Dark

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

EOD

Aug 20, 2026

0.1000-9.091%(-0.0100)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0900	0.1300	0.0900	0.1000	-9.091%	83	3,355	0.000%
2026-08-19	0.0800	0.1200	0.0500	0.1100	+22.222%	299	3,374	-9.091%
2026-08-18	0.0900	0.0900	0.0500	0.0900	+28.571%	3	3,330	+11.111%
2026-08-17	0.0500	0.1200	0.0500	0.0700	+40.000%	35	3,333	+42.857%
2026-08-14	0.0500	0.0500	0.0500	0.0500	-28.571%	2	3,359	+100.000%
2026-08-13	0.0600	0.0700	0.0500	0.0700	+75.000%	14	3,359	+42.857%
2026-08-12	0.0300	0.0400	0.0300	0.0400	+100.000%	6	3,352	+150.000%
2026-08-11	0.0400	0.0400	0.0200	0.0200	-33.333%	6	3,356	+400.000%
2026-08-10	0.1300	0.1300	0.0300	0.0300	-75.000%	204	3,360	+233.333%
2026-08-07	0.0700	0.2000	0.0600	0.1200	+140.000%	29	3,204	-16.667%
2026-08-06	0.3000	0.3000	0.0100	0.0500	-72.222%	189	3,206	+100.000%
2026-08-05	0.2200	0.2200	0.1800	0.1800	-33.333%	33	3,201	-44.444%
2026-08-04	0.2000	0.2700	0.2000	0.2700	+35.000%	4	3,184	-62.963%
2026-08-03	0.2000	0.2000	0.2000	0.2000	0.000%	2	3,184	-50.000%
2026-07-31	0.2000	0.3600	0.2000	0.2000	0.000%	16	3,183	-50.000%
2026-07-30	0.1500	0.2000	0.1500	0.2000	-20.000%	5	3,175	-50.000%
2026-07-29	0.2500	0.2500	0.2500	0.2500	+25.000%	2	3,179	-60.000%
2026-07-28	0.2300	0.2300	0.2000	0.2000	-16.667%	10	3,177	-50.000%
2026-07-27	0.2400	0.2400	0.2400	0.2400	+71.429%	12	3,179	-58.333%
2026-07-24	0.2300	0.2300	0.1400	0.1400	-36.364%	63	3,191	-28.571%
2026-07-23	0.3000	0.3700	0.2000	0.2200	-21.429%	94	3,156	-54.545%
2026-07-22	0.2800	0.3000	0.2800	0.2800	0.000%	9	3,102	-64.286%
2026-07-21	0.2800	0.3100	0.2800	0.2800	-26.316%	45	3,107	-64.286%
2026-07-20	0.3500	0.3800	0.3100	0.3800	+15.152%	10	3,091	-73.684%
2026-07-17	0.4500	0.4700	0.3300	0.3300	-29.787%	27	3,088	-69.697%
2026-07-16	0.5700	0.5700	0.4700	0.4700	-14.545%	7	3,081	-78.723%
2026-07-15	0.6000	0.6000	0.5500	0.5500	+1.852%	14	3,081	-81.818%
2026-07-14	0.4900	0.5800	0.4900	0.5400	-6.897%	7	3,071	-81.481%
2026-07-13	0.6000	0.6000	0.5500	0.5800	-19.444%	21	3,071	-82.759%
2026-07-10	0.7800	0.8800	0.7200	0.7200	-4.000%	9	3,062	-86.111%
2026-07-09	0.7600	0.8100	0.7500	0.7500	-2.597%	39	3,055	-86.667%
2026-07-08	0.8000	0.8300	0.7400	0.7700	-23.762%	18	3,070	-87.013%
2026-07-07	1.3500	1.3500	1.0100	1.0100	-25.735%	43	3,066	-90.099%
2026-07-06	1.3000	1.4500	1.2800	1.3600	+8.800%	30	3,036	-92.647%
2026-07-02	1.2700	1.4100	1.2000	1.2500	+26.263%	131	3,006	-92.000%
2026-07-01	0.7500	1.0600	0.7500	0.9900	+45.588%	184	3,006	-89.899%
2026-06-29	0.6400	0.7000	0.6000	0.6800	+3.030%	7	2,867	-85.294%
2026-06-26	0.7000	0.7100	0.6600	0.6600	+29.412%	12	2,865	-84.848%
2026-06-25	0.6300	0.6300	0.5000	0.5100	-8.929%	337	2,865	-80.392%
2026-06-24	0.5200	0.5600	0.5200	0.5600	+1.818%	2	2,913	-82.143%
2026-06-23	0.5600	0.6000	0.5500	0.5500	-20.290%	12	2,914	-81.818%
2026-06-22	0.9400	0.9400	0.6900	0.6900	-25.806%	27	2,920	-85.507%
2026-06-18	0.8000	1.1400	0.8000	0.9300	+1.087%	98	2,972	-89.247%
2026-06-17	0.8500	1.2600	0.8500	0.9200	-3.158%	16	2,972	-89.130%
2026-06-16	0.7000	0.9500	0.7000	0.9500	+33.803%	11	2,980	-89.474%
2026-06-15	0.8700	0.8700	0.7100	0.7100	-5.333%	5	2,978	-85.915%
2026-06-12	0.8300	0.8300	0.7500	0.7500	+1.351%	3	2,979	-86.667%
2026-06-11	0.8500	0.8500	0.7400	0.7400	-10.843%	5	2,982	-86.486%
2026-06-10	0.7700	0.9300	0.7700	0.8300	+5.063%	10	2,979	-87.952%
2026-06-09	0.7700	0.9000	0.7400	0.7900	-2.469%	7	2,980	-87.342%
2026-06-08	0.8700	0.8700	0.8100	0.8100	-14.737%	18	2,974	-87.654%
2026-06-05	0.9600	1.0600	0.9000	0.9500	+6.742%	93	2,957	-89.474%
2026-06-04	1.0800	1.1500	0.8000	0.8900	-19.820%	242	2,995	-88.764%
2026-06-03	1.1500	1.3000	1.0500	1.1100	-6.723%	263	3,102	-90.991%
2026-06-02	1.3500	1.4100	1.1600	1.1900	-7.031%	183	3,162	-91.597%
2026-06-01	1.9000	1.9600	1.2800	1.2800	-27.273%	198	3,108	-92.188%
2026-05-29	1.8500	1.9500	1.7600	1.7600	-8.808%	246	3,050	-94.318%
2026-05-28	1.5500	1.9300	1.5500	1.9300	+34.028%	118	3,010	-94.819%
2026-05-27	1.2500	1.7500	1.2200	1.4400	+56.522%	288	3,032	-93.056%
2026-05-26	0.8700	1.0500	0.8500	0.9200	-8.000%	334	3,038	-89.130%
2026-05-22	1.0000	1.0100	0.9100	1.0000	0.000%	82	2,904	-90.000%
2026-05-21	1.0400	1.0400	0.8700	1.0000	+17.647%	48	2,898	-90.000%
2026-05-20	0.9500	1.0100	0.8500	0.8500	-9.574%	15	2,898	-88.235%
2026-05-19	1.1600	1.1600	0.9400	0.9400	+2.174%	75	2,839	-89.362%
2026-05-18	1.2500	1.2500	0.8800	0.9200	-24.590%	100	2,839	-89.130%
2026-05-15	1.3000	1.3700	1.1200	1.2200	+12.963%	156	2,839	-91.803%
2026-05-14	1.2000	1.2700	1.0700	1.0800	+20.000%	69	2,749	-90.741%
2026-05-13	1.1500	1.1500	0.9000	0.9000	-24.370%	99	2,642	-88.889%
2026-05-12	1.3000	1.3000	1.0400	1.1900	-15.603%	49	2,642	-91.597%
2026-05-11	1.5000	1.6000	1.0800	1.4100	-21.667%	750	2,642	-92.908%
2026-05-08	2.0000	2.0000	1.7500	1.8000	-24.370%	21	2,750	-94.444%
2026-05-07	2.1200	2.7000	2.1200	2.3800	+5.778%	241	2,737	-95.798%
2026-05-06	2.4700	2.6000	2.0000	2.2500	-3.433%	43	2,641	-95.556%
2026-05-05	2.2300	2.3300	2.1500	2.3300	-4.898%	4	2,638	-95.708%
2026-05-04	2.5500	2.7200	2.3400	2.4500	-2.000%	285	2,637	-95.918%
2026-05-01	2.5700	2.6900	2.5000	2.5000	-6.716%	13	2,601	-96.000%
2026-04-30	2.1500	2.6800	2.1500	2.6800	+9.388%	21	2,601	-96.269%
2026-04-29	2.2500	2.4500	2.1600	2.4500	+2.510%	8	2,588	-95.918%
2026-04-28	2.5000	2.5000	2.3500	2.3900	-8.077%	29	2,588	-95.816%
2026-04-27	2.8000	2.9500	2.6000	2.6000	-14.754%	88	2,601	-96.154%
2026-04-24	2.7000	3.1000	2.7000	3.0500	+17.308%	50	2,566	-96.721%
2026-04-23	2.4000	2.6000	2.4000	2.6000	+6.996%	66	2,557	-96.154%
2026-04-22	2.6000	2.6000	2.3900	2.4300	+13.023%	68	2,572	-95.885%
2026-04-21	2.5000	2.6600	2.1500	2.1500	-17.308%	84	2,607	-95.349%
2026-04-20	2.6600	2.8000	2.5200	2.6000	-19.003%	183	2,607	-96.154%
2026-04-17	3.0500	3.4000	2.7600	3.2100	+7.718%	172	2,546	-96.885%
2026-04-16	3.5000	3.5000	2.9800	2.9800	-3.871%	66	2,610	-96.644%
2026-04-15	3.2000	3.3200	2.9400	3.1000	+5.442%	78	2,651	-96.774%
2026-04-14	2.7300	3.1500	2.7300	2.9400	+17.600%	13	2,646	-96.599%
2026-04-13	2.4800	2.6100	2.4800	2.5000	-9.420%	9	2,643	-96.000%
2026-04-10	3.2500	3.2500	2.7600	2.7600	-18.101%	292	2,640	-96.377%
2026-04-09	3.4000	3.5100	3.2500	3.3700	+2.744%	39	2,556	-97.033%
2026-04-08	4.0000	4.0000	3.2800	3.2800	+8.970%	168	2,522	-96.951%
2026-04-07	3.4000	3.4000	3.0100	3.0100	-10.947%	12	2,401	-96.678%
2026-04-06	3.3000	3.3800	3.1000	3.3800	+22.464%	14	2,396	-97.041%
2026-04-02	2.4700	2.7600	2.4700	2.7600	-4.167%	32	2,381	-96.377%
2026-04-01	3.2000	3.3000	2.8800	2.8800	-12.727%	44	2,381	-96.528%
2026-03-31	3.2500	3.3000	2.8600	3.3000	+10.000%	71	2,365	-96.970%
2026-03-30	2.8500	3.0500	2.8500	3.0000	+4.530%	47	2,313	-96.667%
2026-03-27	3.1500	3.3100	2.7600	2.8700	-11.692%	80	2,331	-96.516%
2026-03-26	3.2700	3.5200	3.2000	3.2500	-9.471%	15	2,333	-96.923%
2026-03-25	3.7500	3.7800	3.5900	3.5900	+4.058%	43	2,330	-97.214%
2026-03-24	4.4500	4.4500	3.3500	3.4500	-31.000%	69	2,336	-97.101%
2026-03-23	5.6000	5.6000	5.0000	5.0000	-15.110%	41	2,342	-98.000%
2026-03-20	6.1000	6.1200	5.8900	5.8900	+1.377%	14	2,325	-98.302%
2026-03-19	5.8100	5.8100	5.8100	5.8100	-7.040%	1	2,314	-98.279%
2026-03-18	6.2900	6.2900	5.9000	6.2500	-15.882%	19	2,314	-98.400%
2026-03-17	7.2500	7.4300	7.2500	7.4300	-5.350%	8	2,301	-98.654%
2026-03-16	8.5000	8.7400	7.8500	7.8500	+0.900%	17	2,300	-98.726%
2026-03-13	7.3700	7.7800	7.3700	7.7800	+8.811%	5	2,299	-98.715%
2026-03-12	7.9300	8.0800	7.1500	7.1500	-15.184%	27	2,298	-98.601%
2026-03-11	8.0400	8.6000	7.9900	8.4300	+2.058%	60	2,295	-98.814%
2026-03-10	7.7500	8.6500	7.7500	8.2600	+20.937%	624	2,281	-98.789%
2026-03-09	6.5300	6.8300	6.5300	6.8300	-2.429%	9	2,056	-98.536%
2026-03-06	6.4000	7.3600	6.4000	7.0000	-6.667%	36	2,062	-98.571%
2026-03-05	8.6500	8.6500	7.5000	7.5000	-15.730%	14	2,062	-98.667%
2026-03-04	9.5700	9.7300	8.9000	8.9000	-27.583%	11	2,062	-98.876%
2026-03-02	12.2900	12.2900	12.2900	12.2900	-14.056%	1	2,055	-99.186%
2026-02-27	15.3000	15.3000	14.3000	14.3000	-17.674%	18	2,055	-99.301%
2026-02-26	17.3700	17.3700	17.3700	17.3700	+43.554%	2	2,055	-99.424%
2026-02-25	12.0000	12.1600	12.0000	12.1000	+5.217%	18	2,055	-99.174%
2026-02-23	11.4500	12.0000	11.4500	11.5000	+10.153%	4	2,055	-99.130%
2026-02-20	10.5000	10.8000	10.4400	10.4400	+30.500%	6	2,053	-99.042%
2026-02-18	8.0000	8.0000	8.0000	8.0000	-5.882%	3	2,050	-98.750%
2026-02-13	8.5000	8.5000	8.5000	8.5000	-1.163%	5	2,050	-98.824%
2026-02-12	8.3100	8.6000	8.3100	8.6000	+3.614%	5	2,050	-98.837%
2026-02-11	8.6500	8.8500	8.3000	8.3000	-24.819%	28	2,047	-98.795%
2026-02-09	11.4100	11.4100	10.9700	11.0400	-0.541%	6	2,042	-99.094%
2026-02-05	11.1000	11.1000	11.1000	11.1000	-0.893%	1	2,044	-99.099%
2026-02-04	11.2000	11.2000	11.2000	11.2000	-17.949%	1	2,044	-99.107%
2026-02-03	13.7300	13.7300	13.6500	13.6500	+5.814%	4	2,044	-99.267%
2026-02-02	12.9000	12.9000	12.9000	12.9000	-7.328%	1	2,043	-99.225%
2026-01-30	13.9200	13.9200	13.9200	13.9200	-16.647%	5	2,043	-99.282%
2026-01-26	16.7000	16.7000	16.7000	16.7000	+1.829%	2	2,038	-99.401%
2026-01-23	16.4000	16.4000	16.4000	16.4000	-4.094%	2	2,038	-99.390%
2026-01-21	16.7900	17.1000	16.7900	17.1000	-2.841%	13	2,038	-99.415%
2026-01-20	17.2300	18.0500	17.2300	17.6000	+13.548%	10	2,038	-99.432%
2026-01-16	15.5000	15.5000	15.5000	15.5000	+11.032%	1	2,038	-99.355%
2026-01-14	13.9600	13.9600	13.9600	13.9600	-3.391%	1	2,038	-99.284%
2026-01-12	14.4100	15.4000	14.2600	14.4500	+1.617%	32	2,038	-99.308%
2026-01-09	14.2000	14.2200	14.2000	14.2200	+7.809%	5	2,038	-99.297%
2026-01-08	13.1900	13.1900	13.1900	13.1900	-1.420%	1	2,038	-99.242%
2026-01-07	11.5000	13.3800	11.5000	13.3800	+17.163%	7	2,038	-99.253%
2026-01-06	11.4200	11.4200	11.4200	11.4200	+5.157%	2	2,038	-99.124%
2026-01-02	10.1200	10.8600	10.1200	10.8600	+11.043%	2	2,038	-99.079%
2025-12-31	9.6500	9.7800	9.6500	9.7800	-4.678%	7	2,035	-98.978%
2025-12-29	10.2600	10.2600	10.2600	10.2600	+6.321%	2	2,035	-99.025%
2025-12-26	9.2400	9.6500	9.2400	9.6500	+4.891%	9	2,035	-98.964%
2025-12-24	8.9000	9.2000	8.9000	9.2000	+1.099%	9	2,035	-98.913%
2025-12-23	9.1000	9.1000	9.1000	9.1000	+0.110%	1	2,035	-98.901%
2025-12-22	9.0900	9.0900	9.0900	9.0900	+21.687%	1	2,035	-98.900%
2025-12-18	7.4700	7.4700	7.4700	7.4700	+9.692%	3	2,035	-98.661%
2025-12-17	6.8100	6.8100	6.8100	6.8100	-26.774%	1	2,032	-98.532%
2025-12-15	9.3000	9.3000	9.3000	9.3000	-0.107%	3	2,032	-98.925%
2025-12-12	9.5500	9.5500	8.7000	9.3100	+1.972%	31	2,032	-98.926%
2025-12-11	9.1500	9.1500	8.6500	9.1300	-2.872%	16	2,041	-98.905%
2025-12-10	9.4000	9.4000	9.4000	9.4000	+5.145%	10	2,036	-98.936%
2025-12-09	9.7000	9.8500	8.9400	8.9400	-5.895%	10	2,036	-98.881%
2025-12-08	8.9000	9.5000	8.9000	9.5000	+13.095%	1,509	2,035	-98.947%
2025-12-04	8.4000	8.4000	8.4000	8.4000	+7.554%	1	535	-98.810%
2025-12-03	7.8100	7.8100	7.8100	7.8100	+3.170%	1	535	-98.720%
2025-12-02	8.2000	8.4000	7.5700	7.5700	-14.944%	11	536	-98.679%
2025-12-01	7.7100	8.9000	7.7100	8.9000	+13.520%	7	532	-98.876%
2025-11-26	7.8000	7.8400	7.8000	7.8400	+12.000%	23	510	-98.724%
2025-11-25	7.0000	7.0000	7.0000	7.0000	+11.288%	1	510	-98.571%
2025-11-24	6.2900	6.2900	6.2900	6.2900	-16.133%	14	509	-98.410%
2025-11-21	6.9800	7.5000	6.9800	7.5000	+4.167%	17	509	-98.667%
2025-11-20	7.2000	7.2000	7.2000	7.2000	-10.000%	2	509	-98.611%
2025-11-19	8.0000	8.0000	8.0000	8.0000	+1.652%	2	509	-98.750%
2025-11-18	8.2500	8.3500	7.8700	7.8700	+3.553%	13	509	-98.729%
2025-11-17	7.9000	7.9000	7.6000	7.6000	-19.662%	3	508	-98.684%
2025-11-14	9.0000	9.4600	9.0000	9.4600	-6.890%	4	509	-98.943%
2025-11-13	10.4000	10.6200	10.0100	10.1600	-7.636%	6	509	-99.016%
2025-11-12	10.4500	11.0000	10.2300	11.0000	+5.769%	5	509	-99.091%
2025-11-11	9.5000	10.4000	9.5000	10.4000	+3.277%	4	509	-99.038%
2025-11-10	10.0000	10.5000	10.0000	10.0700	+19.881%	25	509	-99.007%
2025-11-07	10.0000	10.2400	7.7000	8.4000	-16.418%	520	504	-98.810%
2025-11-06	11.3000	11.8000	9.4200	10.0500	-52.143%	58	76	-99.005%
2025-11-03	21.0000	21.0000	21.0000	21.0000	-17.160%	1	51	-99.524%
2025-10-16	25.3500	25.3500	25.3500	25.3500	+9.645%	1	51	-99.606%
2025-10-14	23.1200	23.1200	23.1200	23.1200	+3.910%	1	52	-99.567%
2025-10-10	22.2500	22.2500	22.2500	22.2500	+29.586%	1	52	-99.551%
2025-09-26	16.9200	17.1700	16.9200	17.1700	+5.662%	10	52	-99.418%
2025-09-25	15.4500	16.2500	15.4500	16.2500	+2.783%	2	50	-99.385%
2025-09-23	14.9100	15.8100	14.9100	15.8100	+7.186%	53	49	-99.367%
2025-09-22	15.1900	15.1900	14.7500	14.7500	-24.359%	9	10	-99.322%
2025-09-12	19.5000	19.5000	19.5000	19.5000	+5.121%	1	3	-99.487%
2025-09-10	17.8500	18.5500	17.8500	18.5500	+2.656%	2	2	-99.461%
2025-09-09	18.0700	18.0700	18.0700	18.0700	0.000%	1	1	-99.447%