Dark

WULF20280121C17
WULF Jan 21 2028 17.00 Call (WULF280121C00017000)
option OPRA

EOD

Oct 1, 2026

4.95-1.000%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.9500	4.9500	4.9500	4.9500	-1.000%	1	6,313	0.000%
2026-09-30	5.1000	5.1500	5.0000	5.0000	-5.660%	5	6,313	-1.000%
2026-09-29	5.2500	5.3500	5.1700	5.3000	-0.935%	905	6,315	-6.604%
2026-09-28	5.3500	5.3500	5.3500	5.3500	-6.140%	1	6,194	-7.477%
2026-09-25	5.7000	5.7000	5.5500	5.7000	-7.468%	235	6,194	-13.158%
2026-09-24	6.0800	6.1600	6.0800	6.1600	-0.965%	9	6,018	-19.643%
2026-09-23	6.6500	6.6500	6.2200	6.2200	-9.855%	6	6,019	-20.418%
2026-09-22	6.7000	6.9000	6.7000	6.9000	-2.128%	4	6,019	-28.261%
2026-09-21	6.4200	7.0500	6.4200	7.0500	+5.856%	22	6,019	-29.787%
2026-09-18	6.2500	6.6600	6.2500	6.6600	+4.882%	6	6,019	-25.676%
2026-09-17	6.4400	6.4500	6.0000	6.3500	+19.811%	14	6,019	-22.047%
2026-09-16	5.6000	5.6500	5.3000	5.3000	+8.163%	4	6,019	-6.604%
2026-09-15	5.4400	5.4400	4.9000	4.9000	-16.239%	46	6,019	+1.020%
2026-09-14	5.9000	5.9000	5.8000	5.8500	-6.400%	839	6,019	-15.385%
2026-09-10	6.3500	6.5000	6.2500	6.2500	-8.759%	26	6,019	-20.800%
2026-09-09	7.3000	7.3000	6.7000	6.8500	-6.803%	11	6,019	-27.737%
2026-09-08	6.7000	7.4500	6.7000	7.3500	+20.492%	57	6,016	-32.653%
2026-09-03	6.1000	6.1000	5.9500	6.1000	+12.963%	5	6,015	-18.852%
2026-08-31	5.4000	5.4000	5.4000	5.4000	-3.052%	1	6,015	-8.333%
2026-08-28	5.9000	5.9000	5.5700	5.5700	-20.429%	3	6,015	-11.131%
2026-08-27	6.6500	7.0000	6.6500	7.0000	+12.903%	3	6,015	-29.286%
2026-08-26	6.5000	6.5000	6.2000	6.2000	0.000%	2	6,015	-20.161%
2026-08-24	6.2000	6.2000	6.2000	6.2000	-13.287%	200	6,015	-20.161%
2026-08-21	7.1500	7.1500	7.1500	7.1500	+15.883%	1	6,015	-30.769%
2026-08-20	6.2000	6.2000	6.1000	6.1700	-1.122%	3	6,015	-19.773%
2026-08-19	5.6100	6.2400	5.5000	6.2400	+4.000%	225	6,015	-20.673%
2026-08-18	6.6500	6.6500	5.8500	6.0000	-17.808%	59	5,930	-17.500%
2026-08-17	7.4000	7.4000	7.3000	7.3000	+3.693%	4	5,915	-32.192%
2026-08-14	6.8000	7.0400	6.8000	7.0400	+8.308%	26	5,915	-29.688%
2026-08-13	6.5000	6.5000	6.5000	6.5000	-6.609%	1	5,890	-23.846%
2026-08-12	7.4900	7.4900	6.9600	6.9600	-0.571%	4	5,890	-28.879%
2026-08-11	7.2500	7.2500	7.0000	7.0000	+6.383%	203	5,890	-29.286%
2026-08-10	6.7000	6.8000	6.3700	6.5800	-7.193%	650	5,890	-24.772%
2026-08-07	7.5000	7.5000	7.0500	7.0900	-11.375%	6	5,890	-30.183%
2026-08-06	7.5000	8.0000	7.5000	8.0000	-14.894%	3	5,890	-38.125%
2026-08-05	8.5300	9.4000	8.3500	9.4000	+5.028%	116	5,897	-47.340%
2026-08-04	8.9400	9.0000	8.7500	8.9500	+0.562%	26	5,972	-44.693%
2026-08-03	7.9000	8.9000	7.9000	8.9000	+5.952%	3	5,972	-44.382%
2026-07-31	8.4000	8.4000	8.4000	8.4000	+4.869%	1	5,972	-41.071%
2026-07-30	8.0200	8.0400	8.0100	8.0100	+28.160%	42	5,972	-38.202%
2026-07-29	6.2500	6.2500	6.2500	6.2500	-14.384%	35	5,972	-20.800%
2026-07-28	7.7000	7.7000	7.0200	7.3000	-13.095%	10	5,972	-32.192%
2026-07-27	8.2000	8.4000	8.2000	8.4000	-17.808%	11	5,971	-41.071%
2026-07-23	10.1500	10.2300	9.8900	10.2200	+5.579%	166	5,971	-51.566%
2026-07-22	9.6500	9.6800	9.6500	9.6800	-0.921%	13	5,971	-48.864%
2026-07-21	10.3100	10.3100	9.7700	9.7700	+6.776%	12	5,971	-49.335%
2026-07-20	9.4000	9.4000	9.1200	9.1500	+6.395%	156	5,971	-45.902%
2026-07-17	7.9000	8.6000	7.6000	8.6000	+2.994%	40	5,971	-42.442%
2026-07-16	8.9500	8.9500	8.3500	8.3500	-8.743%	20	5,971	-40.719%
2026-07-15	9.5200	9.5200	9.1500	9.1500	-3.684%	11	5,975	-45.902%
2026-07-14	8.7500	10.1000	8.7500	9.5000	-30.657%	12	5,975	-47.895%
2026-07-09	12.9000	13.7000	12.9000	13.7000	+15.320%	197	5,975	-63.869%
2026-07-08	11.4000	12.3000	11.3000	11.8800	+24.398%	108	5,975	-58.333%
2026-07-07	11.3700	11.3700	9.5500	9.5500	-19.068%	6	5,976	-48.168%
2026-07-06	14.1100	14.1100	11.8000	11.8000	+7.273%	133	5,975	-58.051%
2026-07-02	12.6700	12.6700	10.8500	11.0000	-19.767%	26	5,975	-55.000%
2026-06-26	13.8000	13.8000	13.7100	13.7100	-17.559%	7	5,975	-63.895%
2026-06-24	16.6300	16.6300	16.6300	16.6300	-9.373%	1	5,975	-70.235%
2026-06-22	18.3500	18.3500	18.3500	18.3500	+4.261%	1	5,975	-73.025%
2026-06-18	17.6000	17.6000	17.6000	17.6000	+6.667%	1	5,976	-71.875%
2026-06-15	16.0000	16.5000	15.9500	16.5000	+22.222%	20	5,976	-70.000%
2026-06-10	13.5000	13.5000	13.5000	13.5000	-2.597%	1	5,976	-63.333%
2026-06-09	16.0000	16.0000	13.8600	13.8600	-1.212%	12	5,976	-64.286%
2026-06-08	14.0200	14.0300	14.0200	14.0300	+8.507%	2	5,976	-64.718%
2026-06-05	13.7500	13.8000	12.9300	12.9300	-10.828%	18	5,976	-61.717%
2026-06-04	14.5000	14.5000	14.5000	14.5000	+1.045%	7	5,986	-65.862%
2026-06-01	13.9700	14.3500	13.9700	14.3500	-5.281%	25	5,993	-65.505%
2026-05-28	15.1500	15.1500	15.1500	15.1500	-3.810%	10	6,003	-67.327%
2026-05-27	15.4000	15.7500	15.4000	15.7500	+12.100%	20	6,003	-68.571%
2026-05-26	14.0500	14.0500	14.0500	14.0500	+14.694%	2	6,003	-64.769%
2026-05-22	12.2500	12.2500	12.2500	12.2500	+0.823%	1	6,003	-59.592%
2026-05-21	12.1500	12.1500	12.1500	12.1500	+8.579%	4	6,003	-59.259%
2026-05-20	11.3700	11.3700	11.1000	11.1900	+11.343%	99	6,003	-55.764%
2026-05-19	10.0500	10.0500	10.0500	10.0500	-15.546%	24	6,007	-50.746%
2026-05-15	11.9000	11.9000	11.9000	11.9000	-8.602%	5	6,007	-58.403%
2026-05-14	13.2400	13.2400	12.9500	13.0200	+2.118%	75	6,010	-61.982%
2026-05-11	12.9800	12.9800	12.7500	12.7500	-1.163%	5	6,012	-61.176%
2026-05-07	13.2500	13.2500	12.7500	12.9000	-4.937%	7	6,012	-61.628%
2026-05-06	13.3500	14.0200	13.3500	13.5700	+10.325%	40	6,008	-63.522%
2026-05-05	11.4500	12.3000	11.4500	12.3000	+12.844%	2	6,009	-59.756%
2026-04-30	10.9000	10.9000	10.9000	10.9000	+6.863%	5	6,010	-54.587%
2026-04-22	10.2000	10.2000	10.2000	10.2000	+4.401%	32	6,012	-51.471%
2026-04-21	9.9900	10.1500	9.7700	9.7700	-14.672%	3	6,012	-49.335%
2026-04-20	10.0000	11.4500	10.0000	11.4500	+11.707%	5	6,012	-56.769%
2026-04-17	8.9000	10.2500	8.8000	10.2500	+8.581%	19	6,013	-51.707%
2026-04-15	9.2500	9.6000	9.2500	9.4400	-6.719%	12	6,010	-47.564%
2026-04-14	9.6000	10.1200	9.6000	10.1200	+8.817%	8	6,011	-51.087%
2026-04-13	8.6000	9.4000	8.6000	9.3000	-0.535%	10	6,017	-46.774%
2026-04-10	9.8000	9.8000	9.2500	9.3500	-0.848%	11	6,017	-47.059%
2026-04-09	8.9700	9.4300	8.9600	9.4300	+7.159%	15	6,012	-47.508%
2026-04-08	7.8900	8.8000	7.8900	8.8000	+46.423%	16	6,013	-43.750%
2026-04-02	5.4000	6.0100	5.4000	6.0100	+6.372%	7	6,011	-17.637%
2026-03-31	5.6500	5.6500	5.6500	5.6500	+7.008%	2	6,011	-12.389%
2026-03-30	5.4200	5.4200	5.2800	5.2800	-14.007%	6	6,012	-6.250%
2026-03-27	6.1900	6.1900	6.1400	6.1400	-9.037%	2	6,013	-19.381%
2026-03-26	6.7500	6.7500	6.7500	6.7500	-15.307%	2	6,013	-26.667%
2026-03-25	8.0500	8.0500	7.8800	7.9700	+9.931%	23	6,013	-37.892%
2026-03-24	7.2500	7.2500	7.2500	7.2500	+0.694%	5	6,013	-31.724%
2026-03-23	7.3000	7.6500	7.2000	7.2000	+12.150%	10	6,013	-31.250%
2026-03-19	5.9000	6.4200	5.9000	6.4200	-4.889%	4	6,014	-22.897%
2026-03-18	6.7500	6.7500	6.7500	6.7500	-15.094%	1	6,012	-26.667%
2026-03-16	7.9500	7.9500	7.9500	7.9500	+15.217%	1	6,012	-37.736%
2026-03-13	7.0000	7.0000	6.9000	6.9000	+15.966%	2	6,011	-28.261%
2026-03-12	6.2500	6.2500	5.9500	5.9500	-17.931%	3	6,010	-16.807%
2026-03-11	7.0000	7.2500	6.5200	7.2500	+14.715%	45	6,011	-31.724%
2026-03-10	6.3000	6.3200	6.3000	6.3200	+5.333%	6	6,008	-21.677%
2026-03-09	5.2600	6.0000	5.2600	6.0000	+2.564%	12	6,008	-17.500%
2026-03-06	6.0500	6.0500	5.8500	5.8500	-14.097%	12	6,009	-15.385%
2026-03-05	7.1000	7.1000	6.8100	6.8100	+8.095%	4	6,009	-27.313%
2026-03-03	6.2000	6.5500	6.2000	6.3000	-10.638%	23	6,009	-21.429%
2026-02-27	7.9000	8.1500	7.0500	7.0500	-16.071%	21	5,988	-29.787%
2026-02-25	8.5000	8.7700	8.4000	8.4000	-2.326%	99	5,992	-41.071%
2026-02-24	7.9100	8.7200	7.9100	8.6000	+27.407%	8	5,992	-42.442%
2026-02-23	6.6400	6.7500	6.6400	6.7500	+1.351%	3	5,993	-26.667%
2026-02-19	6.7000	6.7000	6.6600	6.6600	-7.500%	2	5,994	-25.676%
2026-02-18	7.3500	7.3500	7.2000	7.2000	-0.690%	3	5,992	-31.250%
2026-02-17	7.0500	7.2500	7.0500	7.2500	0.000%	2	5,991	-31.724%
2026-02-13	8.1700	8.1700	7.2500	7.2500	+0.694%	22	5,990	-31.724%
2026-02-12	7.2000	7.2000	7.2000	7.2000	-0.690%	2	5,990	-31.250%
2026-02-11	7.3400	7.3400	7.0000	7.2500	-24.084%	8	5,990	-31.724%
2026-02-10	6.7200	9.5500	6.7200	9.5500	+26.156%	686	5,990	-48.168%
2026-02-09	7.2800	7.8500	7.2800	7.5700	+26.167%	9	5,906	-34.610%
2026-02-06	6.2500	6.2500	6.0000	6.0000	+27.660%	5	5,905	-17.500%
2026-02-05	4.7000	4.7000	4.7000	4.7000	-12.963%	1	5,905	+5.319%
2026-02-04	5.4000	5.4000	5.4000	5.4000	-18.797%	20	5,905	-8.333%
2026-02-03	6.7000	6.7500	6.6500	6.6500	+24.299%	12	5,905	-25.564%
2026-02-02	5.3500	5.3500	5.3500	5.3500	-2.727%	1	5,916	-7.477%
2026-01-29	5.5000	5.5000	5.5000	5.5000	-12.837%	10	5,916	-10.000%
2026-01-28	6.3100	6.3100	6.3100	6.3100	-5.397%	1	5,916	-21.553%
2026-01-27	6.5200	6.6700	6.5200	6.6700	+28.023%	6	5,916	-25.787%
2026-01-22	5.1000	5.2100	5.1000	5.2100	+3.168%	16	5,912	-4.990%
2026-01-21	5.5300	5.5300	5.0500	5.0500	-12.174%	22	5,911	-1.980%
2026-01-16	5.7500	5.7500	5.7500	5.7500	-1.709%	2	5,905	-13.913%
2026-01-15	5.8500	5.8500	5.8500	5.8500	-3.146%	1	5,905	-15.385%
2026-01-14	6.0400	6.0400	6.0400	6.0400	+2.027%	4	5,905	-18.046%
2026-01-13	6.0000	6.0000	5.9200	5.9200	+1.544%	8	5,905	-16.385%
2026-01-12	5.4300	5.8300	5.4300	5.8300	+8.972%	12	5,908	-15.094%
2026-01-09	5.4000	5.4000	5.3500	5.3500	-0.742%	4,001	5,910	-7.477%
2026-01-08	5.3900	5.3900	5.3900	5.3900	+2.667%	1	1,963	-8.163%
2026-01-06	5.2500	5.2500	5.2500	5.2500	+0.768%	1	1,963	-5.714%
2026-01-05	5.2000	5.4600	5.2000	5.2100	+4.200%	885	1,962	-4.990%
2026-01-02	5.0500	5.0500	5.0000	5.0000	+14.943%	15	1,962	-1.000%
2025-12-30	4.3500	4.3500	4.3500	4.3500	-1.361%	2	1,977	+13.793%
2025-12-29	4.2000	4.4500	4.2000	4.4100	+0.227%	4	1,979	+12.245%
2025-12-26	4.7000	4.7000	4.4000	4.4000	-16.190%	220	1,980	+12.500%
2025-12-23	5.1300	5.2500	5.1300	5.2500	-0.943%	12	2,041	-5.714%
2025-12-22	5.5500	5.5500	5.3000	5.3000	+9.278%	4	2,032	-6.604%
2025-12-19	5.0000	5.4300	4.8500	4.8500	+2.105%	1,924	2,032	+2.062%
2025-12-18	4.4500	4.7500	4.4500	4.7500	-5.000%	2	353	+4.211%
2025-12-17	5.0000	5.0000	5.0000	5.0000	-7.749%	1	351	-1.000%
2025-12-16	5.0500	5.4200	4.8500	5.4200	-6.552%	3	351	-8.672%
2025-12-15	6.3500	6.3500	5.4200	5.8000	-16.427%	18	352	-14.655%
2025-12-12	8.1800	8.1800	6.8400	6.9400	-1.977%	9	356	-28.674%
2025-12-09	7.0800	7.0800	7.0800	7.0800	+1.871%	1	354	-30.085%
2025-12-04	6.6000	6.9500	6.6000	6.9500	+8.594%	21	354	-28.777%
2025-12-03	6.2200	6.4000	6.2200	6.4000	-7.514%	4	333	-22.656%
2025-12-02	6.8700	6.9200	6.8700	6.9200	-1.844%	8	333	-28.468%
2025-12-01	7.5000	7.5000	7.0500	7.0500	-7.963%	11	341	-29.787%
2025-11-28	7.2000	7.7000	7.0000	7.6600	+16.947%	11	332	-35.379%
2025-11-26	6.5500	6.5500	6.5500	6.5500	+26.204%	1	333	-24.427%
2025-11-24	5.2300	5.2300	5.1900	5.1900	+5.061%	4	333	-4.624%
2025-11-21	4.4200	4.9400	4.4200	4.9400	+1.856%	12	335	+0.202%
2025-11-20	6.1000	6.7300	4.8300	4.8500	-8.491%	51	325	+2.062%
2025-11-19	5.4800	5.4800	5.3000	5.3000	+1.923%	27	335	-6.604%
2025-11-18	5.1000	5.2000	4.3500	5.2000	+23.810%	42	331	-4.808%
2025-11-17	4.6800	4.6800	4.2000	4.2000	-18.447%	4	356	+17.857%
2025-11-14	5.1500	5.1500	5.1500	5.1500	+5.749%	2	354	-3.883%
2025-11-13	4.9700	5.0000	4.8700	4.8700	-11.455%	13	354	+1.643%
2025-11-12	6.0000	6.0000	5.2500	5.5000	+10.000%	168	356	-10.000%
2025-11-11	6.0500	6.0500	5.0000	5.0000	-21.260%	25	206	-1.000%
2025-11-07	6.2000	6.3500	6.2000	6.3500	-7.299%	6	185	-22.047%
2025-11-06	6.7700	6.8500	6.5400	6.8500	-6.164%	13	186	-27.737%
2025-11-05	7.3000	7.6000	7.0000	7.3000	-3.947%	12	177	-32.192%
2025-11-04	8.0000	8.7000	7.5000	7.6000	-4.040%	21	177	-34.868%
2025-11-03	7.8000	7.9200	7.0000	7.9200	+6.309%	12	166	-37.500%
2025-10-31	7.2000	7.4800	7.2000	7.4500	+10.863%	17	166	-33.557%
2025-10-30	6.9500	7.0000	6.7200	6.7200	-13.846%	5	164	-26.339%
2025-10-29	7.5000	7.8000	7.5000	7.8000	-13.333%	11	162	-36.538%
2025-10-28	7.7500	9.0000	7.7500	9.0000	+38.249%	46	161	-45.000%
2025-10-27	6.7500	6.7500	6.5100	6.5100	+8.500%	6	156	-23.963%
2025-10-24	6.0000	6.0000	6.0000	6.0000	+0.840%	1	156	-17.500%
2025-10-23	5.6500	5.9500	5.6500	5.9500	+7.985%	14	157	-16.807%
2025-10-22	6.0000	6.0000	5.3400	5.5100	-8.167%	16	149	-10.163%
2025-10-21	6.6000	6.6000	6.0000	6.0000	-3.382%	23	151	-17.500%
2025-10-20	7.0000	7.0000	6.2100	6.2100	-10.000%	2	155	-20.290%
2025-10-16	7.1000	7.4500	6.9000	6.9000	-11.311%	5	155	-28.261%
2025-10-15	7.9900	8.5500	7.5000	7.7800	+0.387%	40	154	-36.375%
2025-10-14	7.0600	7.9500	7.0000	7.7500	+37.168%	67	137	-36.129%
2025-10-10	6.6200	7.0000	5.6500	5.6500	+9.709%	76	102	-12.389%
2025-10-09	5.4500	5.4500	5.1500	5.1500	+12.691%	51	83	-3.883%
2025-10-07	4.5700	4.5700	4.5700	4.5700	-1.931%	5	61	+8.315%
2025-10-06	4.6600	4.6600	4.6600	4.6600	+9.647%	1	63	+6.223%
2025-10-03	4.2000	4.2500	4.2000	4.2500	+3.155%	32	62	+16.471%
2025-10-01	4.1200	4.1200	4.1200	4.1200	-4.186%	2	63	+20.146%
2025-09-25	4.3000	4.3000	4.3000	4.3000	+15.903%	1	61	+15.116%
2025-09-23	4.1000	4.1000	3.7100	3.7100	-7.250%	12	60	+33.423%
2025-09-22	3.6000	4.0000	3.6000	4.0000	+11.111%	11	48	+23.750%
2025-09-19	3.6000	3.6000	3.6000	3.6000	+1.124%	30	37	+37.500%
2025-09-17	3.8500	3.8500	3.5600	3.5600	+3.188%	7	7	+39.045%
2025-09-16	3.4500	3.4500	3.4500	3.4500	0.000%	1	1	+43.478%

.dark-mode .s8SBN0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s8SBN0{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20280121C17WULF Jan 21 2028 17.00 Call (WULF280121C00017000)option OPRA

WULF20280121C17
WULF Jan 21 2028 17.00 Call (WULF280121C00017000)
option OPRA