Dark

CELH20260918C45
CELH Sep 18 2026 45.00 Call (CELH260918C00045000)
option OPRA

EOD

Jul 1, 2026

0.9900+45.588%(+0.3100)184

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.7500	1.0600	0.7500	0.9900	+45.588%	184	3,006	0.000%
2026-06-29	0.6400	0.7000	0.6000	0.6800	+3.030%	7	2,867	+45.588%
2026-06-26	0.7000	0.7100	0.6600	0.6600	+29.412%	12	2,865	+50.000%
2026-06-25	0.6300	0.6300	0.5000	0.5100	-8.929%	337	2,865	+94.118%
2026-06-24	0.5200	0.5600	0.5200	0.5600	+1.818%	2	2,913	+76.786%
2026-06-23	0.5600	0.6000	0.5500	0.5500	-20.290%	12	2,914	+80.000%
2026-06-22	0.9400	0.9400	0.6900	0.6900	-25.806%	27	2,920	+43.478%
2026-06-18	0.8000	1.1400	0.8000	0.9300	+1.087%	98	2,972	+6.452%
2026-06-17	0.8500	1.2600	0.8500	0.9200	-3.158%	16	2,972	+7.609%
2026-06-16	0.7000	0.9500	0.7000	0.9500	+33.803%	11	2,980	+4.211%
2026-06-15	0.8700	0.8700	0.7100	0.7100	-5.333%	5	2,978	+39.437%
2026-06-12	0.8300	0.8300	0.7500	0.7500	+1.351%	3	2,979	+32.000%
2026-06-11	0.8500	0.8500	0.7400	0.7400	-10.843%	5	2,982	+33.784%
2026-06-10	0.7700	0.9300	0.7700	0.8300	+5.063%	10	2,979	+19.277%
2026-06-09	0.7700	0.9000	0.7400	0.7900	-2.469%	7	2,980	+25.316%
2026-06-08	0.8700	0.8700	0.8100	0.8100	-14.737%	18	2,974	+22.222%
2026-06-05	0.9600	1.0600	0.9000	0.9500	+6.742%	93	2,957	+4.211%
2026-06-04	1.0800	1.1500	0.8000	0.8900	-19.820%	242	2,995	+11.236%
2026-06-03	1.1500	1.3000	1.0500	1.1100	-6.723%	263	3,102	-10.811%
2026-06-02	1.3500	1.4100	1.1600	1.1900	-7.031%	183	3,162	-16.807%
2026-06-01	1.9000	1.9600	1.2800	1.2800	-27.273%	198	3,108	-22.656%
2026-05-29	1.8500	1.9500	1.7600	1.7600	-8.808%	246	3,050	-43.750%
2026-05-28	1.5500	1.9300	1.5500	1.9300	+34.028%	118	3,010	-48.705%
2026-05-27	1.2500	1.7500	1.2200	1.4400	+56.522%	288	3,032	-31.250%
2026-05-26	0.8700	1.0500	0.8500	0.9200	-8.000%	334	3,038	+7.609%
2026-05-22	1.0000	1.0100	0.9100	1.0000	0.000%	82	2,904	-1.000%
2026-05-21	1.0400	1.0400	0.8700	1.0000	+17.647%	48	2,898	-1.000%
2026-05-20	0.9500	1.0100	0.8500	0.8500	-9.574%	15	2,898	+16.471%
2026-05-19	1.1600	1.1600	0.9400	0.9400	+2.174%	75	2,839	+5.319%
2026-05-18	1.2500	1.2500	0.8800	0.9200	-24.590%	100	2,839	+7.609%
2026-05-15	1.3000	1.3700	1.1200	1.2200	+12.963%	156	2,839	-18.852%
2026-05-14	1.2000	1.2700	1.0700	1.0800	+20.000%	69	2,749	-8.333%
2026-05-13	1.1500	1.1500	0.9000	0.9000	-24.370%	99	2,642	+10.000%
2026-05-12	1.3000	1.3000	1.0400	1.1900	-15.603%	49	2,642	-16.807%
2026-05-11	1.5000	1.6000	1.0800	1.4100	-21.667%	750	2,642	-29.787%
2026-05-08	2.0000	2.0000	1.7500	1.8000	-24.370%	21	2,750	-45.000%
2026-05-07	2.1200	2.7000	2.1200	2.3800	+5.778%	241	2,737	-58.403%
2026-05-06	2.4700	2.6000	2.0000	2.2500	-3.433%	43	2,641	-56.000%
2026-05-05	2.2300	2.3300	2.1500	2.3300	-4.898%	4	2,638	-57.511%
2026-05-04	2.5500	2.7200	2.3400	2.4500	-2.000%	285	2,637	-59.592%
2026-05-01	2.5700	2.6900	2.5000	2.5000	-6.716%	13	2,601	-60.400%
2026-04-30	2.1500	2.6800	2.1500	2.6800	+9.388%	21	2,601	-63.060%
2026-04-29	2.2500	2.4500	2.1600	2.4500	+2.510%	8	2,588	-59.592%
2026-04-28	2.5000	2.5000	2.3500	2.3900	-8.077%	29	2,588	-58.577%
2026-04-27	2.8000	2.9500	2.6000	2.6000	-14.754%	88	2,601	-61.923%
2026-04-24	2.7000	3.1000	2.7000	3.0500	+17.308%	50	2,566	-67.541%
2026-04-23	2.4000	2.6000	2.4000	2.6000	+6.996%	66	2,557	-61.923%
2026-04-22	2.6000	2.6000	2.3900	2.4300	+13.023%	68	2,572	-59.259%
2026-04-21	2.5000	2.6600	2.1500	2.1500	-17.308%	84	2,607	-53.953%
2026-04-20	2.6600	2.8000	2.5200	2.6000	-19.003%	183	2,607	-61.923%
2026-04-17	3.0500	3.4000	2.7600	3.2100	+7.718%	172	2,546	-69.159%
2026-04-16	3.5000	3.5000	2.9800	2.9800	-3.871%	66	2,610	-66.779%
2026-04-15	3.2000	3.3200	2.9400	3.1000	+5.442%	78	2,651	-68.065%
2026-04-14	2.7300	3.1500	2.7300	2.9400	+17.600%	13	2,646	-66.327%
2026-04-13	2.4800	2.6100	2.4800	2.5000	-9.420%	9	2,643	-60.400%
2026-04-10	3.2500	3.2500	2.7600	2.7600	-18.101%	292	2,640	-64.130%
2026-04-09	3.4000	3.5100	3.2500	3.3700	+2.744%	39	2,556	-70.623%
2026-04-08	4.0000	4.0000	3.2800	3.2800	+8.970%	168	2,522	-69.817%
2026-04-07	3.4000	3.4000	3.0100	3.0100	-10.947%	12	2,401	-67.110%
2026-04-06	3.3000	3.3800	3.1000	3.3800	+22.464%	14	2,396	-70.710%
2026-04-02	2.4700	2.7600	2.4700	2.7600	-4.167%	32	2,381	-64.130%
2026-04-01	3.2000	3.3000	2.8800	2.8800	-12.727%	44	2,381	-65.625%
2026-03-31	3.2500	3.3000	2.8600	3.3000	+10.000%	71	2,365	-70.000%
2026-03-30	2.8500	3.0500	2.8500	3.0000	+4.530%	47	2,313	-67.000%
2026-03-27	3.1500	3.3100	2.7600	2.8700	-11.692%	80	2,331	-65.505%
2026-03-26	3.2700	3.5200	3.2000	3.2500	-9.471%	15	2,333	-69.538%
2026-03-25	3.7500	3.7800	3.5900	3.5900	+4.058%	43	2,330	-72.423%
2026-03-24	4.4500	4.4500	3.3500	3.4500	-31.000%	69	2,336	-71.304%
2026-03-23	5.6000	5.6000	5.0000	5.0000	-15.110%	41	2,342	-80.200%
2026-03-20	6.1000	6.1200	5.8900	5.8900	+1.377%	14	2,325	-83.192%
2026-03-19	5.8100	5.8100	5.8100	5.8100	-7.040%	1	2,314	-82.960%
2026-03-18	6.2900	6.2900	5.9000	6.2500	-15.882%	19	2,314	-84.160%
2026-03-17	7.2500	7.4300	7.2500	7.4300	-5.350%	8	2,301	-86.676%
2026-03-16	8.5000	8.7400	7.8500	7.8500	+0.900%	17	2,300	-87.389%
2026-03-13	7.3700	7.7800	7.3700	7.7800	+8.811%	5	2,299	-87.275%
2026-03-12	7.9300	8.0800	7.1500	7.1500	-15.184%	27	2,298	-86.154%
2026-03-11	8.0400	8.6000	7.9900	8.4300	+2.058%	60	2,295	-88.256%
2026-03-10	7.7500	8.6500	7.7500	8.2600	+20.937%	624	2,281	-88.015%
2026-03-09	6.5300	6.8300	6.5300	6.8300	-2.429%	9	2,056	-85.505%
2026-03-06	6.4000	7.3600	6.4000	7.0000	-6.667%	36	2,062	-85.857%
2026-03-05	8.6500	8.6500	7.5000	7.5000	-15.730%	14	2,062	-86.800%
2026-03-04	9.5700	9.7300	8.9000	8.9000	-27.583%	11	2,062	-88.876%
2026-03-02	12.2900	12.2900	12.2900	12.2900	-14.056%	1	2,055	-91.945%
2026-02-27	15.3000	15.3000	14.3000	14.3000	-17.674%	18	2,055	-93.077%
2026-02-26	17.3700	17.3700	17.3700	17.3700	+43.554%	2	2,055	-94.301%
2026-02-25	12.0000	12.1600	12.0000	12.1000	+5.217%	18	2,055	-91.818%
2026-02-23	11.4500	12.0000	11.4500	11.5000	+10.153%	4	2,055	-91.391%
2026-02-20	10.5000	10.8000	10.4400	10.4400	+30.500%	6	2,053	-90.517%
2026-02-18	8.0000	8.0000	8.0000	8.0000	-5.882%	3	2,050	-87.625%
2026-02-13	8.5000	8.5000	8.5000	8.5000	-1.163%	5	2,050	-88.353%
2026-02-12	8.3100	8.6000	8.3100	8.6000	+3.614%	5	2,050	-88.488%
2026-02-11	8.6500	8.8500	8.3000	8.3000	-24.819%	28	2,047	-88.072%
2026-02-09	11.4100	11.4100	10.9700	11.0400	-0.541%	6	2,042	-91.033%
2026-02-05	11.1000	11.1000	11.1000	11.1000	-0.893%	1	2,044	-91.081%
2026-02-04	11.2000	11.2000	11.2000	11.2000	-17.949%	1	2,044	-91.161%
2026-02-03	13.7300	13.7300	13.6500	13.6500	+5.814%	4	2,044	-92.747%
2026-02-02	12.9000	12.9000	12.9000	12.9000	-7.328%	1	2,043	-92.326%
2026-01-30	13.9200	13.9200	13.9200	13.9200	-16.647%	5	2,043	-92.888%
2026-01-26	16.7000	16.7000	16.7000	16.7000	+1.829%	2	2,038	-94.072%
2026-01-23	16.4000	16.4000	16.4000	16.4000	-4.094%	2	2,038	-93.963%
2026-01-21	16.7900	17.1000	16.7900	17.1000	-2.841%	13	2,038	-94.211%
2026-01-20	17.2300	18.0500	17.2300	17.6000	+13.548%	10	2,038	-94.375%
2026-01-16	15.5000	15.5000	15.5000	15.5000	+11.032%	1	2,038	-93.613%
2026-01-14	13.9600	13.9600	13.9600	13.9600	-3.391%	1	2,038	-92.908%
2026-01-12	14.4100	15.4000	14.2600	14.4500	+1.617%	32	2,038	-93.149%
2026-01-09	14.2000	14.2200	14.2000	14.2200	+7.809%	5	2,038	-93.038%
2026-01-08	13.1900	13.1900	13.1900	13.1900	-1.420%	1	2,038	-92.494%
2026-01-07	11.5000	13.3800	11.5000	13.3800	+17.163%	7	2,038	-92.601%
2026-01-06	11.4200	11.4200	11.4200	11.4200	+5.157%	2	2,038	-91.331%
2026-01-02	10.1200	10.8600	10.1200	10.8600	+11.043%	2	2,038	-90.884%
2025-12-31	9.6500	9.7800	9.6500	9.7800	-4.678%	7	2,035	-89.877%
2025-12-29	10.2600	10.2600	10.2600	10.2600	+6.321%	2	2,035	-90.351%
2025-12-26	9.2400	9.6500	9.2400	9.6500	+4.891%	9	2,035	-89.741%
2025-12-24	8.9000	9.2000	8.9000	9.2000	+1.099%	9	2,035	-89.239%
2025-12-23	9.1000	9.1000	9.1000	9.1000	+0.110%	1	2,035	-89.121%
2025-12-22	9.0900	9.0900	9.0900	9.0900	+21.687%	1	2,035	-89.109%
2025-12-18	7.4700	7.4700	7.4700	7.4700	+9.692%	3	2,035	-86.747%
2025-12-17	6.8100	6.8100	6.8100	6.8100	-26.774%	1	2,032	-85.463%
2025-12-15	9.3000	9.3000	9.3000	9.3000	-0.107%	3	2,032	-89.355%
2025-12-12	9.5500	9.5500	8.7000	9.3100	+1.972%	31	2,032	-89.366%
2025-12-11	9.1500	9.1500	8.6500	9.1300	-2.872%	16	2,041	-89.157%
2025-12-10	9.4000	9.4000	9.4000	9.4000	+5.145%	10	2,036	-89.468%
2025-12-09	9.7000	9.8500	8.9400	8.9400	-5.895%	10	2,036	-88.926%
2025-12-08	8.9000	9.5000	8.9000	9.5000	+13.095%	1,509	2,035	-89.579%
2025-12-04	8.4000	8.4000	8.4000	8.4000	+7.554%	1	535	-88.214%
2025-12-03	7.8100	7.8100	7.8100	7.8100	+3.170%	1	535	-87.324%
2025-12-02	8.2000	8.4000	7.5700	7.5700	-14.944%	11	536	-86.922%
2025-12-01	7.7100	8.9000	7.7100	8.9000	+13.520%	7	532	-88.876%
2025-11-26	7.8000	7.8400	7.8000	7.8400	+12.000%	23	510	-87.372%
2025-11-25	7.0000	7.0000	7.0000	7.0000	+11.288%	1	510	-85.857%
2025-11-24	6.2900	6.2900	6.2900	6.2900	-16.133%	14	509	-84.261%
2025-11-21	6.9800	7.5000	6.9800	7.5000	+4.167%	17	509	-86.800%
2025-11-20	7.2000	7.2000	7.2000	7.2000	-10.000%	2	509	-86.250%
2025-11-19	8.0000	8.0000	8.0000	8.0000	+1.652%	2	509	-87.625%
2025-11-18	8.2500	8.3500	7.8700	7.8700	+3.553%	13	509	-87.421%
2025-11-17	7.9000	7.9000	7.6000	7.6000	-19.662%	3	508	-86.974%
2025-11-14	9.0000	9.4600	9.0000	9.4600	-6.890%	4	509	-89.535%
2025-11-13	10.4000	10.6200	10.0100	10.1600	-7.636%	6	509	-90.256%
2025-11-12	10.4500	11.0000	10.2300	11.0000	+5.769%	5	509	-91.000%
2025-11-11	9.5000	10.4000	9.5000	10.4000	+3.277%	4	509	-90.481%
2025-11-10	10.0000	10.5000	10.0000	10.0700	+19.881%	25	509	-90.169%
2025-11-07	10.0000	10.2400	7.7000	8.4000	-16.418%	520	504	-88.214%
2025-11-06	11.3000	11.8000	9.4200	10.0500	-52.143%	58	76	-90.149%
2025-11-03	21.0000	21.0000	21.0000	21.0000	-17.160%	1	51	-95.286%
2025-10-16	25.3500	25.3500	25.3500	25.3500	+9.645%	1	51	-96.095%
2025-10-14	23.1200	23.1200	23.1200	23.1200	+3.910%	1	52	-95.718%
2025-10-10	22.2500	22.2500	22.2500	22.2500	+29.586%	1	52	-95.551%
2025-09-26	16.9200	17.1700	16.9200	17.1700	+5.662%	10	52	-94.234%
2025-09-25	15.4500	16.2500	15.4500	16.2500	+2.783%	2	50	-93.908%
2025-09-23	14.9100	15.8100	14.9100	15.8100	+7.186%	53	49	-93.738%
2025-09-22	15.1900	15.1900	14.7500	14.7500	-24.359%	9	10	-93.288%
2025-09-12	19.5000	19.5000	19.5000	19.5000	+5.121%	1	3	-94.923%
2025-09-10	17.8500	18.5500	17.8500	18.5500	+2.656%	2	2	-94.663%
2025-09-09	18.0700	18.0700	18.0700	18.0700	0.000%	1	1	-94.521%