Dark

WULF20280121C25
WULF Jan 21 2028 25.00 Call (WULF280121C00025000)
option OPRA

EOD

Oct 1, 2026

3.30+1.538%(+0.05)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.1000	3.3000	3.0000	3.3000	+1.538%	44	20,638	0.000%
2026-09-30	3.3000	3.3200	3.2500	3.2500	-10.959%	307	20,648	+1.538%
2026-09-29	3.5500	3.6500	3.5500	3.6500	+4.286%	6	20,448	-9.589%
2026-09-28	3.6500	3.6500	3.4500	3.5000	-7.895%	182	20,446	-5.714%
2026-09-25	3.9200	3.9200	3.8000	3.8000	-5.000%	2	20,271	-13.158%
2026-09-24	4.0000	4.0000	4.0000	4.0000	-6.542%	3	20,271	-17.500%
2026-09-23	4.6000	4.6000	4.2000	4.2800	-10.833%	11	20,271	-22.897%
2026-09-22	4.6500	4.9000	4.6500	4.8000	+7.865%	4	20,272	-31.250%
2026-09-21	4.7800	4.7800	4.4500	4.4500	+3.488%	8	20,272	-25.843%
2026-09-18	4.3000	4.3000	4.3000	4.3000	+0.939%	28	20,272	-23.256%
2026-09-17	4.2600	4.2600	4.2600	4.2600	+7.848%	2	20,300	-22.535%
2026-09-16	3.7300	3.9500	3.6800	3.9500	+16.519%	16	20,300	-16.456%
2026-09-15	3.6600	3.6600	3.3900	3.3900	-14.177%	8	20,300	-2.655%
2026-09-14	3.9400	3.9500	3.9000	3.9500	-14.502%	35	20,301	-16.456%
2026-09-11	4.7000	4.8500	4.6000	4.6200	+5.000%	164	20,301	-28.571%
2026-09-10	4.4300	4.4300	4.4000	4.4000	-7.950%	3	20,326	-25.000%
2026-09-09	5.1000	5.1000	4.6500	4.7800	-8.077%	42	20,326	-30.962%
2026-09-08	4.6000	5.2500	4.6000	5.2000	+20.930%	157	20,329	-36.538%
2026-09-04	4.2000	4.3000	4.2000	4.3000	+3.614%	2	20,330	-23.256%
2026-09-03	3.5700	4.1500	3.5700	4.1500	+16.573%	46	20,330	-20.482%
2026-09-02	3.3000	3.5600	3.3000	3.5600	+4.094%	18	20,328	-7.303%
2026-09-01	3.2500	3.5600	3.0500	3.4200	-7.568%	18	20,332	-3.509%
2026-08-31	3.7500	3.7500	3.6200	3.7000	-2.632%	14	20,332	-10.811%
2026-08-28	4.0500	4.1500	3.8000	3.8000	-20.833%	120	20,332	-13.158%
2026-08-27	4.7000	4.8000	4.7000	4.8000	+9.091%	12	20,332	-31.250%
2026-08-26	4.7000	4.7000	4.4000	4.4000	-0.452%	101	20,332	-25.000%
2026-08-25	4.3500	4.5000	4.3500	4.4200	+2.791%	65	20,332	-25.339%
2026-08-24	4.4800	4.4800	4.3000	4.3000	+6.700%	18	20,272	-23.256%
2026-08-21	5.0400	5.0400	4.0300	4.0300	-3.125%	7	20,272	-18.114%
2026-08-20	4.1600	4.1600	4.1600	4.1600	+2.463%	10	20,271	-20.673%
2026-08-19	3.9500	4.2600	3.8300	4.0600	-5.581%	59	20,271	-18.719%
2026-08-18	4.7500	4.7900	4.3000	4.3000	-21.101%	91	20,320	-23.256%
2026-08-17	5.3000	5.4500	5.0500	5.4500	+7.073%	30	20,321	-39.450%
2026-08-14	4.8100	5.0900	4.6400	5.0900	+5.165%	273	20,321	-35.167%
2026-08-13	5.0000	5.0000	4.8400	4.8400	-3.200%	30	20,330	-31.818%
2026-08-12	5.7200	5.7200	4.8500	5.0000	-1.961%	79	20,330	-34.000%
2026-08-11	5.0700	5.1000	4.8800	5.1000	+10.870%	19	20,330	-35.294%
2026-08-10	4.6600	4.7800	4.4500	4.6000	-8.000%	74	20,330	-28.261%
2026-08-07	5.1500	5.4000	4.9800	5.0000	-15.966%	129	20,329	-34.000%
2026-08-06	5.8000	6.0000	5.8000	5.9500	-4.032%	7	20,289	-44.538%
2026-08-05	6.2800	6.8900	6.2000	6.2000	-5.054%	131	20,291	-46.774%
2026-08-04	7.0000	7.0000	6.5000	6.5300	-3.116%	17	20,291	-49.464%
2026-08-03	6.4300	6.7400	6.1500	6.7400	+13.087%	18	20,291	-51.039%
2026-07-31	6.5500	6.5500	5.9600	5.9600	-2.295%	32	20,290	-44.631%
2026-07-30	5.9000	6.3000	5.8200	6.1000	+28.692%	230	20,280	-45.902%
2026-07-29	4.9500	5.1500	4.7400	4.7400	-12.384%	50	20,329	-30.380%
2026-07-28	6.2500	6.2500	5.2000	5.4100	-13.440%	866	20,325	-39.002%
2026-07-27	6.6700	6.6700	5.9700	6.2500	-11.348%	254	20,419	-47.200%
2026-07-24	7.0000	7.4600	7.0000	7.0500	-8.560%	62	20,444	-53.191%
2026-07-23	7.7000	8.0500	7.4300	7.7100	-1.280%	3,015	20,444	-57.198%
2026-07-22	7.5500	8.0800	7.5500	7.8100	+2.225%	44	17,535	-57.746%
2026-07-21	7.6100	8.1500	7.1500	7.6400	+9.928%	11,102	17,535	-56.806%
2026-07-20	7.6500	7.6500	6.9500	6.9500	+8.594%	34	6,915	-52.518%
2026-07-17	5.7500	6.7500	5.7400	6.4000	+1.587%	538	6,912	-48.438%
2026-07-16	6.7500	6.8000	6.2900	6.3000	-13.103%	55	6,911	-47.619%
2026-07-15	7.1000	7.7500	7.1000	7.2500	-0.685%	131	6,900	-54.483%
2026-07-14	7.9000	7.9000	7.2100	7.3000	-12.260%	362	6,841	-54.795%
2026-07-13	8.3500	8.3800	7.8000	8.3200	-8.066%	239	6,647	-60.337%
2026-07-10	9.6500	9.6500	9.0500	9.0500	-12.981%	91	6,641	-63.536%
2026-07-09	10.6200	11.3000	10.4000	10.4000	+8.333%	20	6,636	-68.269%
2026-07-08	8.4400	9.6000	8.4400	9.6000	+18.081%	34	6,635	-65.625%
2026-07-07	9.0000	9.8000	7.2500	8.1300	-17.041%	548	6,615	-59.410%
2026-07-06	10.7000	11.0400	9.3000	9.8000	+18.788%	41	6,157	-66.327%
2026-07-02	9.4000	10.0000	8.2500	8.2500	-18.799%	13	6,158	-60.000%
2026-07-01	9.9000	10.3600	9.2300	10.1600	-6.789%	430	6,158	-67.520%
2026-06-30	10.7800	11.5200	10.4500	10.9000	-1.978%	184	6,260	-69.725%
2026-06-29	12.0000	12.0000	11.1200	11.1200	-6.555%	47	6,291	-70.324%
2026-06-25	11.2500	11.9100	11.2500	11.9000	-0.833%	51	6,331	-72.269%
2026-06-24	13.0000	13.0000	11.7500	12.0000	-3.537%	8	6,343	-72.500%
2026-06-23	12.4400	12.4400	12.4400	12.4400	-14.678%	1	6,343	-73.473%
2026-06-22	14.5800	14.5800	14.5800	14.5800	+3.551%	2	6,343	-77.366%
2026-06-18	14.0800	14.0800	14.0800	14.0800	+6.264%	1	6,147	-76.563%
2026-06-17	13.8500	13.8500	13.2500	13.2500	-3.355%	201	6,147	-75.094%
2026-06-16	14.0000	14.0000	13.6600	13.7100	+12.469%	64	6,147	-75.930%
2026-06-12	11.9000	12.2000	11.7500	12.1900	+9.820%	47	6,154	-72.929%
2026-06-11	10.3900	11.1000	10.3900	11.1000	+7.767%	11	6,154	-70.270%
2026-06-10	10.7000	10.7000	10.3000	10.3000	-6.449%	3	6,154	-67.961%
2026-06-09	13.0300	13.0300	10.6900	11.0100	-6.218%	16	6,154	-70.027%
2026-06-08	10.7300	12.0500	10.7300	11.7400	+12.776%	497	6,153	-71.891%
2026-06-05	10.8800	10.9600	9.7700	10.4100	-15.845%	1,177	6,097	-68.300%
2026-06-04	12.3700	12.3700	12.3700	12.3700	+2.231%	1	5,984	-73.323%
2026-06-03	10.8500	12.1000	10.8500	12.1000	-2.811%	30	5,984	-72.727%
2026-06-02	12.6400	12.7000	12.3100	12.4500	+9.211%	59	5,984	-73.494%
2026-06-01	11.1500	11.4000	10.7900	11.4000	+1.333%	21	5,967	-71.053%
2026-05-29	11.2500	11.2500	11.2500	11.2500	-5.700%	1	5,953	-70.667%
2026-05-28	12.5000	12.5000	11.9300	11.9300	-2.533%	8	5,953	-72.339%
2026-05-27	11.6500	12.2400	11.4700	12.2400	+7.652%	7	5,955	-73.039%
2026-05-26	11.3200	11.6000	10.8700	11.3700	+19.684%	109	5,955	-70.976%
2026-05-22	9.0400	9.5000	9.0400	9.5000	+1.822%	513	5,955	-65.263%
2026-05-21	8.9200	9.3400	8.8300	9.3300	+7.241%	28	5,954	-64.630%
2026-05-20	8.6000	8.7000	8.6000	8.7000	+5.072%	2	5,954	-62.069%
2026-05-19	7.6000	8.3000	7.3000	8.2800	+4.810%	114	5,960	-60.145%
2026-05-18	8.4000	8.4000	7.8000	7.9000	-11.236%	284	5,960	-58.228%
2026-05-15	9.1500	9.1500	8.9000	8.9000	-12.745%	38	5,960	-62.921%
2026-05-14	9.7000	10.2000	9.6700	10.2000	+5.699%	13	5,913	-67.647%
2026-05-13	9.3400	9.6500	9.0000	9.6500	+9.040%	191	5,913	-65.803%
2026-05-12	9.7800	9.7800	8.5400	8.8500	-9.969%	104	5,913	-62.712%
2026-05-11	8.7500	10.3700	8.7500	9.8300	+2.717%	196	5,913	-66.429%
2026-05-08	10.9500	10.9500	9.2000	9.5700	-2.347%	7	5,626	-65.517%
2026-05-07	10.7500	10.7500	9.6700	9.8000	-10.909%	190	5,622	-66.327%
2026-05-06	10.3900	11.0000	10.2300	11.0000	+20.219%	27	5,524	-70.000%
2026-05-05	9.1000	9.1500	9.1000	9.1500	+11.585%	3	5,512	-63.934%
2026-05-04	8.1500	8.2000	8.1500	8.2000	-3.416%	2	5,510	-59.756%
2026-05-01	8.7000	8.8000	8.4900	8.4900	+1.677%	9	5,507	-61.131%
2026-04-30	8.3300	8.3500	8.3000	8.3500	+11.333%	49	5,507	-60.479%
2026-04-29	7.6000	7.6000	7.2500	7.5000	-4.459%	25	5,522	-56.000%
2026-04-28	8.2000	8.2000	7.7500	7.8500	-5.422%	37	5,504	-57.962%
2026-04-27	8.2300	8.3100	7.9000	8.3000	+10.667%	20	5,501	-60.241%
2026-04-24	7.9000	7.9000	7.5000	7.5000	-3.723%	6	5,491	-56.000%
2026-04-23	8.3000	8.3000	7.5000	7.7900	+2.500%	15	5,491	-57.638%
2026-04-22	7.4200	7.6000	7.4200	7.6000	+1.333%	2	5,491	-56.579%
2026-04-21	7.5500	7.5500	7.5000	7.5000	-6.133%	2	5,492	-56.000%
2026-04-20	7.4800	7.9900	7.4800	7.9900	+24.068%	3	5,492	-58.698%
2026-04-16	6.4400	6.4400	6.4400	6.4400	-8.000%	1	5,492	-48.758%
2026-04-15	7.2000	7.2000	7.0000	7.0000	-7.895%	13	5,492	-52.857%
2026-04-14	7.6000	7.6000	7.6000	7.6000	+5.556%	1	5,504	-56.579%
2026-04-13	6.7800	7.2000	6.6500	7.2000	+9.091%	21	5,504	-54.167%
2026-04-10	7.1100	7.2000	6.6000	6.6000	-0.901%	15	5,504	-50.000%
2026-04-09	6.5500	7.0000	6.5500	6.6600	+13.265%	1,275	5,498	-50.450%
2026-04-08	5.7500	5.8800	5.7500	5.8800	+14.175%	2	6,169	-43.878%
2026-04-07	5.1500	5.1500	5.1500	5.1500	+39.946%	20	6,171	-35.922%
2026-04-02	3.6800	3.6800	3.6800	3.6800	-8.000%	10	6,191	-10.326%
2026-03-31	4.0000	4.0000	4.0000	4.0000	-9.091%	1	6,191	-17.500%
2026-03-27	4.4000	4.4000	4.4000	4.4000	-15.058%	1	6,191	-25.000%
2026-03-26	5.1800	5.1800	5.1800	5.1800	-9.441%	19	6,190	-36.293%
2026-03-25	5.7500	5.8900	5.7200	5.7200	+24.891%	25	6,190	-42.308%
2026-03-19	4.5800	4.5800	4.5800	4.5800	-15.185%	1	6,183	-27.948%
2026-03-17	5.4000	5.4000	5.4000	5.4000	+1.695%	10	6,184	-38.889%
2026-03-16	5.4500	5.4500	5.1800	5.3100	+18.000%	1,004	6,178	-37.853%
2026-03-10	4.5000	4.5000	4.5000	4.5000	-10.000%	100	5,184	-26.667%
2026-03-04	5.0800	5.1000	5.0000	5.0000	+4.167%	18	5,184	-34.000%
2026-03-03	4.8000	4.8000	4.8000	4.8000	-15.789%	1	5,184	-31.250%
2026-03-02	5.7000	5.7000	5.7000	5.7000	+16.564%	1	5,184	-42.105%
2026-02-27	6.0000	6.0000	4.8900	4.8900	-29.130%	193	5,185	-32.515%
2026-02-26	6.9000	6.9000	6.9000	6.9000	+2.222%	2	5,191	-52.174%
2026-02-25	6.6500	6.7500	6.5500	6.7500	+8.173%	61	5,187	-51.111%
2026-02-24	5.7500	6.3000	5.7500	6.2400	+31.368%	4	5,187	-47.115%
2026-02-19	4.7500	4.7500	4.7500	4.7500	-13.636%	3	5,185	-30.526%
2026-02-18	5.5000	5.5000	5.5000	5.5000	-6.780%	2	5,182	-40.000%
2026-02-13	5.9000	5.9000	5.9000	5.9000	+11.321%	1	5,180	-44.068%
2026-02-12	5.3000	5.3000	5.3000	5.3000	+1.923%	2	5,180	-37.736%
2026-02-11	5.2000	5.2000	5.2000	5.2000	-15.447%	20	5,178	-36.538%
2026-02-10	6.1400	7.0500	6.1400	6.1500	+2.500%	56	5,163	-46.341%
2026-02-09	5.5000	6.0000	5.2900	6.0000	+42.857%	61	5,142	-45.000%
2026-02-05	3.6000	4.4000	3.6000	4.2000	-11.579%	42	5,090	-21.429%
2026-01-29	4.5000	4.7500	4.2000	4.7500	-12.037%	5,003	5,129	-30.526%
2026-01-27	5.0000	5.4000	5.0000	5.4000	+35.000%	3	317	-38.889%
2026-01-23	4.0000	4.0000	4.0000	4.0000	0.000%	1	319	-17.500%
2026-01-21	4.0000	4.0000	4.0000	4.0000	-4.306%	1	320	-17.500%
2026-01-16	4.1800	4.1800	4.1800	4.1800	-7.111%	2	320	-21.053%
2026-01-13	4.5000	4.5000	4.5000	4.5000	+16.883%	1	320	-26.667%
2026-01-09	3.9300	4.0000	3.8500	3.8500	-11.494%	109	320	-14.286%
2026-01-05	4.3500	4.3500	4.3500	4.3500	+24.286%	2	321	-24.138%
2026-01-02	3.5000	3.5000	3.5000	3.5000	+11.465%	3	321	-5.714%
2025-12-31	3.3800	3.3800	3.1400	3.1400	+4.667%	102	322	+5.096%
2025-12-30	3.1200	3.1200	3.0000	3.0000	-5.956%	131	322	+10.000%
2025-12-29	3.2000	3.2000	3.1900	3.1900	-8.857%	6	275	+3.448%
2025-12-26	3.5000	3.5000	3.5000	3.5000	-2.778%	6	279	-5.714%
2025-12-24	3.6000	3.6000	3.6000	3.6000	-20.000%	4	286	-8.333%
2025-12-23	3.8500	4.5000	3.8500	4.5000	+14.213%	13	286	-26.667%
2025-12-22	3.9500	3.9500	3.8000	3.9400	-0.756%	4	295	-16.244%
2025-12-19	3.5500	3.9700	3.5500	3.9700	+9.669%	16	292	-16.877%
2025-12-18	3.6200	3.6200	3.6200	3.6200	-2.162%	1	279	-8.840%
2025-12-17	4.6800	4.6800	3.7000	3.7000	-11.905%	48	280	-10.811%
2025-12-16	3.8500	4.2000	3.5500	4.2000	+5.000%	5	248	-21.429%
2025-12-15	4.3000	4.3000	4.0000	4.0000	-25.234%	15	246	-17.500%
2025-12-12	5.3500	5.3500	5.3500	5.3500	-6.140%	1	241	-38.318%
2025-12-11	5.7000	5.7000	5.7000	5.7000	-0.350%	1	240	-42.105%
2025-12-10	5.7200	5.7200	5.7200	5.7200	+1.239%	2	240	-42.308%
2025-12-09	5.3700	5.6500	5.3700	5.6500	+8.238%	2	242	-41.593%
2025-12-05	5.2500	5.2500	5.2200	5.2200	+11.064%	15	240	-36.782%
2025-12-03	4.7000	4.7000	4.7000	4.7000	-8.738%	1	253	-29.787%
2025-12-02	5.5000	5.5000	5.1500	5.1500	-11.207%	2	254	-35.922%
2025-11-28	6.2000	6.2000	5.8000	5.8000	+19.588%	5	254	-43.103%
2025-11-26	4.8500	4.8500	4.8500	4.8500	+46.526%	5	259	-31.959%
2025-11-21	3.7000	3.7000	3.1600	3.3100	-18.873%	6	259	-0.302%
2025-11-20	4.5500	4.5500	4.0800	4.0800	+2.000%	6	255	-19.118%
2025-11-19	4.0000	4.0000	4.0000	4.0000	+16.618%	1	259	-17.500%
2025-11-18	3.4300	3.4300	3.4300	3.4300	+5.538%	5	258	-3.790%
2025-11-17	3.2500	3.2500	3.2500	3.2500	-2.985%	10	258	+1.538%
2025-11-14	3.3500	3.3500	3.3500	3.3500	-12.073%	1	248	-1.493%
2025-11-13	3.8100	3.8100	3.8100	3.8100	-7.971%	5	249	-13.386%
2025-11-12	4.0500	4.1400	4.0500	4.1400	-1.429%	6	244	-20.290%
2025-11-11	4.5100	4.5100	4.0400	4.2000	-35.878%	11	231	-21.429%
2025-11-10	5.1000	6.5500	5.1000	6.5500	+57.831%	3	231	-49.618%
2025-11-07	5.1300	5.1300	4.1500	4.1500	-26.937%	3	229	-20.482%
2025-11-05	5.8500	6.1500	5.6800	5.6800	-8.387%	54	229	-41.901%
2025-11-04	6.2000	6.2000	6.2000	6.2000	+3.333%	30	218	-46.774%
2025-11-03	6.4000	6.4000	6.0000	6.0000	+3.986%	11	247	-45.000%
2025-10-30	5.2500	5.7700	5.2000	5.7700	+8.868%	26	247	-42.808%
2025-10-29	6.3000	6.3000	5.3000	5.3000	-17.188%	22	241	-37.736%
2025-10-28	6.3000	7.2000	6.3000	6.4000	+31.959%	72	219	-48.438%
2025-10-27	5.4000	5.4000	4.8500	4.8500	-11.818%	11	163	-31.959%
2025-10-24	5.3500	5.5000	5.1900	5.5000	+22.768%	17	163	-40.000%
2025-10-22	4.3600	4.4800	4.1000	4.4800	-12.157%	9	148	-26.339%
2025-10-21	5.0000	5.5000	5.0000	5.1000	+2.000%	8	139	-35.294%
2025-10-20	5.4300	5.7500	4.9800	5.0000	-18.699%	102	131	-34.000%
2025-10-17	4.8300	6.1500	4.6700	6.1500	+11.818%	5	29	-46.341%
2025-10-16	5.5000	5.5000	5.5000	5.5000	-8.333%	5	26	-40.000%
2025-10-15	6.6700	6.8000	6.0000	6.0000	-2.755%	15	21	-45.000%
2025-10-14	5.3500	6.1700	5.3500	6.1700	+38.652%	7	10	-46.515%
2025-10-10	5.1500	5.4600	4.4500	4.4500	0.000%	7	5	-25.843%

.dark-mode .YRvHvv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YRvHvv{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20280121C25WULF Jan 21 2028 25.00 Call (WULF280121C00025000)option OPRA

WULF20280121C25
WULF Jan 21 2028 25.00 Call (WULF280121C00025000)
option OPRA