Dark

WULF20280121C32
WULF Jan 21 2028 32.00 Call (WULF280121C00032000)
option OPRA

EOD

Oct 1, 2026

2.30-2.954%(-0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.3000	2.3000	2.3000	2.3000	-2.954%	1	3,874	0.000%
2026-09-30	2.4500	2.4500	2.3700	2.3700	-8.140%	4	3,874	-2.954%
2026-09-29	2.5800	2.5800	2.5800	2.5800	-11.034%	1	3,871	-10.853%
2026-09-25	2.9000	2.9000	2.9000	2.9000	-19.444%	1	3,870	-20.690%
2026-09-23	3.6000	3.6000	3.6000	3.6000	+2.857%	1	3,870	-36.111%
2026-09-22	3.5000	3.5000	3.5000	3.5000	-5.405%	1	3,870	-34.286%
2026-09-21	3.7000	3.7000	3.7000	3.7000	+44.531%	1	3,870	-37.838%
2026-09-15	2.5600	2.5600	2.5600	2.5600	-31.733%	2	3,870	-10.156%
2026-09-11	3.7500	3.7500	3.7500	3.7500	-3.351%	1	3,870	-38.667%
2026-09-08	3.8800	3.8800	3.8800	3.8800	+59.671%	1	3,869	-40.722%
2026-09-01	2.5000	2.5000	2.4300	2.4300	-25.460%	3	3,868	-5.350%
2026-08-28	3.2500	3.2600	3.2500	3.2600	-2.976%	14	3,866	-29.448%
2026-08-26	3.3600	3.3600	3.3600	3.3600	+4.348%	1	3,853	-31.548%
2026-08-24	3.2200	3.2200	3.2200	3.2200	-17.436%	50	3,852	-28.571%
2026-08-21	3.8700	3.9000	3.8700	3.9000	+40.288%	2	3,827	-41.026%
2026-08-19	2.7800	2.7800	2.7800	2.7800	-9.150%	4	3,828	-17.266%
2026-08-18	3.4500	3.4500	3.0600	3.0600	-24.444%	5	3,824	-24.837%
2026-08-17	4.0500	4.0500	4.0500	4.0500	+17.391%	1	3,819	-43.210%
2026-08-13	3.5000	3.5000	3.4500	3.4500	-23.673%	6	3,818	-33.333%
2026-08-12	4.5200	4.5200	4.5200	4.5200	+31.014%	52	3,864	-49.115%
2026-08-10	4.8700	4.8700	3.4500	3.4500	-23.333%	46	3,864	-33.333%
2026-08-07	4.7400	4.7400	4.5000	4.5000	-2.174%	60	3,898	-48.889%
2026-08-06	4.2600	4.6000	4.2600	4.6000	-3.564%	80	3,918	-50.000%
2026-08-05	4.8700	5.2000	4.7700	4.7700	-14.821%	580	3,998	-51.782%
2026-08-04	6.0000	6.0000	5.6000	5.6000	+12.000%	6	3,810	-58.929%
2026-07-31	5.0000	5.0000	5.0000	5.0000	+29.870%	1	3,810	-54.000%
2026-07-29	3.9000	3.9000	3.8500	3.8500	-19.792%	4	3,810	-40.260%
2026-07-27	5.1000	5.1000	4.7000	4.8000	-22.581%	35	3,813	-52.083%
2026-07-23	6.3000	6.3000	6.2000	6.2000	-1.587%	7	3,845	-62.903%
2026-07-21	6.1000	6.3000	6.1000	6.3000	+2.439%	2	3,838	-63.492%
2026-07-15	5.8000	6.1500	5.8000	6.1500	-11.511%	15	3,838	-62.602%
2026-07-13	7.2000	7.2000	6.9500	6.9500	-22.778%	13	3,838	-66.906%
2026-07-09	9.0000	9.0000	9.0000	9.0000	+9.091%	1	3,837	-74.444%
2026-07-08	8.2500	8.2500	8.2500	8.2500	+3.125%	2	3,838	-72.121%
2026-07-01	8.3300	8.5000	8.0000	8.0000	-10.414%	12	3,837	-71.250%
2026-06-26	8.8000	8.9300	8.8000	8.9300	-10.700%	10	3,835	-74.244%
2026-06-25	11.1500	11.1500	10.0000	10.0000	-0.990%	12	3,837	-77.000%
2026-06-24	10.1000	10.1000	10.1000	10.1000	-13.896%	1	3,834	-77.228%
2026-06-22	13.6400	13.6400	11.7300	11.7300	-1.263%	3	3,834	-80.392%
2026-06-18	11.8000	12.0200	11.4800	11.8800	+4.394%	5	3,838	-80.640%
2026-06-15	11.2500	11.3800	11.0800	11.3800	+23.027%	9	3,838	-79.789%
2026-06-12	9.2500	9.2500	9.2500	9.2500	-1.596%	1	3,838	-75.135%
2026-06-10	9.4000	9.4000	9.4000	9.4000	+0.535%	1	3,838	-75.532%
2026-06-09	9.5000	9.5000	9.3500	9.3500	-1.371%	2	3,838	-75.401%
2026-06-08	9.4800	9.4800	9.4800	9.4800	+11.529%	1	3,838	-75.738%
2026-06-05	8.5000	8.5000	8.5000	8.5000	-6.593%	1	3,839	-72.941%
2026-06-04	9.1000	9.1000	9.1000	9.1000	-12.077%	9	3,839	-74.725%
2026-06-03	10.3500	10.3500	10.3500	10.3500	-1.429%	1	3,839	-77.778%
2026-06-02	10.5000	10.5000	10.5000	10.5000	+10.526%	1	3,839	-78.095%
2026-06-01	9.5000	9.5000	9.5000	9.5000	+5.556%	1	3,839	-75.789%
2026-05-29	9.1000	9.1000	8.8700	9.0000	-18.182%	17	3,839	-74.444%
2026-05-28	11.0000	11.0000	11.0000	11.0000	+15.789%	2	3,827	-79.091%
2026-05-26	8.5200	9.5000	8.5200	9.5000	+22.581%	10	3,827	-75.789%
2026-05-22	7.6000	7.7500	7.6000	7.7500	-1.899%	2	3,826	-70.323%
2026-05-21	7.0000	7.9000	7.0000	7.9000	+16.176%	3	3,827	-70.886%
2026-05-20	7.5500	7.5500	6.8000	6.8000	-0.875%	15	3,827	-66.176%
2026-05-19	6.5500	6.8600	6.5500	6.8600	+8.202%	2	3,822	-66.472%
2026-05-18	6.8000	6.8000	6.3400	6.3400	-14.324%	7	3,822	-63.722%
2026-05-15	7.1800	7.4000	7.1800	7.4000	-1.987%	4	3,822	-68.919%
2026-05-13	7.5000	7.5500	7.5000	7.5500	+7.397%	5	3,820	-69.536%
2026-05-12	7.0000	7.0300	7.0000	7.0300	-12.453%	10	3,820	-67.283%
2026-05-11	8.0300	8.0300	8.0300	8.0300	+2.949%	1	3,820	-71.357%
2026-05-08	7.4700	7.8000	7.4700	7.8000	-10.345%	15	3,822	-70.513%
2026-05-07	8.7000	8.7000	8.7000	8.7000	-0.911%	1	3,831	-73.563%
2026-05-06	7.9400	9.0000	7.9400	8.7800	+17.537%	285	3,832	-73.804%
2026-05-05	7.2200	7.5000	7.2200	7.4700	+14.747%	3	4,091	-69.210%
2026-05-04	6.2500	6.5300	6.2500	6.5100	-7.000%	31	4,092	-64.670%
2026-05-01	7.0000	7.0000	7.0000	7.0000	0.000%	1	4,064	-67.143%
2026-04-30	7.0000	7.0000	7.0000	7.0000	+16.086%	1	4,064	-67.143%
2026-04-29	6.0300	6.0300	6.0300	6.0300	-7.939%	20	4,064	-61.857%
2026-04-28	6.5500	6.5500	6.5500	6.5500	+3.150%	1	4,084	-64.885%
2026-04-27	6.1700	6.3500	6.1200	6.3500	+2.419%	47	4,084	-63.780%
2026-04-24	6.2000	6.2000	6.2000	6.2000	-8.148%	1	4,130	-62.903%
2026-04-23	6.7500	6.7500	6.7500	6.7500	+3.846%	1	4,131	-65.926%
2026-04-20	6.2500	6.5000	6.2500	6.5000	+12.069%	2	4,131	-64.615%
2026-04-17	5.5500	6.0100	5.5500	5.8000	-7.200%	53	4,129	-60.345%
2026-04-14	6.2500	6.2500	6.2500	6.2500	+4.167%	1	4,159	-63.200%
2026-04-10	5.2700	6.0000	5.2700	6.0000	+9.091%	8	4,158	-61.667%
2026-04-09	5.2000	5.5000	5.2000	5.5000	+18.280%	11	4,157	-58.182%
2026-04-08	4.6500	4.6500	4.6500	4.6500	+34.783%	70	4,156	-50.538%
2026-04-06	3.4500	3.4500	3.4500	3.4500	+7.813%	2	4,226	-33.333%
2026-03-31	3.2000	3.2000	3.2000	3.2000	+14.286%	5	4,226	-28.125%
2026-03-30	2.8000	2.8000	2.8000	2.8000	-18.841%	1	4,221	-17.857%
2026-03-27	3.3900	3.4500	3.3900	3.4500	-9.922%	101	4,220	-33.333%
2026-03-26	3.8500	3.8500	3.8300	3.8300	-1.289%	3	4,219	-39.948%
2026-03-18	3.8800	3.8800	3.8800	3.8800	-7.619%	5	4,218	-40.722%
2026-03-17	4.2000	4.2000	4.2000	4.2000	-5.192%	2	4,218	-45.238%
2026-03-16	4.3700	4.4300	4.3700	4.4300	+27.666%	6	4,217	-48.081%
2026-03-12	3.4700	3.4700	3.4700	3.4700	-10.797%	20	4,211	-33.718%
2026-03-11	3.9300	3.9300	3.8800	3.8900	-2.261%	6	4,211	-40.874%
2026-03-04	3.9400	3.9800	3.9300	3.9800	-5.687%	27	4,209	-42.211%
2026-03-02	4.2200	4.2200	4.2200	4.2200	-14.919%	1	4,210	-45.498%
2026-02-25	5.1500	5.1500	4.9600	4.9600	-1.782%	413	4,009	-53.629%
2026-02-24	5.0000	5.3500	5.0000	5.0500	+31.169%	10	4,009	-54.455%
2026-02-20	4.0000	4.0000	3.8500	3.8500	-7.229%	37	4,006	-40.260%
2026-02-18	4.1500	4.1500	4.1500	4.1500	-3.935%	2	4,014	-44.578%
2026-02-17	4.3200	4.3200	4.3200	4.3200	-4.000%	1	4,014	-46.759%
2026-02-13	4.6400	4.6400	4.5000	4.5000	0.000%	40	4,018	-48.889%
2026-02-12	4.2500	4.5000	4.2500	4.5000	+3.448%	4	4,018	-48.889%
2026-02-11	4.4700	4.4700	4.1500	4.3500	-7.447%	79	4,017	-47.126%
2026-02-10	4.2300	5.5000	4.2300	4.7000	+1.075%	734	3,995	-51.064%
2026-02-09	3.0500	5.0000	3.0500	4.6500	+35.569%	1,251	3,893	-50.538%
2026-02-06	3.4300	3.4300	3.4300	3.4300	+33.984%	3	3,252	-32.945%
2026-02-05	2.5800	2.6100	2.5600	2.5600	-20.000%	24	3,252	-10.156%
2026-02-04	3.2000	3.2000	3.2000	3.2000	-9.859%	4	3,252	-28.125%
2026-02-03	4.1000	4.1000	3.5500	3.5500	+19.529%	74	3,252	-35.211%
2026-02-02	2.9700	2.9700	2.9700	2.9700	-0.336%	1	3,180	-22.559%
2026-01-30	3.1000	3.2000	2.9400	2.9800	-16.992%	124	3,179	-22.819%
2026-01-29	3.5900	3.6000	3.5900	3.5900	-8.184%	50	3,092	-35.933%
2026-01-27	4.0000	5.0000	3.1500	3.9100	+7.123%	2,504	3,092	-41.176%
2026-01-26	3.6500	3.6500	3.6500	3.6500	+19.672%	30	590	-36.986%
2026-01-21	2.8000	3.0500	2.5800	3.0500	0.000%	9	569	-24.590%
2026-01-20	3.0600	3.0600	3.0500	3.0500	-13.352%	48	566	-24.590%
2026-01-16	3.4000	3.5200	3.4000	3.5200	+5.075%	148	529	-34.659%
2026-01-12	3.3500	3.3500	3.1000	3.3500	+8.065%	3	529	-31.343%
2026-01-09	3.2100	3.3000	3.1000	3.1000	+3.333%	12	528	-25.806%
2026-01-08	3.1000	3.1000	3.0000	3.0000	-3.226%	65	517	-23.333%
2026-01-07	3.2500	3.2500	3.1000	3.1000	-6.061%	52	548	-25.806%
2026-01-06	3.2000	3.3000	3.0500	3.3000	+3.448%	134	568	-30.303%
2026-01-05	3.2500	3.2500	3.1800	3.1900	+27.600%	120	693	-27.900%
2025-12-31	2.5000	2.5000	2.5000	2.5000	+6.383%	3	693	-8.000%
2025-12-30	2.3500	2.3500	2.3500	2.3500	-12.639%	2	693	-2.128%
2025-12-29	2.7100	2.7100	2.5600	2.6900	-2.888%	27	693	-14.498%
2025-12-26	2.8400	2.8400	2.7700	2.7700	-1.071%	22	677	-16.968%
2025-12-24	2.8500	2.8500	2.8000	2.8000	-8.197%	74	675	-17.857%
2025-12-23	3.0300	3.1000	3.0300	3.0500	-7.576%	232	675	-24.590%
2025-12-15	3.9300	3.9500	3.2500	3.3000	-25.170%	45	505	-30.303%
2025-12-12	4.3000	4.4100	4.3000	4.4100	-4.545%	21	505	-47.846%
2025-12-09	4.4500	4.6200	4.4000	4.6200	0.000%	100	505	-50.216%
2025-12-01	4.7500	4.7500	4.5900	4.6200	-7.600%	15	530	-50.216%
2025-11-28	5.2000	5.2000	4.9000	5.0000	+12.360%	12	516	-54.000%
2025-11-26	4.2000	4.6800	4.1500	4.4500	+30.882%	97	492	-48.315%
2025-11-24	3.0500	3.4500	3.0000	3.4000	+9.677%	104	492	-32.353%
2025-11-21	3.1000	3.1000	3.1000	3.1000	+3.333%	50	524	-25.806%
2025-11-20	3.9000	4.2000	3.0000	3.0000	+6.007%	132	481	-23.333%
2025-11-14	3.5000	3.5000	2.8300	2.8300	-8.710%	30	468	-18.728%
2025-11-13	3.0500	3.2800	2.9200	3.1000	-11.429%	233	464	-25.806%
2025-11-12	3.5000	3.5000	3.5000	3.5000	0.000%	5	439	-34.286%
2025-11-11	3.5000	3.5000	3.5000	3.5000	-25.532%	1	439	-34.286%
2025-11-10	4.5500	4.7000	4.5500	4.7000	+17.500%	5	439	-51.064%
2025-11-07	3.8500	4.0000	3.6000	4.0000	-10.112%	167	434	-42.500%
2025-11-06	4.2100	4.4500	4.2100	4.4500	-2.626%	2	287	-48.315%
2025-11-05	4.9000	4.9000	4.5700	4.5700	-6.735%	66	286	-49.672%
2025-11-04	5.3800	5.4500	4.9000	4.9000	-11.712%	71	236	-53.061%
2025-11-03	5.3500	5.5500	4.5500	5.5500	+20.130%	419	143	-58.559%
2025-10-31	4.9500	4.9500	4.6200	4.6200	-1.702%	29	143	-50.216%
2025-10-30	4.3000	4.8000	4.3000	4.7000	0.000%	143	143	-51.064%

.dark-mode .rJJPsd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rJJPsd{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20280121C32WULF Jan 21 2028 32.00 Call (WULF280121C00032000)option OPRA

WULF20280121C32
WULF Jan 21 2028 32.00 Call (WULF280121C00032000)
option OPRA