Dark

CELH20260918C40
CELH Sep 18 2026 40.00 Call (CELH260918C00040000)
option OPRA

EOD

Aug 20, 2026

0.3400+9.677%(+0.0300)269

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3100	0.4200	0.1800	0.3400	+9.677%	269	5,367	0.000%
2026-08-19	0.1900	0.3200	0.1500	0.3100	+82.353%	522	5,333	+9.677%
2026-08-18	0.1700	0.1800	0.1500	0.1700	+13.333%	132	5,447	+100.000%
2026-08-17	0.1200	0.2200	0.1200	0.1500	-6.250%	316	5,451	+126.667%
2026-08-14	0.1300	0.1600	0.1000	0.1600	+23.077%	118	5,399	+112.500%
2026-08-13	0.0100	0.1300	0.0100	0.1300	+44.444%	26	5,410	+161.538%
2026-08-12	0.0900	0.0900	0.0600	0.0900	-10.000%	59	5,407	+277.778%
2026-08-11	0.0500	0.1000	0.0500	0.1000	+42.857%	24	5,416	+240.000%
2026-08-10	0.1500	0.1500	0.0700	0.0700	-53.333%	52	5,408	+385.714%
2026-08-07	0.1000	0.4100	0.1000	0.1500	+50.000%	1,505	5,427	+126.667%
2026-08-06	0.1900	0.1900	0.0300	0.1000	-76.190%	2,766	5,711	+240.000%
2026-08-05	0.4600	0.6200	0.4200	0.4200	-25.000%	52	5,779	-19.048%
2026-08-04	0.3200	0.5600	0.3200	0.5600	+60.000%	56	5,781	-39.286%
2026-08-03	0.4500	0.4500	0.3500	0.3500	-12.500%	105	5,804	-2.857%
2026-07-31	0.4200	0.4400	0.4000	0.4000	-18.367%	13	5,707	-15.000%
2026-07-30	0.4000	0.4900	0.4000	0.4900	+11.364%	68	5,703	-30.612%
2026-07-29	0.4900	0.5000	0.4400	0.4400	-15.385%	56	5,703	-22.727%
2026-07-28	0.5500	0.5500	0.4600	0.5200	+1.961%	17	5,688	-34.615%
2026-07-27	0.4600	0.5500	0.4600	0.5100	+59.375%	16	5,688	-33.333%
2026-07-24	0.4300	0.4300	0.3000	0.3200	-25.581%	37	5,688	+6.250%
2026-07-23	0.5700	0.5700	0.4300	0.4300	-28.333%	139	5,697	-20.930%
2026-07-22	0.7200	0.7200	0.5600	0.6000	+3.448%	39	5,696	-43.333%
2026-07-21	0.6600	0.6700	0.5400	0.5800	-14.706%	269	5,697	-41.379%
2026-07-20	0.6600	0.6900	0.6000	0.6800	0.000%	335	5,669	-50.000%
2026-07-17	1.0000	1.0000	0.6700	0.6800	-26.087%	84	5,633	-50.000%
2026-07-16	1.1000	1.1000	0.8000	0.9200	-21.368%	55	5,672	-63.043%
2026-07-15	1.0000	1.4000	0.9900	1.1700	+19.388%	135	5,665	-70.940%
2026-07-14	0.9800	1.0900	0.9400	0.9800	-4.854%	36	5,749	-65.306%
2026-07-13	1.2600	1.2600	0.9800	1.0300	-18.254%	107	5,745	-66.990%
2026-07-10	1.3900	1.4900	1.2300	1.2600	-1.563%	288	5,742	-73.016%
2026-07-09	1.3300	1.3900	1.2000	1.2800	-5.185%	49	5,679	-73.438%
2026-07-08	1.5600	1.5600	1.3100	1.3500	-24.157%	188	5,665	-74.815%
2026-07-07	2.2500	2.2500	1.7000	1.7800	-19.091%	328	5,659	-80.899%
2026-07-06	2.0800	2.4300	1.9500	2.2000	+2.804%	112	5,691	-84.545%
2026-07-02	1.5800	2.3100	1.5800	2.1400	+15.676%	257	5,697	-84.112%
2026-07-01	1.2000	1.8500	1.2000	1.8500	+101.087%	171	5,697	-81.622%
2026-06-30	1.0600	1.0600	0.9200	0.9200	-13.208%	6	5,635	-63.043%
2026-06-29	1.1700	1.1700	1.0200	1.0600	-7.826%	49	5,633	-67.925%
2026-06-26	0.7700	1.3000	0.7700	1.1500	+32.184%	59	5,598	-70.435%
2026-06-25	0.9200	1.0300	0.8600	0.8700	-7.447%	44	5,563	-60.920%
2026-06-24	0.7500	1.1700	0.7500	0.9400	+4.444%	79	5,539	-63.830%
2026-06-23	1.0000	1.0000	0.8500	0.9000	-18.182%	141	5,559	-62.222%
2026-06-22	1.5500	1.5500	1.0900	1.1000	-33.333%	174	5,634	-69.091%
2026-06-18	1.6000	1.6600	1.4500	1.6500	+6.452%	136	5,653	-79.394%
2026-06-17	1.5000	2.0100	1.3900	1.5500	-1.274%	99	5,653	-78.065%
2026-06-16	1.3500	1.6300	1.0500	1.5700	+33.051%	102	5,649	-78.344%
2026-06-15	1.3000	1.3000	1.1800	1.1800	-11.940%	51	5,588	-71.186%
2026-06-12	1.1000	1.3500	1.1000	1.3400	+5.512%	93	5,600	-74.627%
2026-06-11	1.2100	1.5100	1.2000	1.2700	-16.447%	253	5,572	-73.228%
2026-06-10	1.3200	1.5200	1.3200	1.5200	+24.590%	27	5,617	-77.632%
2026-06-09	1.3600	1.6400	1.1600	1.2200	-5.426%	29	5,618	-72.131%
2026-06-08	1.3900	1.4000	1.2600	1.2900	-12.838%	32	5,617	-73.643%
2026-06-05	1.4800	1.6500	1.4200	1.4800	+13.846%	157	5,590	-77.027%
2026-06-04	1.7000	1.7500	1.2500	1.3000	-25.287%	3,387	5,602	-73.846%
2026-06-03	1.8900	2.0200	1.6600	1.7400	-4.918%	76	2,364	-80.460%
2026-06-02	2.1000	2.1300	1.8300	1.8300	-8.500%	305	2,346	-81.421%
2026-06-01	2.7200	2.7400	2.0000	2.0000	-32.660%	406	2,242	-83.000%
2026-05-29	3.0500	3.0500	2.7500	2.9700	+2.414%	219	2,201	-88.552%
2026-05-28	2.2500	2.9200	2.0700	2.9000	+28.889%	403	2,093	-88.276%
2026-05-27	2.0000	2.7200	2.0000	2.2500	+42.405%	186	1,852	-84.889%
2026-05-26	1.5800	1.6800	1.5000	1.5800	-4.819%	103	1,828	-78.481%
2026-05-22	1.6000	1.6600	1.4500	1.6600	+3.750%	28	1,790	-79.518%
2026-05-21	1.4000	1.6000	1.4000	1.6000	+17.647%	48	1,783	-78.750%
2026-05-20	1.5000	1.5000	1.2900	1.3600	-16.564%	12	1,783	-75.000%
2026-05-19	1.6600	1.8500	1.6300	1.6300	-2.976%	48	1,708	-79.141%
2026-05-18	2.0300	2.0300	1.4200	1.6800	-14.721%	158	1,708	-79.762%
2026-05-15	1.8800	1.9700	1.7400	1.9700	+17.262%	38	1,708	-82.741%
2026-05-14	1.7000	2.1300	1.5700	1.6800	+15.862%	202	1,680	-79.762%
2026-05-13	1.8000	1.8000	1.4000	1.4500	-22.460%	191	1,469	-76.552%
2026-05-12	1.8600	1.8800	1.6300	1.8700	-16.889%	208	1,469	-81.818%
2026-05-11	2.1100	2.2500	1.7000	2.2500	-15.094%	524	1,469	-84.889%
2026-05-08	3.9500	3.9500	2.6000	2.6500	-22.059%	131	1,335	-87.170%
2026-05-07	3.1400	4.1000	3.1400	3.4000	+4.615%	175	1,246	-90.000%
2026-05-06	3.5000	3.9000	2.9000	3.2500	-10.959%	109	1,187	-89.538%
2026-05-05	3.3000	3.7000	3.3000	3.6500	+1.389%	4	1,130	-90.685%
2026-05-04	3.5000	4.0500	3.5000	3.6000	0.000%	74	1,128	-90.556%
2026-05-01	3.7000	3.8500	3.6000	3.6000	-1.370%	66	1,112	-90.556%
2026-04-30	3.4500	3.6500	3.1500	3.6500	+1.389%	134	1,112	-90.685%
2026-04-29	3.1500	3.6000	3.1500	3.6000	+2.857%	21	1,098	-90.556%
2026-04-28	3.6400	3.6500	3.5000	3.5000	-7.895%	95	1,097	-90.286%
2026-04-27	4.1500	4.1500	3.8000	3.8000	-12.644%	12	1,021	-91.053%
2026-04-24	4.5000	4.5500	4.3000	4.3500	+18.529%	16	1,013	-92.184%
2026-04-23	3.6000	3.8000	3.5500	3.6700	-0.811%	56	1,012	-90.736%
2026-04-22	3.5800	3.7000	3.5500	3.7000	+12.121%	8	979	-90.811%
2026-04-21	3.7000	3.7000	3.3000	3.3000	-13.158%	22	956	-89.697%
2026-04-20	3.9500	4.0000	3.8000	3.8000	-19.149%	28	956	-91.053%
2026-04-17	5.0000	5.0000	4.4500	4.7000	+9.302%	23	935	-92.766%
2026-04-16	4.5500	4.5500	4.3000	4.3000	-6.522%	12	914	-92.093%
2026-04-15	4.5500	4.7000	4.3600	4.6000	+4.545%	29	902	-92.609%
2026-04-14	4.4000	4.4000	4.4000	4.4000	+17.333%	8	914	-92.273%
2026-04-13	3.7500	3.9000	3.7000	3.7500	-10.926%	181	908	-90.933%
2026-04-10	5.0000	5.0000	4.1600	4.2100	-16.634%	61	836	-91.924%
2026-04-09	4.8600	5.0500	4.8600	5.0500	-2.321%	9	778	-93.267%
2026-04-08	5.3500	5.3500	5.1500	5.1700	+20.794%	8	777	-93.424%
2026-04-07	4.9200	4.9200	4.2800	4.2800	-14.400%	12	778	-92.056%
2026-04-06	4.5500	5.0000	4.5500	5.0000	+25.945%	56	770	-93.200%
2026-04-02	3.7100	4.0800	3.7100	3.9700	-15.532%	28	735	-91.436%
2026-04-01	4.7000	4.7000	4.7000	4.7000	-3.491%	1	735	-92.766%
2026-03-31	4.6900	4.8700	4.3500	4.8700	+26.494%	44	735	-93.018%
2026-03-30	4.4500	4.4500	3.8500	3.8500	-10.673%	50	708	-91.169%
2026-03-27	4.8000	4.8000	4.2500	4.3100	-9.263%	20	693	-92.111%
2026-03-26	4.7700	5.0900	4.7500	4.7500	-5.754%	4	706	-92.842%
2026-03-25	5.2800	5.2800	5.0400	5.0400	-1.946%	2	705	-93.254%
2026-03-24	6.3400	6.3800	5.1400	5.1400	-30.163%	75	705	-93.385%
2026-03-23	8.1000	8.1300	7.1800	7.3600	-7.538%	36	642	-95.380%
2026-03-20	8.2000	8.2000	7.9600	7.9600	-6.901%	6	626	-95.729%
2026-03-18	8.2900	8.5500	8.1500	8.5500	-11.856%	18	621	-96.023%
2026-03-17	9.7000	9.7000	9.7000	9.7000	+13.583%	1	614	-96.495%
2026-03-09	8.5400	8.5400	8.5400	8.5400	-8.858%	1	613	-96.019%
2026-03-06	9.2700	10.0000	9.2700	9.3700	-3.897%	10	616	-96.371%
2026-03-05	10.8400	10.8400	9.7500	9.7500	-12.946%	24	612	-96.513%
2026-03-04	11.6200	11.6200	11.2000	11.2000	-24.681%	9	593	-96.964%
2026-03-02	14.8700	14.8700	14.8700	14.8700	-25.650%	3	588	-97.714%
2026-02-26	22.0000	22.0000	20.0000	20.0000	+34.228%	6	591	-98.300%
2026-02-25	14.9000	14.9000	14.9000	14.9000	+11.694%	1	595	-97.718%
2026-02-20	13.2500	13.3400	13.2500	13.3400	+36.122%	2	595	-97.451%
2026-02-19	9.8000	9.8000	9.8000	9.8000	-5.769%	2	598	-96.531%
2026-02-18	10.4000	10.4000	10.4000	10.4000	+6.122%	5	596	-96.731%
2026-02-17	9.8500	9.8500	9.8000	9.8000	-14.410%	5	591	-96.531%
2026-02-13	11.4500	11.4500	11.4500	11.4500	+5.823%	1	595	-97.031%
2026-02-12	10.8200	10.8200	10.8200	10.8200	-0.734%	1	595	-96.858%
2026-02-11	12.0800	12.0800	10.9000	10.9000	-20.438%	10	595	-96.881%
2026-02-05	13.7000	13.7000	13.7000	13.7000	-6.100%	12	593	-97.518%
2026-02-04	14.6000	14.6000	14.5900	14.5900	-19.923%	2	593	-97.670%
2026-01-29	18.2200	18.2200	18.2200	18.2200	-6.803%	2	593	-98.134%
2026-01-22	19.5500	19.5500	19.5500	19.5500	-1.759%	1	593	-98.261%
2026-01-21	20.0000	20.0000	19.9000	19.9000	-4.465%	3	594	-98.291%
2026-01-20	20.2000	20.8300	20.2000	20.8300	+9.979%	3	597	-98.368%
2026-01-16	18.9000	18.9400	18.9000	18.9400	+5.515%	3	599	-98.205%
2026-01-15	17.9500	17.9500	17.9500	17.9500	+2.571%	1	599	-98.106%
2026-01-13	17.5000	17.5000	17.5000	17.5000	+0.459%	7	600	-98.057%
2026-01-12	17.6800	17.6800	17.4200	17.4200	-0.741%	42	607	-98.048%
2026-01-09	17.5500	17.5500	17.5500	17.5500	+8.333%	2	597	-98.063%
2026-01-08	16.2000	16.2000	16.2000	16.2000	-2.527%	1	599	-97.901%
2026-01-07	14.5000	16.6200	14.5000	16.6200	+16.632%	6	600	-97.954%
2026-01-06	14.0400	14.5000	14.0400	14.2500	+1.786%	14	606	-97.614%
2026-01-05	14.0000	14.0000	14.0000	14.0000	+2.941%	1	607	-97.571%
2026-01-02	13.5000	13.6000	13.5000	13.6000	+7.937%	19	607	-97.500%
2025-12-30	12.6000	12.6000	12.6000	12.6000	-1.946%	1	624	-97.302%
2025-12-29	12.8500	12.8500	12.8500	12.8500	+4.472%	1	623	-97.354%
2025-12-26	12.3000	12.3000	12.3000	12.3000	+8.084%	8	624	-97.236%
2025-12-22	11.2900	11.3800	11.2900	11.3800	+16.718%	2	632	-97.012%
2025-12-18	9.7000	9.7500	9.7000	9.7500	-9.889%	37	633	-96.513%
2025-12-16	10.8200	10.8200	10.8200	10.8200	-8.305%	1	596	-96.858%
2025-12-15	11.8000	11.8000	11.8000	11.8000	+2.609%	2	597	-97.119%
2025-12-08	11.3200	11.5000	11.3200	11.5000	+12.195%	3	595	-97.043%
2025-12-05	10.2500	10.2500	10.2500	10.2500	-5.530%	1	594	-96.683%
2025-12-03	10.6800	10.8500	10.6800	10.8500	+4.327%	2	595	-96.866%
2025-12-01	9.5000	10.4000	9.5000	10.4000	+7.772%	3	593	-96.731%
2025-11-28	9.6500	9.6500	9.6500	9.6500	-3.500%	1	590	-96.477%
2025-11-26	10.0000	10.0900	10.0000	10.0000	+8.108%	33	598	-96.600%
2025-11-25	8.9000	9.2500	8.9000	9.2500	+15.625%	6	598	-96.324%
2025-11-24	8.3000	9.2000	8.0000	8.0000	-12.568%	21	596	-95.750%
2025-11-21	9.2500	10.0500	8.9000	9.1500	-0.867%	98	576	-96.284%
2025-11-20	9.2300	9.2300	9.2300	9.2300	-9.951%	1	555	-96.316%
2025-11-19	10.1000	10.2500	10.1000	10.2500	-0.485%	77	554	-96.683%
2025-11-18	10.3000	10.3000	10.3000	10.3000	+1.980%	1	553	-96.699%
2025-11-17	10.1000	10.1000	10.1000	10.1000	-13.675%	1	552	-96.634%
2025-11-14	11.7000	11.7000	11.7000	11.7000	-5.645%	1	551	-97.094%
2025-11-13	12.4000	12.4000	12.4000	12.4000	-9.489%	1	552	-97.258%
2025-11-12	13.7000	13.7000	13.7000	13.7000	+15.126%	1	551	-97.518%
2025-11-11	11.9000	11.9000	11.9000	11.9000	-5.179%	10	540	-97.143%
2025-11-10	13.8000	13.8000	12.4000	12.5500	+16.204%	9	540	-97.291%
2025-11-07	12.3500	12.3500	9.7000	10.8000	-11.980%	521	545	-96.852%
2025-11-06	13.0000	13.0800	12.0500	12.2700	-49.713%	20	24	-97.229%
2025-11-04	24.3000	24.4000	24.3000	24.4000	-6.154%	5	14	-98.607%
2025-10-13	26.0000	26.0000	26.0000	26.0000	-1.328%	2	15	-98.692%
2025-10-08	26.3500	26.3500	26.3500	26.3500	+8.436%	1	15	-98.710%
2025-10-07	24.3000	24.3000	24.3000	24.3000	+6.579%	1	15	-98.601%
2025-09-30	23.0200	23.0200	22.8000	22.8000	+5.800%	4	15	-98.509%
2025-09-29	21.5500	21.5500	21.5500	21.5500	+7.481%	7	15	-98.422%
2025-09-26	20.0500	20.0500	20.0500	20.0500	+7.854%	4	20	-98.304%
2025-09-25	18.5900	18.5900	18.5900	18.5900	-0.853%	2	24	-98.171%
2025-09-24	18.7500	18.7500	18.7500	18.7500	+8.069%	6	22	-98.187%
2025-09-23	17.6500	18.3000	17.3500	17.3500	-1.977%	6	25	-98.040%
2025-09-22	17.6500	17.7000	17.6500	17.7000	-12.376%	8	19	-98.079%
2025-09-19	19.8500	20.3000	19.8000	20.2000	+1.000%	9	11	-98.317%
2025-09-16	20.0000	20.0000	20.0000	20.0000	-13.420%	1	2	-98.300%
2025-09-11	23.1000	23.1000	23.1000	23.1000	0.000%	1	1	-98.528%