Dark

WULF20280121C22
WULF Jan 21 2028 22.00 Call (WULF280121C00022000)
option OPRA

EOD

Sep 30, 2026

3.83-6.585%(-0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.8300	3.8300	3.8300	3.8300	-6.585%	1	17,146	0.000%
2026-09-28	4.0000	4.1000	4.0000	4.1000	-5.747%	101	17,146	-6.585%
2026-09-25	4.2500	4.3500	4.2500	4.3500	-2.247%	3	17,147	-11.954%
2026-09-24	4.4500	4.4500	4.4500	4.4500	-19.820%	5	17,149	-13.933%
2026-09-22	5.5500	5.5500	5.5500	5.5500	+0.909%	1	17,154	-30.991%
2026-09-21	5.5000	5.5000	5.5000	5.5000	+10.442%	1	17,155	-30.364%
2026-09-17	4.9500	4.9800	4.9500	4.9800	+12.162%	2	17,156	-23.092%
2026-09-16	4.0300	4.4400	4.0300	4.4400	-16.226%	7	17,156	-13.739%
2026-09-11	5.3000	5.3000	5.3000	5.3000	-10.169%	1	17,155	-27.736%
2026-09-09	5.9000	5.9000	5.9000	5.9000	+0.855%	1	17,156	-35.085%
2026-09-08	5.8500	5.8900	5.8500	5.8500	+25.806%	18	17,157	-34.530%
2026-09-03	4.6500	4.6500	4.6500	4.6500	+12.048%	1	17,175	-17.634%
2026-09-02	3.9300	4.1500	3.8500	4.1500	-1.659%	21	17,176	-7.711%
2026-08-31	4.3500	4.3500	4.2000	4.2200	-7.253%	3	17,155	-9.242%
2026-08-28	4.5500	4.5500	4.5500	4.5500	-9.901%	135	17,155	-15.824%
2026-08-27	5.5000	5.5000	5.0500	5.0500	0.000%	3	17,020	-24.158%
2026-08-25	4.9700	5.0500	4.9700	5.0500	+5.208%	3	17,020	-24.158%
2026-08-24	4.8000	4.8000	4.8000	4.8000	+4.348%	1	17,019	-20.208%
2026-08-21	5.7500	5.7500	4.6000	4.6000	-1.288%	10	17,020	-16.739%
2026-08-19	4.2500	4.7200	4.2500	4.6600	-1.895%	25	17,010	-17.811%
2026-08-18	5.3000	5.3000	4.6500	4.7500	-20.833%	10	16,993	-19.368%
2026-08-17	6.0000	6.0000	6.0000	6.0000	+1.695%	2	16,988	-36.167%
2026-08-14	5.4000	5.9000	5.4000	5.9000	+9.259%	17	16,990	-35.085%
2026-08-13	5.4000	5.4000	5.4000	5.4000	-1.280%	1	16,973	-29.074%
2026-08-11	5.6000	5.6500	5.4700	5.4700	+7.255%	93	16,972	-29.982%
2026-08-10	5.4000	5.4000	5.0500	5.1000	-12.069%	180	16,881	-24.902%
2026-08-07	5.9000	5.9000	5.5700	5.8000	-10.769%	563	16,705	-33.966%
2026-08-06	6.7500	6.7500	6.5000	6.5000	-13.333%	48	16,145	-41.077%
2026-08-05	6.9900	7.5000	6.9900	7.5000	+3.022%	490	16,095	-48.933%
2026-08-04	7.7500	7.7500	7.1100	7.2800	+0.971%	139	15,639	-47.390%
2026-08-03	7.2100	7.2100	7.2100	7.2100	+11.783%	1	15,571	-46.879%
2026-07-30	6.4500	6.4500	6.4500	6.4500	+5.392%	11	15,570	-40.620%
2026-07-29	6.1200	6.1200	6.1200	6.1200	+0.658%	2	15,559	-37.418%
2026-07-28	6.0800	6.1000	6.0800	6.0800	-18.389%	16	15,559	-37.007%
2026-07-24	8.0600	8.0600	7.4500	7.4500	-14.269%	17	15,544	-48.591%
2026-07-23	8.3300	8.7500	8.2600	8.6900	+5.976%	2,928	15,529	-55.926%
2026-07-22	8.2000	8.2000	8.2000	8.2000	-4.206%	1	12,606	-53.293%
2026-07-21	8.4000	8.9500	8.3500	8.5600	+18.889%	11,013	12,605	-55.257%
2026-07-17	7.0500	7.2000	7.0500	7.2000	+2.128%	5	1,819	-46.806%
2026-07-16	7.5500	7.5500	7.0500	7.0500	-15.162%	4	1,815	-45.674%
2026-07-15	8.3100	8.3100	8.3100	8.3100	+3.230%	3	1,815	-53.911%
2026-07-14	8.0200	8.3000	8.0200	8.0500	-12.118%	10	1,818	-52.422%
2026-07-13	9.5700	9.5700	8.7500	9.1600	-8.856%	72	1,818	-58.188%
2026-07-10	10.1000	10.2000	10.0500	10.0500	-13.882%	17	1,817	-61.891%
2026-07-09	11.6300	11.6700	11.0400	11.6700	+4.196%	128	1,800	-67.181%
2026-07-08	10.8000	11.2000	9.8000	11.2000	+27.273%	9	1,711	-65.804%
2026-07-07	9.1000	9.3500	8.0500	8.8000	-13.725%	71	1,703	-56.477%
2026-07-06	12.4000	12.4200	10.2000	10.2000	+10.270%	14	1,636	-62.451%
2026-07-02	9.6400	9.7000	9.2500	9.2500	-15.833%	63	1,562	-58.595%
2026-07-01	10.7500	10.9900	10.4000	10.9900	-8.645%	56	1,562	-65.150%
2026-06-30	11.7500	12.3000	11.4500	12.0300	-0.579%	32	1,506	-68.163%
2026-06-26	12.1000	12.1000	12.1000	12.1000	-19.064%	1	1,517	-68.347%
2026-06-23	14.9500	14.9500	14.9500	14.9500	-3.611%	20	1,517	-74.381%
2026-06-22	15.5100	15.5100	15.5100	15.5100	+1.705%	5	1,537	-75.306%
2026-06-18	14.7400	15.2500	14.7400	15.2500	+4.452%	3	1,322	-74.885%
2026-06-15	14.6000	14.6000	14.6000	14.6000	+9.940%	105	1,322	-73.767%
2026-06-12	13.3000	13.3000	13.1900	13.2800	+10.667%	115	1,322	-71.160%
2026-06-11	12.0000	12.0000	12.0000	12.0000	+9.091%	28	1,322	-68.083%
2026-06-10	11.6500	11.6500	11.0000	11.0000	-10.204%	88	1,294	-65.182%
2026-06-09	13.6500	13.6500	12.2500	12.2500	+5.241%	284	1,206	-68.735%
2026-06-08	12.1000	12.1000	11.1000	11.6400	-4.590%	147	930	-67.096%
2026-06-05	12.2000	12.2000	12.2000	12.2000	-2.400%	34	795	-68.607%
2026-06-04	12.5000	12.5000	12.5000	12.5000	-7.132%	2	761	-69.360%
2026-06-03	13.2000	13.4600	13.2000	13.4600	-2.109%	55	763	-71.545%
2026-06-02	13.7500	13.7500	13.7500	13.7500	+18.026%	36	741	-72.145%
2026-06-01	11.6500	11.6500	11.6500	11.6500	-2.917%	48	705	-67.124%
2026-05-29	12.2600	12.2600	11.9000	12.0000	-10.781%	70	705	-68.083%
2026-05-28	13.7000	13.7000	13.4500	13.4500	-0.370%	9	705	-71.524%
2026-05-27	13.2000	13.5000	13.2000	13.5000	+10.565%	11	703	-71.630%
2026-05-26	11.3500	12.2900	11.3500	12.2100	+22.714%	17	713	-68.632%
2026-05-20	9.2500	9.9500	9.2500	9.9500	+17.059%	4	714	-61.508%
2026-05-18	8.5000	8.5000	8.5000	8.5000	-15.254%	10	713	-54.941%
2026-05-15	10.0300	10.0300	10.0300	10.0300	-8.818%	1	713	-61.815%
2026-05-14	11.0000	11.0000	11.0000	11.0000	+7.843%	1	723	-65.182%
2026-05-13	10.2000	10.2000	10.1900	10.2000	+2.926%	10	724	-62.451%
2026-05-12	9.8500	9.9100	9.4400	9.9100	-10.398%	111	724	-61.352%
2026-05-11	11.0000	11.0600	11.0000	11.0600	+3.364%	13	724	-65.371%
2026-05-08	10.7000	10.7000	10.7000	10.7000	-4.720%	1	701	-64.206%
2026-05-07	11.2300	11.2300	11.2300	11.2300	-5.471%	1	701	-65.895%
2026-05-06	11.3300	12.1700	11.3300	11.8800	+12.821%	113	701	-67.761%
2026-05-05	10.2900	10.5300	9.9500	10.5300	+13.226%	25	624	-63.628%
2026-05-04	9.3000	9.3000	9.3000	9.3000	+16.250%	2	612	-58.817%
2026-04-29	8.0000	8.0000	8.0000	8.0000	-5.882%	20	613	-52.125%
2026-04-23	9.1600	9.1600	8.5000	8.5000	+3.659%	8	593	-54.941%
2026-04-21	8.2000	8.2000	8.2000	8.2000	+5.128%	4	586	-53.293%
2026-04-16	7.8000	7.8000	7.8000	7.8000	-0.383%	1	586	-50.897%
2026-04-15	7.8300	7.8300	7.8300	7.8300	-9.896%	2	587	-51.086%
2026-04-14	8.2500	8.6900	8.2500	8.6900	+17.432%	17	585	-55.926%
2026-04-10	8.0000	8.0000	7.4000	7.4000	+12.633%	13	585	-48.243%
2026-04-08	6.3200	6.5700	6.3200	6.5700	+25.143%	2	573	-41.705%
2026-04-07	5.2500	5.2500	5.2500	5.2500	-3.670%	3	573	-27.048%
2026-03-30	5.4500	5.4500	5.4500	5.4500	-3.025%	1	576	-29.725%
2026-03-27	5.6200	5.6200	5.6200	5.6200	+1.261%	2	577	-31.851%
2026-03-23	5.5500	5.5500	5.5500	5.5500	+0.909%	1	577	-30.991%
2026-03-13	5.5000	5.5000	5.5000	5.5000	+7.843%	1	577	-30.364%
2026-03-11	5.5000	5.5000	5.1000	5.1000	-8.602%	19	577	-24.902%
2026-03-04	5.5800	5.5800	5.5800	5.5800	+1.455%	2	576	-31.362%
2026-03-03	6.0000	6.0000	5.5000	5.5000	-8.333%	2	575	-30.364%
2026-03-02	5.9900	6.0000	5.9900	6.0000	-3.692%	2	574	-36.167%
2026-02-27	6.2300	6.2300	6.2300	6.2300	-14.774%	6	574	-38.523%
2026-02-25	6.9200	7.3100	6.9200	7.3100	+15.118%	4	576	-47.606%
2026-02-24	6.3500	6.3500	6.3500	6.3500	+19.811%	2	576	-39.685%
2026-02-23	5.3000	5.3000	5.3000	5.3000	-21.829%	30	578	-27.736%
2026-02-13	6.9700	6.9700	6.7800	6.7800	-5.175%	10	609	-43.510%
2026-02-10	7.1500	7.1500	7.1500	7.1500	+8.333%	2	609	-46.434%
2026-02-09	5.9700	6.6000	5.9700	6.6000	+48.315%	13	609	-41.970%
2026-01-30	4.6000	4.6000	4.4500	4.4500	-18.498%	4	618	-13.933%
2026-01-27	5.4500	5.4600	5.4500	5.4600	+14.706%	2	620	-29.853%
2026-01-23	4.7600	4.7600	4.7600	4.7600	+8.182%	1	619	-19.538%
2026-01-22	4.4000	4.4000	4.4000	4.4000	+11.392%	14	619	-12.955%
2026-01-21	3.9500	3.9500	3.9500	3.9500	-22.549%	1	605	-3.038%
2026-01-15	5.1000	5.1000	5.1000	5.1000	-1.923%	1	606	-24.902%
2026-01-14	5.0500	5.3500	5.0500	5.2000	+9.705%	3	606	-26.346%
2026-01-12	4.7400	4.7400	4.7400	4.7400	+8.467%	1	607	-19.198%
2026-01-09	4.4400	4.4400	4.2900	4.3700	+4.048%	3	608	-12.357%
2026-01-07	4.2000	4.2000	4.2000	4.2000	-3.890%	4	610	-8.810%
2026-01-06	4.3700	4.3700	4.3700	4.3700	+6.585%	3	610	-12.357%
2026-01-05	4.3000	4.3000	4.1000	4.1000	+9.333%	12	620	-6.585%
2026-01-02	3.7500	3.7500	3.7500	3.7500	+7.143%	10	620	+2.133%
2025-12-31	3.5000	3.5000	3.5000	3.5000	-6.166%	4	624	+9.429%
2025-12-29	3.7300	3.7300	3.7300	3.7300	+5.070%	15	624	+2.681%
2025-12-26	3.9600	3.9600	3.5500	3.5500	-12.346%	5	639	+7.887%
2025-12-24	4.0000	4.1300	4.0000	4.0500	-8.989%	6	640	-5.432%
2025-12-23	4.4500	4.4500	4.4500	4.4500	-0.447%	173	640	-13.933%
2025-12-19	4.2100	4.6000	4.2100	4.4700	+11.750%	18	640	-14.318%
2025-12-18	3.9800	4.0000	3.6500	4.0000	0.000%	7	640	-4.250%
2025-12-17	4.2000	4.2000	4.0000	4.0000	-12.473%	2	640	-4.250%
2025-12-16	4.2800	4.5700	4.1000	4.5700	+5.057%	29	640	-16.193%
2025-12-15	4.8300	4.8300	4.3500	4.3500	-19.444%	4	648	-11.954%
2025-12-12	6.6000	6.6000	5.4000	5.4000	-12.195%	16	649	-29.074%
2025-12-11	6.1500	6.1500	6.1500	6.1500	-10.999%	10	651	-37.724%
2025-12-10	6.0000	6.9100	6.0000	6.9100	+14.975%	14	651	-44.573%
2025-12-09	6.0500	6.0500	6.0100	6.0100	+8.877%	2	652	-36.273%
2025-12-08	5.6500	5.6500	5.5200	5.5200	-4.828%	13	652	-30.616%
2025-12-05	5.7500	5.8000	5.7500	5.8000	+2.655%	10	655	-33.966%
2025-12-04	5.4000	5.6500	5.4000	5.6500	-0.353%	31	661	-32.212%
2025-12-03	5.6700	5.6700	5.6700	5.6700	-2.241%	20	663	-32.451%
2025-12-02	5.9200	6.0000	5.8000	5.8000	-3.333%	33	663	-33.966%
2025-12-01	6.0000	6.0000	6.0000	6.0000	-7.975%	2	664	-36.167%
2025-11-28	6.4600	6.7000	6.4000	6.5200	+13.391%	78	664	-41.258%
2025-11-26	5.4000	5.9000	5.1500	5.7500	+27.494%	34	660	-33.391%
2025-11-25	4.5100	4.5100	4.5100	4.5100	+12.750%	25	660	-15.078%
2025-11-24	4.0000	4.0000	4.0000	4.0000	0.000%	2	660	-4.250%
2025-11-21	2.9700	4.1700	2.9700	4.0000	-12.088%	21	662	-4.250%
2025-11-18	4.0200	4.5500	4.0200	4.5500	+11.520%	5	681	-15.824%
2025-11-17	3.9500	4.0800	3.9500	4.0800	+9.677%	4	684	-6.127%
2025-11-14	3.9500	4.4100	3.0500	3.7200	-12.264%	29	683	+2.957%
2025-11-13	4.2700	4.3500	4.2400	4.2400	-7.625%	4	696	-9.670%
2025-11-12	4.5900	4.5900	4.5900	4.5900	+1.325%	100	721	-16.558%
2025-11-11	4.8000	4.8000	4.5300	4.5300	-24.500%	10	721	-15.453%
2025-11-10	5.8000	6.0000	5.8000	6.0000	+10.497%	2	721	-36.167%
2025-11-07	5.0000	5.4300	4.8000	5.4300	-4.737%	6	721	-29.466%
2025-11-06	6.2000	6.2000	5.5000	5.7000	-9.524%	3	723	-32.807%
2025-11-05	6.3000	6.3000	6.3000	6.3000	-5.970%	2	724	-39.206%
2025-11-04	6.9000	7.2500	6.7000	6.7000	+12.228%	37	724	-42.836%
2025-11-03	6.6000	6.8000	5.9500	5.9700	-5.238%	43	711	-35.846%
2025-10-30	5.7000	6.3000	5.7000	6.3000	+7.143%	5	711	-39.206%
2025-10-29	6.6500	6.6500	5.8000	5.8800	-20.433%	14	708	-34.864%
2025-10-28	6.6500	7.7200	6.2500	7.3900	+34.364%	28	698	-48.173%
2025-10-27	5.5000	5.5000	5.5000	5.5000	+2.804%	1	712	-30.364%
2025-10-24	6.1000	6.1000	5.3500	5.3500	+21.591%	71	712	-28.411%
2025-10-22	4.9500	4.9500	4.4000	4.4000	-10.751%	13	686	-12.955%
2025-10-21	4.9300	4.9300	4.9300	4.9300	-11.331%	2	685	-22.312%
2025-10-17	5.9000	5.9000	4.9000	5.5600	-3.304%	29	685	-31.115%
2025-10-16	6.2500	6.3500	5.3500	5.7500	-11.538%	193	681	-33.391%
2025-10-15	6.8800	6.9000	6.5000	6.5000	+0.775%	8	519	-41.077%
2025-10-14	5.2000	6.7000	5.0100	6.4500	+19.224%	31	518	-40.620%
2025-10-13	4.9100	5.4100	4.9100	5.4100	+7.129%	31	519	-29.205%
2025-10-10	5.2200	6.0000	4.7000	5.0500	+8.602%	72	518	-24.158%
2025-10-09	4.2500	4.7000	4.1000	4.6500	+45.313%	75	530	-17.634%
2025-10-08	3.6000	4.0000	3.2000	3.2000	-13.514%	17	472	+19.688%
2025-10-07	3.5500	3.8200	3.2000	3.7000	+6.017%	131	478	+3.514%
2025-10-06	3.7500	3.8000	3.4300	3.4900	+0.576%	24	473	+9.742%
2025-10-03	3.3500	3.6300	3.3500	3.4700	+2.967%	18	483	+10.375%
2025-10-02	3.3000	3.7000	3.2700	3.3700	+8.710%	204	471	+13.650%
2025-10-01	3.2500	3.4000	3.1000	3.1000	-3.125%	8	364	+23.548%
2025-09-30	3.4000	3.4000	3.2000	3.2000	-3.904%	32	362	+19.688%
2025-09-29	3.1000	3.3300	3.1000	3.3300	+16.842%	29	363	+15.015%
2025-09-26	2.8000	3.0000	2.8000	2.8500	-3.390%	59	334	+34.386%
2025-09-25	3.2000	3.4000	2.9000	2.9500	-13.235%	101	295	+29.831%
2025-09-24	3.2000	3.4300	3.2000	3.4000	+11.475%	75	237	+12.647%
2025-09-23	3.1000	3.1500	3.0500	3.0500	+7.774%	15	184	+25.574%
2025-09-22	2.6900	3.2500	2.6900	2.8300	-1.049%	126	181	+35.336%
2025-09-19	2.8600	3.0300	2.8600	2.8600	+5.535%	8	76	+33.916%
2025-09-18	2.9500	2.9500	2.7100	2.7100	-11.148%	26	75	+41.328%
2025-09-17	2.8800	3.1000	2.6300	3.0500	+11.722%	57	71	+25.574%
2025-09-16	2.8200	2.8200	2.7300	2.7300	+9.200%	50	26	+40.293%
2025-09-15	2.7500	2.7500	2.5000	2.5000	0.000%	2	2	+53.200%

.dark-mode .TDtHq3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TDtHq3{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20280121C22WULF Jan 21 2028 22.00 Call (WULF280121C00022000)option OPRA

WULF20280121C22
WULF Jan 21 2028 22.00 Call (WULF280121C00022000)
option OPRA