025-11-26	8.0000	9.0000	7.9100	8.2200	+10.188%	9	652	-17.275%
2025-11-25	6.7300	7.4600	6.7300	7.4600	+16.563%	12	652	-8.847%
2025-11-24	7.0000	7.0000	6.4000	6.4000	+8.844%	3	649	+6.250%
2025-11-21	6.0700	6.0700	5.6000	5.8800	-21.600%	26	649	+15.646%
2025-11-20	7.4500	8.2000	6.5800	7.5000	+10.294%	10	640	-9.333%
2025-11-19	6.7000	6.8000	6.7000	6.8000	+13.712%	13	642	0.000%
2025-11-17	5.9800	5.9800	5.9800	5.9800	-0.167%	1	639	+13.712%
2025-11-14	5.8000	6.4000	5.8000	5.9900	-3.543%	67	639	+13.523%
2025-11-13	6.4000	6.4000	5.9000	6.2100	-5.766%	14	582	+9.501%
2025-11-12	6.5000	6.9000	6.5000	6.5900	+3.292%	94	588	+3.187%
2025-11-11	7.5500	8.1500	6.2500	6.3800	-23.225%	37	600	+6.583%
2025-11-10	8.2000	8.3100	8.0000	8.3100	+18.714%	43	578	-18.171%
2025-11-07	7.7000	7.7000	6.8000	7.0000	-14.110%	24	542	-2.857%
2025-11-06	8.6000	8.6000	8.1500	8.1500	+5.161%	13	543	-16.564%
2025-11-05	8.9500	8.9500	7.7500	7.7500	-11.226%	15	532	-12.258%
2025-11-04	8.4000	9.1800	8.4000	8.7300	-1.910%	15	535	-22.108%
2025-11-03	8.8500	9.0700	8.5300	8.9000	+4.460%	23	543	-23.596%
2025-10-31	8.6800	8.6800	8.5000	8.5200	+2.651%	11	543	-20.188%
2025-10-30	8.0000	9.1000	8.0000	8.3000	-1.775%	14	553	-18.072%
2025-10-29	8.7500	9.5000	8.0000	8.4500	-13.333%	9	551	-19.527%
2025-10-28	9.5000	10.1500	9.3500	9.7500	+21.875%	57	548	-30.256%
2025-10-24	7.7000	8.0000	7.7000	8.0000	+11.111%	3	552	-15.000%
2025-10-23	7.2500	7.2500	7.2000	7.2000	+8.108%	10	555	-5.556%
2025-10-22	7.0400	7.0400	6.1500	6.6600	-4.173%	78	545	+2.102%
2025-10-21	7.8500	7.9000	6.9500	6.9500	-11.352%	6	545	-2.158%
2025-10-20	8.1000	8.5000	7.8400	7.8400	+1.161%	18	545	-13.265%
2025-10-17	7.9000	8.0000	7.3000	7.7500	-4.321%	62	556	-12.258%
2025-10-16	8.5300	8.5300	7.7000	8.1000	-11.572%	20	536	-16.049%
2025-10-15	9.3000	9.3000	9.0000	9.1600	-0.973%	13	530	-25.764%
2025-10-14	8.2000	9.2500	8.2000	9.2500	+23.333%	15	533	-26.486%
2025-10-13	7.4500	7.5000	7.2000	7.5000	+7.143%	11	538	-9.333%
2025-10-10	7.3000	8.8000	7.0000	7.0000	-0.850%	39	531	-2.857%
2025-10-09	6.6200	7.0600	6.3300	7.0600	+19.459%	41	517	-3.683%
2025-10-08	6.0000	6.1500	5.2200	5.9100	+1.721%	20	517	+15.059%
2025-10-07	5.8700	5.9000	5.2900	5.8100	+3.750%	229	521	+17.040%
2025-10-06	5.8900	5.9500	5.6000	5.6000	+0.901%	96	685	+21.429%
2025-10-03	5.7500	5.8500	5.3000	5.5500	+4.717%	18	654	+22.523%
2025-10-02	5.4000	5.7100	5.3000	5.3000	+4.950%	18	660	+28.302%
2025-10-01	5.1700	5.6500	5.0500	5.0500	-7.339%	29	644	+34.653%
2025-09-30	5.3500	5.5500	5.1000	5.4500	+5.825%	38	638	+24.771%
2025-09-29	4.8800	5.2400	4.8800	5.1500	+4.040%	30	615	+32.039%
2025-09-26	4.7900	4.9500	4.7900	4.9500	+3.125%	3	639	+37.374%
2025-09-25	4.7500	5.1500	4.6300	4.8000	-9.944%	319	636	+41.667%
2025-09-24	5.1000	5.4900	5.0500	5.3300	+8.776%	44	628	+27.580%
2025-09-23	5.2300	5.2300	4.8900	4.9000	-2.000%	105	599	+38.776%
2025-09-22	4.9500	5.4000	4.7300	5.0000	+3.093%	320	494	+36.000%
2025-09-19	4.8400	4.8500	4.8400	4.8500	+3.191%	2	316	+40.206%
2025-09-18	4.9500	5.0000	4.7000	4.7000	-11.321%	305	314	+44.681%
2025-09-17	4.9100	5.3000	4.0500	5.3000	+13.978%	20	22	+28.302%
2025-09-16	4.3500	4.6500	4.3000	4.6500	+80.233%	10	17	+46.237%
2025-09-15	4.4000	4.4000	2.5800	2.5800	0.000%	7	7	+163.566%

.dark-mode .kkkPls{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kkkPls{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20280121C12WULF Jan 21 2028 12.00 Call (WULF280121C00012000)option OPRA

WULF20280121C12
WULF Jan 21 2028 12.00 Call (WULF280121C00012000)
option OPRA