Dark

WULF20280121C30
WULF Jan 21 2028 30.00 Call (WULF280121C00030000)
option OPRA

EOD

Oct 1, 2026

2.600.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.6000	2.6000	2.6000	2.6000	0.000%	2	5,739	0.000%
2026-09-30	2.7000	2.7500	2.5900	2.6000	-6.475%	8	5,738	0.000%
2026-09-29	2.8400	2.9000	2.6900	2.7800	-7.641%	80	5,739	-6.475%
2026-09-28	3.0100	3.0100	3.0100	3.0100	+0.333%	1	5,705	-13.621%
2026-09-25	3.1000	3.1000	3.0000	3.0000	-11.765%	19	5,705	-13.333%
2026-09-24	3.3500	3.5500	3.2500	3.4000	-0.585%	24	5,703	-23.529%
2026-09-23	3.8000	3.8000	3.4200	3.4200	-12.755%	5	5,696	-23.977%
2026-09-22	3.8000	4.0800	3.8000	3.9200	-0.759%	6	5,695	-33.673%
2026-09-21	3.8000	4.0500	3.7500	3.9500	+5.333%	28	5,695	-34.177%
2026-09-18	3.4900	3.7500	3.3500	3.7500	+26.689%	11	5,716	-30.667%
2026-09-16	2.9400	3.1500	2.9000	2.9600	+7.636%	45	5,721	-12.162%
2026-09-15	2.8000	2.8000	2.7000	2.7500	-10.131%	4	5,707	-5.455%
2026-09-14	3.2300	3.2600	3.0600	3.0600	-10.526%	17	5,704	-15.033%
2026-09-10	3.6000	3.6000	3.4200	3.4200	-11.169%	7	5,696	-23.977%
2026-09-09	4.2000	4.2000	3.8000	3.8500	-10.465%	1,011	5,691	-32.468%
2026-09-08	3.7500	4.3000	3.7500	4.3000	+21.127%	2,198	4,690	-39.535%
2026-09-04	3.5500	3.5500	3.5500	3.5500	+12.698%	2	2,617	-26.761%
2026-09-03	3.1500	3.1500	3.1500	3.1500	+9.375%	1	2,617	-17.460%
2026-09-02	2.8000	2.8800	2.8000	2.8800	+8.679%	30	2,616	-9.722%
2026-09-01	2.6500	2.6500	2.6500	2.6500	-17.445%	16	2,606	-1.887%
2026-08-28	3.5300	3.5500	3.2100	3.2100	-20.741%	17	2,590	-19.003%
2026-08-27	4.0000	4.0500	4.0000	4.0500	+15.714%	17	2,576	-35.802%
2026-08-26	3.6400	3.6500	3.5000	3.5000	+4.478%	3	2,576	-25.714%
2026-08-21	3.8500	3.8500	3.3500	3.3500	-2.899%	5	2,576	-22.388%
2026-08-20	3.5000	3.5000	3.4500	3.4500	+13.115%	13	2,574	-24.638%
2026-08-19	3.0500	3.0500	3.0500	3.0500	-6.154%	3	2,575	-14.754%
2026-08-18	3.8800	3.8800	3.2500	3.2500	-26.966%	7	2,575	-20.000%
2026-08-17	4.3000	4.4500	4.3000	4.4500	+9.877%	4	2,576	-41.573%
2026-08-14	3.9500	4.0500	3.7700	4.0500	+9.459%	5	2,574	-35.802%
2026-08-13	3.7000	3.7200	3.6500	3.7000	-11.905%	29	2,570	-29.730%
2026-08-12	4.3000	4.3000	4.2000	4.2000	+6.329%	2	2,572	-38.095%
2026-08-11	4.1500	4.1500	3.9500	3.9500	+4.775%	2	2,572	-34.177%
2026-08-10	3.7700	3.7700	3.7700	3.7700	-11.294%	4	2,571	-31.034%
2026-08-07	4.5000	4.5000	4.2500	4.2500	-11.458%	4	2,575	-38.824%
2026-08-06	4.8700	4.8700	4.8000	4.8000	-7.869%	2	2,572	-45.833%
2026-08-05	5.9400	6.0500	5.2100	5.2100	-7.788%	21	2,572	-50.096%
2026-08-04	5.5300	5.9500	5.5300	5.6500	+2.727%	8	2,571	-53.982%
2026-08-03	5.7000	5.7000	5.5000	5.5000	+10.000%	4	2,567	-52.727%
2026-07-31	5.0000	5.0000	5.0000	5.0000	-2.913%	1	2,563	-48.000%
2026-07-30	5.1500	5.1500	5.1500	5.1500	+36.968%	1	2,564	-49.515%
2026-07-29	4.1500	4.1500	3.7600	3.7600	-15.506%	8	2,563	-30.851%
2026-07-28	4.5200	4.5200	4.4500	4.4500	-12.745%	3	2,563	-41.573%
2026-07-27	5.4000	5.4000	5.1000	5.1000	-10.526%	3	2,560	-49.020%
2026-07-24	6.2000	6.2000	5.7000	5.7000	-17.630%	14	2,557	-54.386%
2026-07-23	6.8000	6.9200	6.8000	6.9200	+4.060%	11	2,563	-62.428%
2026-07-22	6.7500	6.7500	6.6500	6.6500	-0.746%	3	2,567	-60.902%
2026-07-21	6.5500	6.7000	6.5500	6.7000	+21.818%	6	2,566	-61.194%
2026-07-17	5.1000	5.7500	5.1000	5.5000	+3.383%	9	2,566	-52.727%
2026-07-16	5.6600	5.8000	5.3200	5.3200	-18.154%	23	2,565	-51.128%
2026-07-15	6.3000	6.6500	6.0000	6.5000	0.000%	33	2,553	-60.000%
2026-07-14	6.2000	6.7300	6.1200	6.5000	-11.565%	34	2,556	-60.000%
2026-07-13	7.5000	7.5000	6.9100	7.3500	-9.259%	9	2,536	-64.626%
2026-07-10	8.1000	8.1000	8.1000	8.1000	-16.923%	1	2,533	-67.901%
2026-07-09	9.6500	9.7500	9.4000	9.7500	+14.706%	49	2,532	-73.333%
2026-07-08	8.4000	8.5000	7.8500	8.5000	+16.438%	6	2,537	-69.412%
2026-07-07	7.6800	7.7500	6.6000	7.3000	-9.877%	364	2,533	-64.384%
2026-07-06	9.3600	10.1000	8.1000	8.1000	+12.033%	40	2,217	-67.901%
2026-07-02	8.2000	8.2000	7.2300	7.2300	-15.930%	7	2,190	-64.039%
2026-07-01	8.5700	8.9800	8.2400	8.6000	-12.955%	5	2,190	-69.767%
2026-06-30	9.8800	9.8800	9.8800	9.8800	+0.816%	9	2,188	-73.684%
2026-06-29	9.5000	9.8000	9.0000	9.8000	-4.390%	4	2,179	-73.469%
2026-06-26	9.5900	10.2500	9.4800	10.2500	-3.302%	11	2,179	-74.634%
2026-06-25	10.0000	10.6000	10.0000	10.6000	+1.435%	5	2,175	-75.472%
2026-06-24	11.8000	11.8000	10.3200	10.4500	-15.726%	15	2,175	-75.120%
2026-06-23	11.1000	12.4000	11.1000	12.4000	+3.333%	4	2,174	-79.032%
2026-06-22	12.0000	12.0000	12.0000	12.0000	-3.923%	2	2,173	-78.333%
2026-06-18	12.0100	12.4900	11.9100	12.4900	+8.326%	7	2,138	-79.183%
2026-06-17	11.6600	12.4700	11.5300	11.5300	-7.016%	69	2,138	-77.450%
2026-06-16	11.9600	12.4000	11.9600	12.4000	+3.333%	83	2,138	-79.032%
2026-06-15	11.5000	12.1300	11.5000	12.0000	+13.208%	7	2,161	-78.333%
2026-06-12	10.3200	10.6000	10.3200	10.6000	+12.766%	3	2,161	-75.472%
2026-06-11	9.4000	9.4000	9.4000	9.4000	+6.576%	1	2,161	-72.340%
2026-06-10	9.0000	9.0000	8.8200	8.8200	-14.286%	2	2,161	-70.522%
2026-06-09	10.5900	10.5900	10.2900	10.2900	+15.618%	3	2,160	-74.733%
2026-06-05	9.4100	9.4100	8.9000	8.9000	-15.238%	5	2,159	-70.787%
2026-06-04	9.8500	10.5000	9.8500	10.5000	-1.408%	2	2,160	-75.238%
2026-06-03	10.8000	11.2300	10.6500	10.6500	+0.757%	40	2,161	-75.587%
2026-06-02	11.0000	11.4000	10.2500	10.5700	+12.447%	1,508	2,132	-75.402%
2026-06-01	9.5000	9.5000	9.4000	9.4000	-3.093%	7	2,318	-72.340%
2026-05-29	9.7000	9.7000	9.7000	9.7000	-10.185%	6	2,317	-73.196%
2026-05-28	11.2000	11.2000	10.8000	10.8000	+8.543%	2	2,317	-75.926%
2026-05-26	9.7600	10.2600	9.5100	9.9500	+30.065%	12	2,317	-73.869%
2026-05-22	7.6500	7.6500	7.6500	7.6500	-0.261%	1	2,319	-66.013%
2026-05-21	7.6700	7.6700	7.6700	7.6700	+2.267%	2	2,319	-66.102%
2026-05-20	7.3000	7.5500	7.3000	7.5000	+13.636%	129	2,319	-65.333%
2026-05-19	6.6000	6.6000	6.6000	6.6000	-2.222%	1	2,319	-60.606%
2026-05-18	7.4000	7.4000	6.7000	6.7500	-13.462%	27	2,319	-61.481%
2026-05-15	8.1000	8.1000	7.5900	7.8000	-10.345%	38	2,319	-66.667%
2026-05-14	8.7100	8.7100	8.7000	8.7000	+13.725%	3	2,302	-70.115%
2026-05-12	7.8500	7.8500	7.5000	7.6500	-4.375%	9	2,300	-66.013%
2026-05-08	9.7600	9.7600	8.0000	8.0000	-4.192%	21	2,300	-67.500%
2026-05-07	9.0000	9.0000	8.3500	8.3500	-10.504%	21	2,280	-68.862%
2026-05-06	9.0000	9.3300	9.0000	9.3300	+14.479%	3	2,278	-72.133%
2026-05-05	8.0700	8.1500	8.0700	8.1500	+8.957%	2	2,277	-68.098%
2026-05-04	7.1000	7.4800	7.1000	7.4800	+6.857%	2	2,277	-65.241%
2026-04-30	7.0000	7.0000	7.0000	7.0000	+10.236%	2	2,276	-62.857%
2026-04-29	6.5600	6.5600	6.2000	6.3500	-4.511%	8	2,276	-59.055%
2026-04-28	6.5500	6.6500	6.5500	6.6500	+1.372%	82	2,274	-60.902%
2026-04-27	6.5600	6.5600	6.5600	6.5600	+2.821%	40	2,274	-60.366%
2026-04-24	6.4600	6.4600	6.3200	6.3800	-6.176%	6	2,274	-59.248%
2026-04-23	6.8000	6.8000	6.8000	6.8000	+3.976%	3	2,275	-61.765%
2026-04-22	6.2900	6.5400	6.2900	6.5400	+7.389%	7	2,275	-60.245%
2026-04-21	6.0500	6.5600	6.0500	6.0900	-4.844%	11	2,270	-57.307%
2026-04-20	6.3100	6.7500	6.3100	6.4000	-3.030%	93	2,270	-59.375%
2026-04-17	6.3000	6.6000	6.0400	6.6000	+26.437%	102	2,269	-60.606%
2026-04-16	5.2200	5.2200	5.2200	5.2200	-11.675%	2	2,194	-50.192%
2026-04-15	6.1200	6.1200	5.9100	5.9100	-7.367%	18	2,194	-56.007%
2026-04-14	6.0000	6.3800	6.0000	6.3800	+4.590%	6	2,192	-59.248%
2026-04-13	6.0800	6.1000	6.0800	6.1000	+15.970%	12	2,187	-57.377%
2026-04-10	6.2000	6.2000	5.2600	5.2600	-7.719%	14	2,177	-50.570%
2026-04-09	5.5700	5.7000	5.5700	5.7000	+12.871%	1,001	2,062	-54.386%
2026-04-08	4.8300	5.0500	4.8300	5.0500	+35.389%	509	1,336	-48.515%
2026-04-06	3.7300	3.7300	3.7300	3.7300	+18.413%	20	1,174	-30.295%
2026-03-31	3.1500	3.1500	3.1500	3.1500	-3.077%	100	1,194	-17.460%
2026-03-30	3.2500	3.2500	3.2500	3.2500	-11.924%	10	1,294	-20.000%
2026-03-27	3.6900	3.6900	3.6900	3.6900	-28.350%	1	1,294	-29.539%
2026-03-25	5.1500	5.1500	5.1500	5.1500	+18.391%	50	1,295	-49.515%
2026-03-23	4.3500	4.3500	4.3500	4.3500	+14.474%	10	1,315	-40.230%
2026-03-13	3.9500	3.9500	3.8000	3.8000	+0.796%	28	1,325	-31.579%
2026-03-12	3.8700	3.9300	3.7500	3.7700	-8.049%	7	1,299	-31.034%
2026-03-11	4.4100	4.4700	4.0900	4.1000	+5.128%	730	1,295	-36.585%
2026-03-10	3.8600	3.9000	3.8600	3.9000	-2.256%	4	1,097	-33.333%
2026-03-05	3.9900	3.9900	3.9900	3.9900	-5.000%	5	1,094	-34.837%
2026-03-04	4.2000	4.2000	4.2000	4.2000	+9.091%	2	1,089	-38.095%
2026-03-03	3.6800	3.8500	3.6800	3.8500	-16.304%	11	1,091	-32.468%
2026-02-27	4.6000	4.6000	4.6000	4.6000	-14.498%	5	1,090	-43.478%
2026-02-26	5.3800	5.3800	5.3800	5.3800	-0.370%	50	1,095	-51.673%
2026-02-25	5.4000	5.4000	5.4000	5.4000	-3.571%	2	1,097	-51.852%
2026-02-24	4.6000	5.6000	4.6000	5.6000	+31.765%	314	1,097	-53.571%
2026-02-23	4.5000	4.5000	4.2500	4.2500	-2.968%	5	853	-38.824%
2026-02-17	4.3800	4.3800	4.3800	4.3800	-2.667%	10	849	-40.639%
2026-02-13	4.9000	5.3000	4.5000	4.5000	-2.597%	8	847	-42.222%
2026-02-12	4.6500	4.6500	4.6200	4.6200	+0.435%	20	847	-43.723%
2026-02-11	4.6000	4.6000	4.6000	4.6000	+0.877%	2	847	-43.478%
2026-02-10	4.8300	4.8300	4.5300	4.5600	-5.979%	230	847	-42.982%
2026-02-09	4.3500	5.0000	4.3500	4.8500	+21.250%	152	854	-46.392%
2026-02-06	4.0000	4.0000	4.0000	4.0000	+33.333%	1	839	-35.000%
2026-02-04	3.0000	3.0000	3.0000	3.0000	-31.973%	4	838	-13.333%
2026-02-03	4.4100	4.4100	3.6900	4.4100	+33.636%	7	834	-41.043%
2026-02-02	3.7300	3.7300	3.3000	3.3000	+1.538%	37	834	-21.212%
2026-01-30	3.3500	3.3500	3.2500	3.2500	-8.451%	37	834	-20.000%
2026-01-29	4.5600	4.5600	3.5500	3.5500	-5.080%	18	830	-26.761%
2026-01-26	3.7400	3.7400	3.7400	3.7400	+24.667%	1	830	-30.481%
2026-01-23	3.0000	3.0000	3.0000	3.0000	-8.257%	4	830	-13.333%
2026-01-22	3.5200	3.5200	3.0500	3.2700	-18.250%	13	830	-20.489%
2026-01-14	3.8300	4.0000	3.8300	4.0000	+6.952%	21	825	-35.000%
2026-01-13	3.7400	3.7400	3.7400	3.7400	+10.651%	6	824	-30.481%
2026-01-09	3.4700	3.4700	3.3800	3.3800	+7.302%	6	818	-23.077%
2026-01-08	3.2000	3.2000	3.1500	3.1500	-5.405%	20	817	-17.460%
2026-01-06	3.5700	3.5800	3.2000	3.3300	-4.857%	260	827	-21.922%
2026-01-05	3.4500	3.5000	3.3100	3.5000	+37.255%	22	796	-25.714%
2025-12-31	2.7200	2.7200	2.5500	2.5500	+1.594%	41	796	+1.961%
2025-12-30	2.5200	2.5200	2.5100	2.5100	-11.620%	12	796	+3.586%
2025-12-29	2.8400	2.8400	2.8400	2.8400	-11.801%	5	798	-8.451%
2025-12-23	3.2200	3.2200	3.2200	3.2200	-6.936%	204	800	-19.255%
2025-12-19	3.2900	3.4600	3.2900	3.4600	+13.816%	11	596	-24.855%
2025-12-18	3.0300	3.2000	3.0300	3.0400	-3.185%	38	606	-14.474%
2025-12-17	3.1400	3.1400	3.1400	3.1400	-10.286%	3	579	-17.197%
2025-12-15	3.3000	3.5000	3.3000	3.5000	-33.837%	4	576	-25.714%
2025-12-12	5.5800	5.5800	5.2600	5.2900	+16.264%	18	574	-50.851%
2025-12-01	4.7500	4.7500	4.5500	4.5500	+2.941%	5	556	-42.857%
2025-11-26	4.4000	4.5000	4.4000	4.4200	+15.405%	370	226	-41.176%
2025-11-25	3.8300	3.8300	3.8300	3.8300	+16.061%	20	226	-32.115%
2025-11-24	3.3000	3.3000	3.3000	3.3000	+10.000%	2	226	-21.212%
2025-11-21	2.8500	3.0000	2.8500	3.0000	-3.226%	4	226	-13.333%
2025-11-14	3.1700	3.1700	3.1000	3.1000	-21.120%	13	225	-16.129%
2025-11-12	3.4500	3.9300	3.4500	3.9300	+12.286%	103	222	-33.842%
2025-11-11	3.9000	3.9000	3.4000	3.5000	-15.254%	31	221	-25.714%
2025-11-10	4.8300	4.8300	4.1300	4.1300	+2.736%	108	220	-37.046%
2025-11-07	3.9400	4.0200	3.9400	4.0200	-18.458%	8	112	-35.323%
2025-11-05	4.9300	4.9300	4.9300	4.9300	-8.704%	100	112	-47.262%
2025-11-03	5.4000	5.4000	5.4000	5.4000	+3.846%	11	11	-51.852%
2025-10-31	5.2000	5.2000	5.2000	5.2000	0.000%	1	11	-50.000%
2025-10-30	5.2000	5.2000	5.2000	5.2000	0.000%	10	10	-50.000%

.dark-mode .VPVNrW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VPVNrW{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20280121C30WULF Jan 21 2028 30.00 Call (WULF280121C00030000)option OPRA

WULF20280121C30
WULF Jan 21 2028 30.00 Call (WULF280121C00030000)
option OPRA