Dark

WULF20280121C20
WULF Jan 21 2028 20.00 Call (WULF280121C00020000)
option OPRA

EOD

Aug 13, 2026

5.60-9.385%(-0.58)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.2500	6.2500	5.5500	5.6000	-9.385%	149	15,468	0.000%
2026-08-12	6.1000	6.1800	6.1000	6.1800	+3.000%	102	15,468	-9.385%
2026-08-11	6.4100	6.4100	6.0000	6.0000	+4.712%	38	15,467	-6.667%
2026-08-10	5.9500	5.9500	5.5500	5.7300	-6.829%	64	15,443	-2.269%
2026-08-07	6.5000	6.5000	6.1500	6.1500	-13.136%	3	15,443	-8.943%
2026-08-06	7.2400	7.2400	7.0800	7.0800	-2.747%	4	15,443	-20.904%
2026-08-05	8.2000	8.2000	7.0300	7.2800	-9.227%	417	15,443	-23.077%
2026-08-04	8.0000	8.2000	7.9000	8.0200	+2.166%	9	15,443	-30.175%
2026-08-03	6.9000	7.8600	6.9000	7.8500	+9.028%	14	15,444	-28.662%
2026-07-31	7.7000	7.7600	7.2000	7.2000	-3.226%	14	15,443	-22.222%
2026-07-30	7.0000	7.4500	7.0000	7.4400	+30.526%	33	15,453	-24.731%
2026-07-29	6.6700	6.6700	5.7000	5.7000	-12.308%	87	15,442	-1.754%
2026-07-28	7.0000	7.6000	6.2000	6.5000	-13.333%	111	15,430	-13.846%
2026-07-27	7.6200	7.7000	7.2500	7.5000	-11.661%	10	15,428	-25.333%
2026-07-24	8.3200	8.4900	8.3200	8.4900	-8.216%	11	15,428	-34.040%
2026-07-23	8.9800	9.2500	8.9800	9.2500	+5.473%	5	15,428	-39.459%
2026-07-22	8.9300	9.0600	8.7700	8.7700	-3.094%	14	15,428	-36.146%
2026-07-21	8.8700	9.3100	8.7000	9.0500	+4.624%	25	15,418	-38.122%
2026-07-20	8.7700	9.0000	8.5000	8.6500	+11.326%	38	15,418	-35.260%
2026-07-17	7.0000	7.7700	6.7000	7.7700	+4.295%	24	15,418	-27.928%
2026-07-16	7.8300	8.0500	7.4000	7.4500	-14.368%	106	15,419	-24.832%
2026-07-15	8.2200	9.4500	8.1700	8.7000	+1.163%	286	15,419	-35.632%
2026-07-14	8.7500	9.2800	8.2500	8.6000	-10.881%	122	15,419	-34.884%
2026-07-13	9.9500	9.9500	9.6500	9.6500	-8.095%	12	15,419	-41.969%
2026-07-10	10.6300	10.9500	10.5000	10.5000	-17.323%	17	15,419	-46.667%
2026-07-09	12.0000	12.7000	11.5000	12.7000	+12.389%	8	15,419	-55.906%
2026-07-08	11.0500	11.3500	10.5000	11.3000	+19.577%	12	15,419	-50.442%
2026-07-07	8.6500	10.0000	8.6500	9.4500	-13.303%	34	15,419	-40.741%
2026-07-06	12.8500	13.0000	10.9000	10.9000	+6.341%	22	15,419	-48.624%
2026-07-02	11.5100	11.5100	10.1000	10.2500	-12.318%	6	15,421	-45.366%
2026-07-01	11.3700	12.1500	10.9000	11.6900	-10.077%	30	15,421	-52.096%
2026-06-30	13.0000	13.0000	13.0000	13.0000	-13.333%	1	15,421	-56.923%
2026-06-29	13.9400	15.0000	12.2200	15.0000	+18.577%	8	15,421	-62.667%
2026-06-26	12.6500	12.6500	12.6500	12.6500	-6.296%	1	15,425	-55.731%
2026-06-25	13.5000	13.5000	13.5000	13.5000	+1.504%	1	15,424	-58.519%
2026-06-24	13.3000	13.3000	13.3000	13.3000	-12.901%	2	15,425	-57.895%
2026-06-23	15.3800	15.3800	15.2700	15.2700	-5.857%	2	15,425	-63.327%
2026-06-22	16.2200	16.2200	16.2200	16.2200	+0.433%	4	15,425	-65.475%
2026-06-18	15.7500	16.2500	15.7500	16.1500	+6.460%	12	15,427	-65.325%
2026-06-17	16.0000	16.0000	15.1700	15.1700	-2.756%	2	15,427	-63.085%
2026-06-16	15.2000	15.6000	15.2000	15.6000	+2.362%	6	15,427	-64.103%
2026-06-15	15.2700	15.2700	14.6500	15.2400	+12.472%	24	15,427	-63.255%
2026-06-12	14.2500	14.2500	13.5500	13.5500	+4.957%	2	15,427	-58.672%
2026-06-09	12.9100	12.9100	12.9100	12.9100	-2.197%	3	15,427	-56.623%
2026-06-08	13.2000	13.6000	13.2000	13.2000	+12.150%	4	15,427	-57.576%
2026-06-05	12.0000	12.0000	11.7700	11.7700	-15.929%	3	15,428	-52.421%
2026-06-04	13.9900	14.0000	13.9900	14.0000	-3.448%	11	15,428	-60.000%
2026-06-03	13.8300	14.5200	13.6700	14.5000	+3.943%	29	15,427	-61.379%
2026-06-02	14.2500	14.8300	13.9500	13.9500	+5.762%	5	15,425	-59.857%
2026-06-01	12.8000	13.1900	12.4500	13.1900	+3.047%	12	15,425	-57.544%
2026-05-29	12.8000	12.8000	12.8000	12.8000	-14.667%	3	15,425	-56.250%
2026-05-28	15.0000	15.0000	15.0000	15.0000	+8.696%	1	15,425	-62.667%
2026-05-27	13.2000	13.8000	13.2000	13.8000	+3.759%	8	15,425	-59.420%
2026-05-26	12.2000	13.3000	12.2000	13.3000	+19.820%	10	15,425	-57.895%
2026-05-22	10.8200	11.1000	10.8200	11.1000	+1.370%	4	15,425	-49.550%
2026-05-21	10.8500	11.0200	10.8500	10.9500	+9.172%	4	15,425	-48.858%
2026-05-20	10.2700	10.2700	10.0300	10.0300	+11.197%	5	15,425	-44.167%
2026-05-19	9.0000	9.0200	8.6000	9.0200	-2.486%	34	15,426	-37.916%
2026-05-18	9.9100	9.9100	9.0000	9.2500	-12.322%	23	15,426	-39.459%
2026-05-15	10.3000	10.7500	10.3000	10.5500	-10.213%	7	15,426	-46.919%
2026-05-14	12.0600	12.0600	11.7000	11.7500	+8.796%	11	15,442	-52.340%
2026-05-13	10.8000	10.8000	10.7600	10.8000	+4.147%	3	15,441	-48.148%
2026-05-12	10.3800	10.3800	10.3700	10.3700	-6.996%	7	15,441	-45.998%
2026-05-11	11.6500	11.9000	11.1000	11.1500	-1.240%	6	15,441	-49.776%
2026-05-08	10.3500	11.5000	10.3500	11.2900	-3.504%	30	15,435	-50.399%
2026-05-07	12.0000	12.2500	11.3000	11.7000	-8.163%	508	15,438	-52.137%
2026-05-06	12.4000	12.7900	12.4000	12.7400	+13.750%	7	15,940	-56.044%
2026-05-05	10.7200	11.2000	10.7200	11.2000	+11.111%	4	15,941	-50.000%
2026-05-04	9.4500	10.0800	9.4500	10.0800	+0.800%	3	15,942	-44.444%
2026-05-01	10.0000	10.0000	10.0000	10.0000	+1.010%	1	15,945	-44.000%
2026-04-30	9.8500	9.9000	9.8500	9.9000	+3.665%	6	15,945	-43.434%
2026-04-29	9.2500	9.5500	8.6000	9.5500	+3.355%	85	15,945	-41.361%
2026-04-28	9.2500	9.4500	9.2400	9.2400	-5.231%	25	15,945	-39.394%
2026-04-27	9.0000	9.7500	9.0000	9.7500	+10.544%	8	15,945	-42.564%
2026-04-24	9.2700	9.3500	8.8200	8.8200	-8.601%	5	15,944	-36.508%
2026-04-23	9.6500	9.6500	9.6500	9.6500	+7.222%	1	15,944	-41.969%
2026-04-22	8.8300	9.0000	8.4000	9.0000	+4.773%	18	15,944	-37.778%
2026-04-21	9.0000	9.0000	8.5900	8.5900	-9.579%	6	15,956	-34.808%
2026-04-20	9.1200	9.8000	9.1200	9.5000	+3.373%	18	15,956	-41.053%
2026-04-17	8.3500	9.3500	8.3500	9.1900	+12.899%	698	15,953	-39.064%
2026-04-16	8.5500	8.5500	7.6000	8.1400	-3.669%	745	16,638	-31.204%
2026-04-15	8.7000	8.7000	8.2500	8.4500	-8.649%	157	15,959	-33.728%
2026-04-14	8.6200	9.2500	8.6200	9.2500	+9.467%	23	15,958	-39.459%
2026-04-13	7.8500	8.5000	7.8500	8.4500	+10.892%	12	15,960	-33.728%
2026-04-10	8.1700	8.9400	7.6200	7.6200	-8.193%	40	15,956	-26.509%
2026-04-09	7.9500	8.3000	7.9500	8.3000	+13.855%	53	15,960	-32.530%
2026-04-08	6.9000	7.5500	6.9000	7.2900	+29.027%	6	15,953	-23.182%
2026-04-06	5.6500	5.6500	5.6500	5.6500	+9.073%	2	15,954	-0.885%
2026-04-01	5.1800	5.1800	5.1800	5.1800	-1.333%	1	15,954	+8.108%
2026-03-31	4.6100	5.2500	4.6100	5.2500	+15.639%	11	15,953	+6.667%
2026-03-30	5.4000	5.4000	4.5400	4.5400	-19.217%	24	15,948	+23.348%
2026-03-27	5.5500	5.6200	5.5500	5.6200	-6.333%	100	15,938	-0.356%
2026-03-26	6.0000	6.0000	6.0000	6.0000	-11.111%	10	15,938	-6.667%
2026-03-25	7.2500	7.3700	6.7500	6.7500	+4.651%	62	15,938	-17.037%
2026-03-24	6.2200	6.4500	6.2200	6.4500	-0.769%	11	15,908	-13.178%
2026-03-23	6.2200	6.5000	6.2200	6.5000	+14.035%	12	15,908	-13.846%
2026-03-20	5.8000	6.3000	5.7000	5.7000	0.000%	196	15,908	-1.754%
2026-03-19	5.3300	5.7000	5.3300	5.7000	-7.468%	41	15,908	-1.754%
2026-03-18	6.2000	6.2000	6.1000	6.1600	-5.231%	68	15,909	-9.091%
2026-03-17	6.1000	6.5000	5.7000	6.5000	-2.108%	158	15,908	-13.846%
2026-03-16	6.4000	6.8000	6.4000	6.6400	+21.835%	112	15,907	-15.663%
2026-03-12	5.3000	5.5000	5.2000	5.4500	-5.217%	13	15,907	+2.752%
2026-03-11	5.5000	6.2000	5.5000	5.7500	+8.286%	701	15,904	-2.609%
2026-03-10	5.3100	5.3100	5.3100	5.3100	+5.567%	1	15,560	+5.461%
2026-03-09	4.7500	5.0300	4.5000	5.0300	+2.236%	5	15,559	+11.332%
2026-03-06	5.6500	5.7000	4.5500	4.9200	-13.380%	21	15,558	+13.821%
2026-03-05	5.4400	5.6800	5.4400	5.6800	-2.238%	7	15,558	-1.408%
2026-03-04	6.2900	6.2900	5.8100	5.8100	-1.525%	9	15,559	-3.614%
2026-03-03	5.2000	5.9000	5.2000	5.9000	-6.498%	16	15,557	-5.085%
2026-03-02	4.6500	6.4800	4.6500	6.3100	+6.050%	34	15,559	-11.252%
2026-02-27	6.5000	6.6500	5.9500	5.9500	-16.783%	20	15,559	-5.882%
2026-02-26	7.1500	7.1500	7.1500	7.1500	-1.107%	8	15,559	-21.678%
2026-02-25	7.7200	8.0500	7.2300	7.2300	-3.600%	63	15,567	-22.545%
2026-02-24	6.0000	7.9000	6.0000	7.5000	+25.000%	49	15,567	-25.333%
2026-02-23	5.5500	6.0000	5.5500	6.0000	0.000%	2	15,566	-6.667%
2026-02-20	6.1500	6.1500	5.6600	6.0000	+1.695%	6	15,568	-6.667%
2026-02-19	5.7200	5.9000	5.7000	5.9000	-1.667%	6	15,567	-5.085%
2026-02-18	6.3000	6.3000	6.0000	6.0000	-4.610%	55	15,568	-6.667%
2026-02-17	5.9500	6.2900	5.9500	6.2900	-4.697%	5	15,573	-10.970%
2026-02-13	6.7500	7.5500	6.6000	6.6000	-5.036%	12	15,572	-15.152%
2026-02-12	6.6500	7.1100	6.6500	6.9500	+13.562%	6	15,572	-19.424%
2026-02-11	7.0000	7.0000	6.1200	6.1200	-15.586%	24	15,571	-8.497%
2026-02-10	6.9300	8.6500	6.9300	7.2500	+7.090%	647	15,572	-22.759%
2026-02-09	6.5000	7.1000	6.4000	6.7700	+23.315%	24	15,098	-17.282%
2026-02-06	5.0700	5.4900	5.0700	5.4900	+40.409%	63	15,100	+2.004%
2026-02-05	5.0000	5.0000	3.9100	3.9100	-13.111%	18	15,149	+43.223%
2026-02-04	4.5500	4.6000	4.3900	4.5000	-17.127%	14	15,149	+24.444%
2026-02-03	5.9500	5.9600	5.1800	5.4300	+14.557%	24	15,160	+3.131%
2026-02-02	4.5500	4.7400	4.5300	4.7400	+0.851%	12	15,163	+18.143%
2026-01-30	4.7000	4.7000	4.7000	4.7000	-18.261%	3	15,173	+19.149%
2026-01-29	5.1500	5.7500	5.1500	5.7500	-0.519%	8	15,173	-2.609%
2026-01-28	6.0000	6.0000	5.7800	5.7800	-6.774%	6	15,173	-3.114%
2026-01-27	5.6000	6.2000	5.6000	6.2000	+20.388%	3	15,168	-9.677%
2026-01-26	5.1500	5.1500	5.1500	5.1500	+9.574%	3	15,169	+8.738%
2026-01-23	4.7000	4.7000	4.7000	4.7000	-2.083%	5	15,168	+19.149%
2026-01-22	4.7000	4.8000	4.3000	4.8000	-3.030%	55	15,168	+16.667%
2026-01-21	4.9500	4.9500	4.9500	4.9500	-0.202%	1	15,197	+13.131%
2026-01-20	4.7500	5.0500	4.7500	4.9600	+0.202%	16	15,197	+12.903%
2026-01-16	5.0000	5.1600	4.9500	4.9500	-4.808%	3	15,196	+13.131%
2026-01-15	5.2000	5.2000	5.2000	5.2000	-3.704%	5	15,196	+7.692%
2026-01-14	5.4000	5.5000	5.3200	5.4000	+1.887%	22	15,196	+3.704%
2026-01-13	5.2000	5.3000	5.1500	5.3000	+4.950%	525	15,195	+5.660%
2026-01-12	4.8700	5.1300	4.8500	5.0500	+5.208%	28	15,196	+10.891%
2026-01-09	4.7600	5.0200	4.7000	4.8000	+6.904%	530	15,194	+16.667%
2026-01-08	4.8000	4.8000	4.4900	4.4900	-7.423%	2	15,188	+24.722%
2026-01-07	4.7700	4.8500	4.6000	4.8500	+1.891%	12	15,188	+15.464%
2026-01-06	5.0000	5.0000	4.7600	4.7600	+6.013%	9	15,188	+17.647%
2026-01-05	4.7500	4.7500	4.4900	4.4900	-0.222%	11	15,193	+24.722%
2026-01-02	4.1700	4.5000	4.1700	4.5000	+22.616%	12	15,193	+24.444%
2025-12-31	4.0000	4.0000	3.6700	3.6700	-2.133%	27	15,203	+52.589%
2025-12-30	3.7500	3.7500	3.7500	3.7500	-2.597%	1	15,203	+49.333%
2025-12-29	3.8500	3.9000	3.6500	3.8500	-8.115%	25	15,204	+45.455%
2025-12-26	4.2000	4.2000	4.1500	4.1900	-4.773%	12	15,185	+33.652%
2025-12-24	4.4500	4.4500	4.3500	4.4000	-2.222%	635	15,181	+27.273%
2025-12-23	4.5000	4.5000	4.5000	4.5000	-3.846%	1,260	15,181	+24.444%
2025-12-22	4.8000	4.8500	4.6500	4.6800	-0.847%	46	13,931	+19.658%
2025-12-19	4.1500	4.7200	4.1500	4.7200	+11.059%	5	13,897	+18.644%
2025-12-17	4.2500	4.2500	4.2500	4.2500	-13.265%	1	13,892	+31.765%
2025-12-15	5.6700	5.6700	4.8700	4.9000	-19.672%	14	13,892	+14.286%
2025-12-12	7.1000	7.3000	6.1000	6.1000	-11.594%	8	13,896	-8.197%
2025-12-11	6.7300	6.9000	6.5500	6.9000	+2.222%	37	13,896	-18.841%
2025-12-10	6.7500	6.7500	6.7500	6.7500	-2.457%	15	13,896	-17.037%
2025-12-09	6.8100	6.9200	6.8000	6.9200	+8.294%	24	13,896	-19.075%
2025-12-08	6.3000	7.3500	5.8000	6.3900	+3.065%	38	13,904	-12.363%
2025-12-05	6.2000	6.2000	6.2000	6.2000	+0.486%	6	13,905	-9.677%
2025-12-04	5.7000	6.1700	5.7000	6.1700	+0.817%	16	13,905	-9.238%
2025-12-02	6.6600	6.6600	6.1200	6.1200	-7.132%	56	13,899	-8.497%
2025-12-01	6.2800	6.7700	6.2800	6.5900	-5.043%	64	13,898	-15.023%
2025-11-28	7.0000	7.0000	6.4500	6.9400	+7.764%	22	13,899	-19.308%
2025-11-26	5.9800	6.4400	5.9800	6.4400	+7.513%	12	13,899	-13.043%
2025-11-25	4.8000	6.2500	4.8000	5.9900	+30.217%	63	13,899	-6.511%
2025-11-24	4.3000	4.6000	4.3000	4.6000	+4.545%	8	13,898	+21.739%
2025-11-21	3.6500	4.4000	3.6500	4.4000	-4.968%	112	13,897	+27.273%
2025-11-20	5.7500	5.8000	4.5500	4.6300	0.000%	124	13,907	+20.950%
2025-11-19	4.5700	5.0000	4.5700	4.6300	-0.430%	5	13,908	+20.950%
2025-11-18	4.8000	4.8500	4.4000	4.6500	+16.834%	10,262	13,904	+20.430%
2025-11-17	3.9000	4.4000	3.9000	3.9800	-4.096%	9	4,054	+40.704%
2025-11-14	4.5900	4.6500	4.1500	4.1500	-5.682%	37	4,052	+34.940%
2025-11-13	4.4500	4.7300	4.4000	4.4000	-11.111%	6	4,052	+27.273%
2025-11-12	5.1300	5.1300	4.9000	4.9500	+1.020%	34	4,053	+13.131%
2025-11-11	5.2000	5.2000	4.6700	4.9000	-22.222%	1,384	4,083	+14.286%
2025-11-10	6.3000	6.3000	6.3000	6.3000	+11.504%	3	3,434	-11.111%
2025-11-07	4.8500	5.9000	4.8500	5.6500	-8.428%	26	3,433	-0.885%
2025-11-06	6.4500	6.5000	6.0300	6.1700	-16.622%	1,031	3,437	-9.238%
2025-11-05	6.8100	7.4000	6.8100	7.4000	+13.846%	7	2,463	-24.324%
2025-11-04	6.7500	7.1500	6.0000	6.5000	-12.043%	118	2,461	-13.846%
2025-11-03	7.3200	7.3900	6.5000	7.3900	+11.128%	68	2,471	-24.222%
2025-10-31	6.3100	6.8300	6.3100	6.6500	+6.230%	1,018	2,418	-15.789%
2025-10-30	5.9000	7.0500	5.9000	6.2600	+3.471%	39	1,543	-10.543%
2025-10-29	6.7000	6.7000	6.0500	6.0500	-21.935%	20	1,519	-7.438%
2025-10-28	7.5000	8.0000	7.3500	7.7500	+29.382%	71	1,499	-27.742%
2025-10-27	6.0000	6.0000	5.9900	5.9900	+2.921%	3	1,492	-6.511%
2025-10-24	6.2000	6.2000	5.8200	5.8200	+5.818%	46	1,492	-3.780%
2025-10-23	5.2600	5.6500	5.0000	5.5000	+19.565%	523	1,467	+1.818%
2025-10-22	5.6000	5.6000	4.6000	4.6000	-15.129%	22	1,009	+21.739%
2025-10-21	5.6300	5.8000	5.4000	5.4200	-7.350%	160	1,010	+3.321%
2025-10-20	6.4500	6.6000	5.6200	5.8500	+3.540%	217	1,030	-4.274%
2025-10-17	5.8500	6.0000	5.3900	5.6500	-8.871%	113	1,164	-0.885%
2025-10-16	6.9000	6.9000	6.1600	6.2000	-11.429%	90	1,102	-9.677%
2025-10-15	7.4000	7.5000	6.7500	7.0000	+1.302%	105	1,117	-20.000%
2025-10-14	5.7700	7.2500	5.7700	6.9100	+26.789%	1,052	1,110	-18.958%
2025-10-13	5.8000	5.9600	5.4500	5.4500	+2.830%	257	1,383	+2.752%
2025-10-10	6.7000	6.7000	5.2000	5.3000	+4.950%	1,068	1,181	+5.660%
2025-10-09	4.7000	5.0800	4.5000	5.0500	+20.238%	108	357	+10.891%
2025-10-08	4.0000	4.2000	3.9400	4.2000	+9.091%	14	251	+33.333%
2025-10-07	3.7500	3.9500	3.6000	3.8500	-1.535%	72	248	+45.455%
2025-10-06	4.0400	4.1500	3.8500	3.9100	+2.625%	24	232	+43.223%
2025-10-03	3.7000	4.0000	3.6500	3.8100	+3.533%	19	241	+46.982%
2025-10-02	3.7500	3.7500	3.6800	3.6800	+8.235%	6	230	+52.174%
2025-10-01	3.6200	3.6200	3.4000	3.4000	-2.857%	17	224	+64.706%
2025-09-30	3.7500	3.7500	3.5000	3.5000	+1.449%	40	210	+60.000%
2025-09-29	3.7000	3.7000	3.4500	3.4500	+10.577%	10	170	+62.319%
2025-09-26	2.9800	3.2000	2.9800	3.1200	-8.235%	27	173	+79.487%
2025-09-25	3.1000	3.6000	3.1000	3.4000	-5.817%	3	154	+64.706%
2025-09-24	3.4000	4.0000	3.3300	3.6100	+14.241%	122	152	+55.125%
2025-09-23	3.3000	3.4500	3.1600	3.1600	-7.602%	26	126	+77.215%
2025-09-22	2.9500	3.4200	2.9500	3.4200	+6.875%	20	110	+63.743%
2025-09-19	3.2500	3.2500	3.0800	3.2000	0.000%	68	90	+75.000%
2025-09-18	3.2000	3.2000	3.2000	3.2000	+4.918%	2	28	+75.000%
2025-09-17	3.1500	3.1500	3.0500	3.0500	-3.175%	22	26	+83.607%
2025-09-16	3.0300	3.1500	3.0300	3.1500	0.000%	4	4	+77.778%

.dark-mode .Q7Z6hP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q7Z6hP{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20280121C20WULF Jan 21 2028 20.00 Call (WULF280121C00020000)option OPRA

WULF20280121C20
WULF Jan 21 2028 20.00 Call (WULF280121C00020000)
option OPRA