Dark

WULF20280121C5
WULF Jan 21 2028 5.00 Call (WULF280121C00005000)
option OPRA

EOD

Sep 30, 2026

10.82-2.523%(-0.28)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	10.8200	10.8200	10.8200	10.8200	-2.523%	10	785	0.000%
2026-09-28	11.1000	11.1000	11.1000	11.1000	-16.541%	2	775	-2.523%
2026-09-09	12.9500	13.3000	12.9500	13.3000	0.000%	4	773	-18.647%
2026-09-08	12.6500	13.3000	12.6500	13.3000	+27.273%	21	776	-18.647%
2026-09-02	10.2500	10.4500	10.2500	10.4500	-5.172%	26	797	+3.541%
2026-08-31	11.0200	11.0200	11.0200	11.0200	-1.607%	25	772	-1.815%
2026-08-28	11.7000	11.7000	11.2000	11.2000	-1.322%	24	797	-3.393%
2026-08-21	11.3500	11.3500	11.3500	11.3500	-3.240%	1	775	-4.670%
2026-08-19	10.9000	11.7300	10.7100	11.7300	-9.769%	44	774	-7.758%
2026-08-14	13.0000	13.0000	13.0000	13.0000	+6.557%	6	732	-16.769%
2026-08-10	12.2000	12.2000	12.2000	12.2000	-4.314%	10	726	-11.311%
2026-08-07	12.7900	12.9300	12.7500	12.7500	-7.273%	40	736	-15.137%
2026-08-06	13.9000	13.9000	13.7500	13.7500	-5.951%	20	716	-21.309%
2026-08-04	14.6200	14.6200	14.6200	14.6200	+16.032%	25	696	-25.992%
2026-07-28	12.6000	12.6000	12.6000	12.6000	-20.000%	1	671	-14.127%
2026-07-24	15.7500	15.7500	15.7500	15.7500	+21.434%	2	672	-31.302%
2026-07-17	12.9800	12.9800	12.4700	12.9700	-31.011%	50	672	-16.577%
2026-07-10	18.8000	18.8000	18.8000	18.8000	+4.444%	5	622	-42.447%
2026-07-06	18.0000	18.0000	18.0000	18.0000	+7.015%	25	617	-39.889%
2026-07-02	16.8200	16.8200	16.8200	16.8200	-29.239%	10	597	-35.672%
2026-06-17	23.7700	23.7700	23.7700	23.7700	+5.644%	10	597	-54.480%
2026-05-27	22.5000	22.5000	22.5000	22.5000	+6.939%	1	597	-51.911%
2026-05-26	21.0400	21.0400	21.0400	21.0400	+10.620%	3	598	-48.574%
2026-05-22	19.0200	19.0200	19.0200	19.0200	+13.349%	1	601	-43.113%
2026-05-18	16.7800	16.7800	16.7800	16.7800	-19.713%	1	601	-35.518%
2026-05-14	20.9000	20.9000	20.9000	20.9000	+8.290%	2	602	-48.230%
2026-05-11	19.3000	19.3000	19.3000	19.3000	-5.623%	2	600	-43.938%
2026-05-06	20.4500	20.4500	20.4500	20.4500	+8.201%	1	602	-47.090%
2026-05-05	18.9000	18.9000	18.9000	18.9000	+17.904%	4	603	-42.751%
2026-04-24	16.0300	16.0300	16.0300	16.0300	+7.368%	1	599	-32.502%
2026-04-16	14.9300	14.9300	14.9300	14.9300	-4.904%	40	600	-27.528%
2026-04-15	16.1000	16.1000	15.6500	15.7000	-5.422%	3	574	-31.083%
2026-04-14	16.3000	16.6000	15.8200	16.6000	+10.372%	4	575	-34.819%
2026-04-09	14.7500	15.0500	14.7500	15.0400	+11.407%	4	579	-28.059%
2026-04-08	13.5000	13.5000	13.5000	13.5000	+17.391%	1	580	-19.852%
2026-04-07	11.5000	11.5000	11.5000	11.5000	-1.709%	1	581	-5.913%
2026-04-06	11.7000	11.7000	11.7000	11.7000	+20.247%	6	582	-7.521%
2026-03-30	10.6000	10.8500	9.7300	9.7300	-8.121%	13	582	+11.202%
2026-03-27	10.5900	10.5900	10.5900	10.5900	-11.750%	32	579	+2.172%
2026-03-26	12.0000	12.0000	12.0000	12.0000	-11.635%	5	579	-9.833%
2026-03-25	13.5800	13.5800	13.5800	13.5800	+13.167%	1	579	-20.324%
2026-03-24	12.0000	12.0000	12.0000	12.0000	-7.763%	1	579	-9.833%
2026-03-23	12.9500	13.1500	12.9500	13.0100	+19.687%	102	578	-16.833%
2026-03-20	10.0000	10.8700	10.0000	10.8700	-8.502%	3	580	-0.460%
2026-03-19	11.5000	11.9500	11.5000	11.8800	-0.168%	153	579	-8.923%
2026-03-17	11.9000	11.9000	11.9000	11.9000	-5.330%	1	728	-9.076%
2026-03-16	12.5700	12.5700	12.5700	12.5700	+7.070%	100	729	-13.922%
2026-03-11	11.7400	11.7400	11.7400	11.7400	+7.706%	1	798	-7.836%
2026-03-10	10.9000	10.9000	10.9000	10.9000	+14.737%	1	797	-0.734%
2026-03-09	9.8300	9.8300	9.5000	9.5000	-7.317%	8	796	+13.895%
2026-03-06	10.9200	10.9200	10.2500	10.2500	-11.255%	4	805	+5.561%
2026-03-03	11.1500	11.5500	11.1500	11.5500	-19.792%	20	805	-6.320%
2026-02-25	14.4100	14.4100	14.2900	14.4000	+5.033%	4	807	-24.861%
2026-02-24	13.7100	13.7100	13.7100	13.7100	+8.810%	4	807	-21.080%
2026-02-17	11.8000	12.6000	11.8000	12.6000	-3.077%	5	803	-14.127%
2026-02-13	13.0000	13.0000	13.0000	13.0000	-3.704%	1	809	-16.769%
2026-02-10	13.5000	13.5000	13.5000	13.5000	+3.846%	1	809	-19.852%
2026-02-09	11.6500	13.0000	11.6500	13.0000	+54.394%	70	810	-16.769%
2026-02-05	9.4700	9.4700	8.3500	8.4200	-6.652%	9	740	+28.504%
2026-02-04	10.0900	10.0900	9.0200	9.0200	-14.906%	14	731	+19.956%
2026-02-03	10.6000	10.6000	10.6000	10.6000	+9.278%	3	725	+2.075%
2026-01-30	9.9000	9.9000	9.7000	9.7000	-15.284%	4	722	+11.546%
2026-01-27	11.4500	11.4500	11.4500	11.4500	+18.285%	32	724	-5.502%
2026-01-22	9.6800	9.6800	9.6800	9.6800	-2.714%	4	724	+11.777%
2026-01-20	9.7300	9.9500	9.6400	9.9500	-5.418%	6	720	+8.744%
2026-01-16	10.5200	10.5200	10.5200	10.5200	-2.140%	50	678	+2.852%
2026-01-14	10.7500	10.7500	10.7500	10.7500	0.000%	3	678	+0.651%
2026-01-13	10.7500	10.7500	10.7500	10.7500	+5.392%	1	681	+0.651%
2026-01-12	10.4000	10.4000	10.2000	10.2000	+7.368%	4	681	+6.078%
2026-01-08	9.5000	9.5000	9.5000	9.5000	+4.972%	1	677	+13.895%
2026-01-07	9.3000	9.3000	9.0500	9.0500	-7.841%	2	677	+19.558%
2026-01-05	9.4000	9.8200	9.4000	9.8200	+24.619%	3	651	+10.183%
2025-12-31	8.2700	8.2700	7.8800	7.8800	-1.500%	45	651	+37.310%
2025-12-30	8.0700	8.0700	7.9800	8.0000	0.000%	22	651	+35.250%
2025-12-29	8.0000	8.0000	8.0000	8.0000	-13.978%	25	648	+35.250%
2025-12-19	9.2000	9.3000	9.2000	9.3000	+10.059%	4	623	+16.344%
2025-12-18	8.4500	8.4500	8.4500	8.4500	-0.588%	4	620	+28.047%
2025-12-17	8.5000	8.5000	8.5000	8.5000	-3.519%	1	616	+27.294%
2025-12-16	8.8100	8.8100	8.8100	8.8100	-2.111%	1	615	+22.815%
2025-12-15	10.1500	10.1500	9.0000	9.0000	-22.614%	152	614	+20.222%
2025-12-02	11.6300	11.6300	11.6300	11.6300	-5.447%	3	625	-6.965%
2025-11-28	12.1900	12.3000	12.1900	12.3000	+17.143%	8	622	-12.033%
2025-11-26	10.1000	10.5000	10.1000	10.5000	+5.000%	9	623	+3.048%
2025-11-25	10.0000	10.0000	10.0000	10.0000	+10.988%	4	623	+8.200%
2025-11-24	9.2200	9.6500	9.0100	9.0100	+19.338%	21	627	+20.089%
2025-11-21	7.5500	7.5500	7.5500	7.5500	-26.699%	4	618	+43.311%
2025-11-20	10.4800	10.4800	10.3000	10.3000	+13.561%	40	614	+5.049%
2025-11-19	9.0700	9.0700	9.0700	9.0700	+4.253%	10	574	+19.294%
2025-11-18	8.1400	8.7000	8.1400	8.7000	+11.538%	151	564	+24.368%
2025-11-17	7.6000	7.8000	7.6000	7.8000	-9.302%	2	413	+38.718%
2025-11-14	8.0000	8.6000	8.0000	8.6000	-5.495%	3	411	+25.814%
2025-11-13	8.5000	9.1000	8.5000	9.1000	-3.704%	101	412	+18.901%
2025-11-12	9.7000	9.7000	9.2000	9.4500	+5.705%	159	311	+14.497%
2025-11-11	9.5300	9.5500	8.9000	8.9400	-18.727%	13	152	+21.029%
2025-11-10	11.0000	11.0000	11.0000	11.0000	+0.917%	1	152	-1.636%
2025-11-06	10.9000	10.9000	10.9000	10.9000	-9.167%	1	152	-0.734%
2025-11-03	11.6000	12.0000	11.6000	12.0000	0.000%	2	151	-9.833%
2025-10-29	11.4000	12.1900	11.4000	12.0000	-6.103%	81	151	-9.833%
2025-10-28	12.9800	12.9800	12.7800	12.7800	+17.788%	11	125	-15.336%
2025-10-27	10.4000	10.8500	10.4000	10.8500	+11.971%	58	143	-0.276%
2025-10-23	10.6500	10.6500	9.6800	9.6900	-16.104%	80	143	+11.662%
2025-10-15	12.3500	12.6000	11.5500	11.5500	-2.941%	6	63	-6.320%
2025-10-14	11.9000	11.9000	11.9000	11.9000	+10.698%	1	64	-9.076%
2025-10-13	10.7500	10.7500	10.7500	10.7500	+8.586%	2	64	+0.651%
2025-10-10	10.0000	10.0500	9.8300	9.9000	+13.793%	13	62	+9.293%
2025-10-09	9.5000	9.6500	8.7000	8.7000	+1.399%	7	61	+24.368%
2025-10-08	8.5800	8.5800	8.5800	8.5800	-1.379%	2	59	+26.107%
2025-10-03	8.3000	8.7000	8.3000	8.7000	+10.828%	3	57	+24.368%
2025-10-01	7.9000	8.2000	7.6000	7.8500	-3.681%	6	57	+37.834%
2025-09-29	8.1500	8.1500	8.1500	8.1500	+10.884%	1	52	+32.761%
2025-09-26	7.4500	7.4500	7.3500	7.3500	-2.000%	11	52	+47.211%
2025-09-25	7.4500	7.6500	7.2100	7.5000	-1.832%	7	42	+44.267%
2025-09-23	7.8400	7.8400	7.6400	7.6400	-6.829%	4	37	+41.623%
2025-09-22	8.5000	8.5000	8.0000	8.2000	+9.333%	5	36	+31.951%
2025-09-18	7.6300	7.6300	7.5000	7.5000	-2.597%	5	34	+44.267%
2025-09-17	7.7000	7.7000	7.7000	7.7000	+4.336%	1	29	+40.519%
2025-09-16	7.3000	7.3800	7.3000	7.3800	+9.333%	44	28	+46.612%
2025-09-15	6.9500	6.9500	6.7500	6.7500	0.000%	3	3	+60.296%

.dark-mode .Wkg5Dz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wkg5Dz{ color: #333333; background-color: white; border: 2px solid #333333; }WULF20280121C5WULF Jan 21 2028 5.00 Call (WULF280121C00005000)option OPRA

WULF20280121C5
WULF Jan 21 2028 5.00 Call (WULF280121C00005000)
option OPRA