Dark

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

EOD

Aug 13, 2026

5.40-1.280%(-0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.4000	5.4000	5.4000	5.4000	-1.280%	1	16,973	0.000%
2026-08-11	5.6000	5.6500	5.4700	5.4700	+7.255%	93	16,972	-1.280%
2026-08-10	5.4000	5.4000	5.0500	5.1000	-12.069%	180	16,881	+5.882%
2026-08-07	5.9000	5.9000	5.5700	5.8000	-10.769%	563	16,705	-6.897%
2026-08-06	6.7500	6.7500	6.5000	6.5000	-13.333%	48	16,145	-16.923%
2026-08-05	6.9900	7.5000	6.9900	7.5000	+3.022%	490	16,095	-28.000%
2026-08-04	7.7500	7.7500	7.1100	7.2800	+0.971%	139	15,639	-25.824%
2026-08-03	7.2100	7.2100	7.2100	7.2100	+11.783%	1	15,571	-25.104%
2026-07-30	6.4500	6.4500	6.4500	6.4500	+5.392%	11	15,570	-16.279%
2026-07-29	6.1200	6.1200	6.1200	6.1200	+0.658%	2	15,559	-11.765%
2026-07-28	6.0800	6.1000	6.0800	6.0800	-18.389%	16	15,559	-11.184%
2026-07-24	8.0600	8.0600	7.4500	7.4500	-14.269%	17	15,544	-27.517%
2026-07-23	8.3300	8.7500	8.2600	8.6900	+5.976%	2,928	15,529	-37.860%
2026-07-22	8.2000	8.2000	8.2000	8.2000	-4.206%	1	12,606	-34.146%
2026-07-21	8.4000	8.9500	8.3500	8.5600	+18.889%	11,013	12,605	-36.916%
2026-07-17	7.0500	7.2000	7.0500	7.2000	+2.128%	5	1,819	-25.000%
2026-07-16	7.5500	7.5500	7.0500	7.0500	-15.162%	4	1,815	-23.404%
2026-07-15	8.3100	8.3100	8.3100	8.3100	+3.230%	3	1,815	-35.018%
2026-07-14	8.0200	8.3000	8.0200	8.0500	-12.118%	10	1,818	-32.919%
2026-07-13	9.5700	9.5700	8.7500	9.1600	-8.856%	72	1,818	-41.048%
2026-07-10	10.1000	10.2000	10.0500	10.0500	-13.882%	17	1,817	-46.269%
2026-07-09	11.6300	11.6700	11.0400	11.6700	+4.196%	128	1,800	-53.728%
2026-07-08	10.8000	11.2000	9.8000	11.2000	+27.273%	9	1,711	-51.786%
2026-07-07	9.1000	9.3500	8.0500	8.8000	-13.725%	71	1,703	-38.636%
2026-07-06	12.4000	12.4200	10.2000	10.2000	+10.270%	14	1,636	-47.059%
2026-07-02	9.6400	9.7000	9.2500	9.2500	-15.833%	63	1,562	-41.622%
2026-07-01	10.7500	10.9900	10.4000	10.9900	-8.645%	56	1,562	-50.864%
2026-06-30	11.7500	12.3000	11.4500	12.0300	-0.579%	32	1,506	-55.112%
2026-06-26	12.1000	12.1000	12.1000	12.1000	-19.064%	1	1,517	-55.372%
2026-06-23	14.9500	14.9500	14.9500	14.9500	-3.611%	20	1,517	-63.880%
2026-06-22	15.5100	15.5100	15.5100	15.5100	+1.705%	5	1,537	-65.184%
2026-06-18	14.7400	15.2500	14.7400	15.2500	+4.452%	3	1,322	-64.590%
2026-06-15	14.6000	14.6000	14.6000	14.6000	+9.940%	105	1,322	-63.014%
2026-06-12	13.3000	13.3000	13.1900	13.2800	+10.667%	115	1,322	-59.337%
2026-06-11	12.0000	12.0000	12.0000	12.0000	+9.091%	28	1,322	-55.000%
2026-06-10	11.6500	11.6500	11.0000	11.0000	-10.204%	88	1,294	-50.909%
2026-06-09	13.6500	13.6500	12.2500	12.2500	+5.241%	284	1,206	-55.918%
2026-06-08	12.1000	12.1000	11.1000	11.6400	-4.590%	147	930	-53.608%
2026-06-05	12.2000	12.2000	12.2000	12.2000	-2.400%	34	795	-55.738%
2026-06-04	12.5000	12.5000	12.5000	12.5000	-7.132%	2	761	-56.800%
2026-06-03	13.2000	13.4600	13.2000	13.4600	-2.109%	55	763	-59.881%
2026-06-02	13.7500	13.7500	13.7500	13.7500	+18.026%	36	741	-60.727%
2026-06-01	11.6500	11.6500	11.6500	11.6500	-2.917%	48	705	-53.648%
2026-05-29	12.2600	12.2600	11.9000	12.0000	-10.781%	70	705	-55.000%
2026-05-28	13.7000	13.7000	13.4500	13.4500	-0.370%	9	705	-59.851%
2026-05-27	13.2000	13.5000	13.2000	13.5000	+10.565%	11	703	-60.000%
2026-05-26	11.3500	12.2900	11.3500	12.2100	+22.714%	17	713	-55.774%
2026-05-20	9.2500	9.9500	9.2500	9.9500	+17.059%	4	714	-45.729%
2026-05-18	8.5000	8.5000	8.5000	8.5000	-15.254%	10	713	-36.471%
2026-05-15	10.0300	10.0300	10.0300	10.0300	-8.818%	1	713	-46.162%
2026-05-14	11.0000	11.0000	11.0000	11.0000	+7.843%	1	723	-50.909%
2026-05-13	10.2000	10.2000	10.1900	10.2000	+2.926%	10	724	-47.059%
2026-05-12	9.8500	9.9100	9.4400	9.9100	-10.398%	111	724	-45.510%
2026-05-11	11.0000	11.0600	11.0000	11.0600	+3.364%	13	724	-51.175%
2026-05-08	10.7000	10.7000	10.7000	10.7000	-4.720%	1	701	-49.533%
2026-05-07	11.2300	11.2300	11.2300	11.2300	-5.471%	1	701	-51.915%
2026-05-06	11.3300	12.1700	11.3300	11.8800	+12.821%	113	701	-54.545%
2026-05-05	10.2900	10.5300	9.9500	10.5300	+13.226%	25	624	-48.718%
2026-05-04	9.3000	9.3000	9.3000	9.3000	+16.250%	2	612	-41.935%
2026-04-29	8.0000	8.0000	8.0000	8.0000	-5.882%	20	613	-32.500%
2026-04-23	9.1600	9.1600	8.5000	8.5000	+3.659%	8	593	-36.471%
2026-04-21	8.2000	8.2000	8.2000	8.2000	+5.128%	4	586	-34.146%
2026-04-16	7.8000	7.8000	7.8000	7.8000	-0.383%	1	586	-30.769%
2026-04-15	7.8300	7.8300	7.8300	7.8300	-9.896%	2	587	-31.034%
2026-04-14	8.2500	8.6900	8.2500	8.6900	+17.432%	17	585	-37.860%
2026-04-10	8.0000	8.0000	7.4000	7.4000	+12.633%	13	585	-27.027%
2026-04-08	6.3200	6.5700	6.3200	6.5700	+25.143%	2	573	-17.808%
2026-04-07	5.2500	5.2500	5.2500	5.2500	-3.670%	3	573	+2.857%
2026-03-30	5.4500	5.4500	5.4500	5.4500	-3.025%	1	576	-0.917%
2026-03-27	5.6200	5.6200	5.6200	5.6200	+1.261%	2	577	-3.915%
2026-03-23	5.5500	5.5500	5.5500	5.5500	+0.909%	1	577	-2.703%
2026-03-13	5.5000	5.5000	5.5000	5.5000	+7.843%	1	577	-1.818%
2026-03-11	5.5000	5.5000	5.1000	5.1000	-8.602%	19	577	+5.882%
2026-03-04	5.5800	5.5800	5.5800	5.5800	+1.455%	2	576	-3.226%
2026-03-03	6.0000	6.0000	5.5000	5.5000	-8.333%	2	575	-1.818%
2026-03-02	5.9900	6.0000	5.9900	6.0000	-3.692%	2	574	-10.000%
2026-02-27	6.2300	6.2300	6.2300	6.2300	-14.774%	6	574	-13.323%
2026-02-25	6.9200	7.3100	6.9200	7.3100	+15.118%	4	576	-26.129%
2026-02-24	6.3500	6.3500	6.3500	6.3500	+19.811%	2	576	-14.961%
2026-02-23	5.3000	5.3000	5.3000	5.3000	-21.829%	30	578	+1.887%
2026-02-13	6.9700	6.9700	6.7800	6.7800	-5.175%	10	609	-20.354%
2026-02-10	7.1500	7.1500	7.1500	7.1500	+8.333%	2	609	-24.476%
2026-02-09	5.9700	6.6000	5.9700	6.6000	+48.315%	13	609	-18.182%
2026-01-30	4.6000	4.6000	4.4500	4.4500	-18.498%	4	618	+21.348%
2026-01-27	5.4500	5.4600	5.4500	5.4600	+14.706%	2	620	-1.099%
2026-01-23	4.7600	4.7600	4.7600	4.7600	+8.182%	1	619	+13.445%
2026-01-22	4.4000	4.4000	4.4000	4.4000	+11.392%	14	619	+22.727%
2026-01-21	3.9500	3.9500	3.9500	3.9500	-22.549%	1	605	+36.709%
2026-01-15	5.1000	5.1000	5.1000	5.1000	-1.923%	1	606	+5.882%
2026-01-14	5.0500	5.3500	5.0500	5.2000	+9.705%	3	606	+3.846%
2026-01-12	4.7400	4.7400	4.7400	4.7400	+8.467%	1	607	+13.924%
2026-01-09	4.4400	4.4400	4.2900	4.3700	+4.048%	3	608	+23.570%
2026-01-07	4.2000	4.2000	4.2000	4.2000	-3.890%	4	610	+28.571%
2026-01-06	4.3700	4.3700	4.3700	4.3700	+6.585%	3	610	+23.570%
2026-01-05	4.3000	4.3000	4.1000	4.1000	+9.333%	12	620	+31.707%
2026-01-02	3.7500	3.7500	3.7500	3.7500	+7.143%	10	620	+44.000%
2025-12-31	3.5000	3.5000	3.5000	3.5000	-6.166%	4	624	+54.286%
2025-12-29	3.7300	3.7300	3.7300	3.7300	+5.070%	15	624	+44.772%
2025-12-26	3.9600	3.9600	3.5500	3.5500	-12.346%	5	639	+52.113%
2025-12-24	4.0000	4.1300	4.0000	4.0500	-8.989%	6	640	+33.333%
2025-12-23	4.4500	4.4500	4.4500	4.4500	-0.447%	173	640	+21.348%
2025-12-19	4.2100	4.6000	4.2100	4.4700	+11.750%	18	640	+20.805%
2025-12-18	3.9800	4.0000	3.6500	4.0000	0.000%	7	640	+35.000%
2025-12-17	4.2000	4.2000	4.0000	4.0000	-12.473%	2	640	+35.000%
2025-12-16	4.2800	4.5700	4.1000	4.5700	+5.057%	29	640	+18.162%
2025-12-15	4.8300	4.8300	4.3500	4.3500	-19.444%	4	648	+24.138%
2025-12-12	6.6000	6.6000	5.4000	5.4000	-12.195%	16	649	0.000%
2025-12-11	6.1500	6.1500	6.1500	6.1500	-10.999%	10	651	-12.195%
2025-12-10	6.0000	6.9100	6.0000	6.9100	+14.975%	14	651	-21.852%
2025-12-09	6.0500	6.0500	6.0100	6.0100	+8.877%	2	652	-10.150%
2025-12-08	5.6500	5.6500	5.5200	5.5200	-4.828%	13	652	-2.174%
2025-12-05	5.7500	5.8000	5.7500	5.8000	+2.655%	10	655	-6.897%
2025-12-04	5.4000	5.6500	5.4000	5.6500	-0.353%	31	661	-4.425%
2025-12-03	5.6700	5.6700	5.6700	5.6700	-2.241%	20	663	-4.762%
2025-12-02	5.9200	6.0000	5.8000	5.8000	-3.333%	33	663	-6.897%
2025-12-01	6.0000	6.0000	6.0000	6.0000	-7.975%	2	664	-10.000%
2025-11-28	6.4600	6.7000	6.4000	6.5200	+13.391%	78	664	-17.178%
2025-11-26	5.4000	5.9000	5.1500	5.7500	+27.494%	34	660	-6.087%
2025-11-25	4.5100	4.5100	4.5100	4.5100	+12.750%	25	660	+19.734%
2025-11-24	4.0000	4.0000	4.0000	4.0000	0.000%	2	660	+35.000%
2025-11-21	2.9700	4.1700	2.9700	4.0000	-12.088%	21	662	+35.000%
2025-11-18	4.0200	4.5500	4.0200	4.5500	+11.520%	5	681	+18.681%
2025-11-17	3.9500	4.0800	3.9500	4.0800	+9.677%	4	684	+32.353%
2025-11-14	3.9500	4.4100	3.0500	3.7200	-12.264%	29	683	+45.161%
2025-11-13	4.2700	4.3500	4.2400	4.2400	-7.625%	4	696	+27.358%
2025-11-12	4.5900	4.5900	4.5900	4.5900	+1.325%	100	721	+17.647%
2025-11-11	4.8000	4.8000	4.5300	4.5300	-24.500%	10	721	+19.205%
2025-11-10	5.8000	6.0000	5.8000	6.0000	+10.497%	2	721	-10.000%
2025-11-07	5.0000	5.4300	4.8000	5.4300	-4.737%	6	721	-0.552%
2025-11-06	6.2000	6.2000	5.5000	5.7000	-9.524%	3	723	-5.263%
2025-11-05	6.3000	6.3000	6.3000	6.3000	-5.970%	2	724	-14.286%
2025-11-04	6.9000	7.2500	6.7000	6.7000	+12.228%	37	724	-19.403%
2025-11-03	6.6000	6.8000	5.9500	5.9700	-5.238%	43	711	-9.548%
2025-10-30	5.7000	6.3000	5.7000	6.3000	+7.143%	5	711	-14.286%
2025-10-29	6.6500	6.6500	5.8000	5.8800	-20.433%	14	708	-8.163%
2025-10-28	6.6500	7.7200	6.2500	7.3900	+34.364%	28	698	-26.928%
2025-10-27	5.5000	5.5000	5.5000	5.5000	+2.804%	1	712	-1.818%
2025-10-24	6.1000	6.1000	5.3500	5.3500	+21.591%	71	712	+0.935%
2025-10-22	4.9500	4.9500	4.4000	4.4000	-10.751%	13	686	+22.727%
2025-10-21	4.9300	4.9300	4.9300	4.9300	-11.331%	2	685	+9.533%
2025-10-17	5.9000	5.9000	4.9000	5.5600	-3.304%	29	685	-2.878%
2025-10-16	6.2500	6.3500	5.3500	5.7500	-11.538%	193	681	-6.087%
2025-10-15	6.8800	6.9000	6.5000	6.5000	+0.775%	8	519	-16.923%
2025-10-14	5.2000	6.7000	5.0100	6.4500	+19.224%	31	518	-16.279%
2025-10-13	4.9100	5.4100	4.9100	5.4100	+7.129%	31	519	-0.185%
2025-10-10	5.2200	6.0000	4.7000	5.0500	+8.602%	72	518	+6.931%
2025-10-09	4.2500	4.7000	4.1000	4.6500	+45.313%	75	530	+16.129%
2025-10-08	3.6000	4.0000	3.2000	3.2000	-13.514%	17	472	+68.750%
2025-10-07	3.5500	3.8200	3.2000	3.7000	+6.017%	131	478	+45.946%
2025-10-06	3.7500	3.8000	3.4300	3.4900	+0.576%	24	473	+54.728%
2025-10-03	3.3500	3.6300	3.3500	3.4700	+2.967%	18	483	+55.620%
2025-10-02	3.3000	3.7000	3.2700	3.3700	+8.710%	204	471	+60.237%
2025-10-01	3.2500	3.4000	3.1000	3.1000	-3.125%	8	364	+74.194%
2025-09-30	3.4000	3.4000	3.2000	3.2000	-3.904%	32	362	+68.750%
2025-09-29	3.1000	3.3300	3.1000	3.3300	+16.842%	29	363	+62.162%
2025-09-26	2.8000	3.0000	2.8000	2.8500	-3.390%	59	334	+89.474%
2025-09-25	3.2000	3.4000	2.9000	2.9500	-13.235%	101	295	+83.051%
2025-09-24	3.2000	3.4300	3.2000	3.4000	+11.475%	75	237	+58.824%
2025-09-23	3.1000	3.1500	3.0500	3.0500	+7.774%	15	184	+77.049%
2025-09-22	2.6900	3.2500	2.6900	2.8300	-1.049%	126	181	+90.813%
2025-09-19	2.8600	3.0300	2.8600	2.8600	+5.535%	8	76	+88.811%
2025-09-18	2.9500	2.9500	2.7100	2.7100	-11.148%	26	75	+99.262%
2025-09-17	2.8800	3.1000	2.6300	3.0500	+11.722%	57	71	+77.049%
2025-09-16	2.8200	2.8200	2.7300	2.7300	+9.200%	50	26	+97.802%
2025-09-15	2.7500	2.7500	2.5000	2.5000	0.000%	2	2	+116.000%

.dark-mode .XHVtkD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XHVtkD{ 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