Dark

CELH20260918C50
CELH Sep 18 2026 50.00 Call (CELH260918C00050000)
option OPRA

EOD

Jul 1, 2026

0.5900+68.571%(+0.2400)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5000	0.6500	0.5000	0.5900	+68.571%	93	3,520	0.000%
2026-06-30	0.3000	0.3800	0.3000	0.3500	-30.000%	8	3,528	+68.571%
2026-06-29	0.5000	0.5000	0.5000	0.5000	+38.889%	1	3,528	+18.000%
2026-06-26	0.3600	0.3600	0.3600	0.3600	+20.000%	5	3,527	+63.889%
2026-06-25	0.3500	0.4100	0.2900	0.3000	-23.077%	32	3,527	+96.667%
2026-06-24	0.3800	0.4000	0.3800	0.3900	+5.405%	109	3,500	+51.282%
2026-06-23	0.3400	0.4000	0.3200	0.3700	-17.778%	62	3,400	+59.459%
2026-06-22	0.5000	0.5000	0.4200	0.4500	-42.308%	40	3,408	+31.111%
2026-06-17	0.6000	0.8600	0.5500	0.7800	+34.483%	23	3,386	-24.359%
2026-06-16	0.2000	0.5800	0.2000	0.5800	+16.000%	55	3,385	+1.724%
2026-06-15	0.5500	0.5500	0.5000	0.5000	-3.846%	51	3,362	+18.000%
2026-06-12	0.5000	0.5300	0.4800	0.5200	+10.638%	886	3,312	+13.462%
2026-06-11	0.5500	0.5500	0.4700	0.4700	-6.000%	10	2,553	+25.532%
2026-06-10	0.5000	0.6800	0.5000	0.5000	0.000%	112	2,554	+18.000%
2026-06-09	0.5000	0.6700	0.5000	0.5000	-7.407%	33	2,479	+18.000%
2026-06-08	0.5600	0.6500	0.5400	0.5400	-10.000%	225	2,473	+9.259%
2026-06-05	0.6300	0.7500	0.6000	0.6000	+3.448%	670	2,643	-1.667%
2026-06-04	0.7400	0.7400	0.5200	0.5800	-19.444%	198	2,242	+1.724%
2026-06-03	0.7000	0.7200	0.7000	0.7200	-10.000%	33	2,134	-18.056%
2026-06-02	0.8900	0.9300	0.8000	0.8000	-5.882%	48	2,147	-26.250%
2026-06-01	1.1000	1.3300	0.8500	0.8500	-29.167%	95	2,139	-30.588%
2026-05-29	1.2000	1.2500	1.1500	1.2000	-1.639%	39	2,093	-50.833%
2026-05-28	0.9000	1.2200	0.8800	1.2200	+37.079%	548	2,093	-51.639%
2026-05-27	0.7600	1.1500	0.7600	0.8900	+36.923%	88	1,581	-33.708%
2026-05-26	0.7000	0.7000	0.5800	0.6500	+4.839%	25	1,536	-9.231%
2026-05-22	0.5900	0.6500	0.5800	0.6200	0.000%	119	1,427	-4.839%
2026-05-21	0.6000	0.6200	0.5500	0.6200	+12.727%	80	1,384	-4.839%
2026-05-20	0.6100	0.6600	0.5400	0.5500	-19.118%	9	1,384	+7.273%
2026-05-19	0.6600	0.7400	0.6500	0.6800	+7.937%	14	1,389	-13.235%
2026-05-18	0.8000	0.8000	0.5800	0.6300	-21.250%	12	1,389	-6.349%
2026-05-15	0.7900	0.8300	0.7600	0.8000	+12.676%	105	1,389	-26.250%
2026-05-14	0.8400	0.8500	0.7100	0.7100	+18.333%	49	1,293	-16.901%
2026-05-13	0.8500	0.8500	0.5700	0.6000	-26.829%	24	1,279	-1.667%
2026-05-12	0.8400	1.0300	0.7000	0.8200	-2.381%	59	1,279	-28.049%
2026-05-11	0.9500	1.0100	0.7300	0.8400	-27.586%	240	1,279	-29.762%
2026-05-08	1.4600	1.4600	1.1000	1.1600	-30.952%	215	1,127	-49.138%
2026-05-07	1.2700	1.8500	1.2700	1.6800	+21.739%	61	1,004	-64.881%
2026-05-06	1.7500	1.7600	1.3800	1.3800	-15.337%	51	1,009	-57.246%
2026-05-05	1.6100	1.6800	1.6000	1.6300	-2.976%	10	960	-63.804%
2026-05-04	1.7500	1.7500	1.6800	1.6800	-9.677%	7	955	-64.881%
2026-05-01	1.7400	1.8600	1.7400	1.8600	+3.333%	11	949	-68.280%
2026-04-30	1.5500	1.8000	1.4800	1.8000	+17.647%	214	949	-67.222%
2026-04-29	1.5200	1.5300	1.5000	1.5300	-12.069%	16	749	-61.438%
2026-04-28	1.7400	1.7400	1.7400	1.7400	-12.563%	1	745	-66.092%
2026-04-27	1.8800	1.9900	1.8800	1.9900	-7.442%	21	744	-70.352%
2026-04-24	1.9500	2.1900	1.9500	2.1500	+16.848%	94	745	-72.558%
2026-04-23	1.6500	1.8400	1.6500	1.8400	+10.180%	25	663	-67.935%
2026-04-22	1.6600	1.6700	1.6600	1.6700	+12.081%	2	661	-64.671%
2026-04-21	1.8000	1.8000	1.4900	1.4900	-10.778%	20	645	-60.403%
2026-04-20	1.7500	1.7500	1.6700	1.6700	-24.434%	65	645	-64.671%
2026-04-17	2.1000	2.3200	2.1000	2.2100	+7.805%	37	589	-73.303%
2026-04-16	2.1000	2.4300	2.0500	2.0500	-6.393%	13	571	-71.220%
2026-04-15	2.3100	2.3100	2.1500	2.1900	+5.288%	37	560	-73.059%
2026-04-14	1.9300	2.1000	1.9300	2.0800	+18.182%	57	564	-71.635%
2026-04-13	1.7400	1.8700	1.7000	1.7600	-9.278%	21	517	-66.477%
2026-04-10	2.2700	2.2700	1.8800	1.9400	-22.400%	20	498	-69.588%
2026-04-09	2.1700	2.5000	2.1300	2.5000	+5.042%	28	483	-76.400%
2026-04-08	2.6400	2.6400	2.3200	2.3800	+19.000%	132	473	-75.210%
2026-04-07	2.0000	2.0000	2.0000	2.0000	-18.033%	4	471	-70.500%
2026-04-06	2.4400	2.4400	2.4400	2.4400	+23.232%	2	469	-75.820%
2026-04-02	1.9800	1.9800	1.9800	1.9800	-15.385%	1	467	-70.202%
2026-03-31	2.1000	2.3400	2.1000	2.3400	+13.043%	2	467	-74.786%
2026-03-30	2.0600	2.0700	2.0600	2.0700	+3.500%	6	467	-71.498%
2026-03-27	2.0000	2.0000	2.0000	2.0000	-13.420%	2	461	-70.500%
2026-03-26	2.3100	2.3100	2.3100	2.3100	-6.478%	2	459	-74.459%
2026-03-25	3.0000	3.0000	2.2100	2.4700	+2.917%	49	461	-76.113%
2026-03-24	2.6900	2.7000	2.3300	2.4000	-34.783%	17	439	-75.417%
2026-03-23	4.1500	4.1500	3.6800	3.6800	-15.402%	39	443	-83.967%
2026-03-20	4.6500	4.6900	4.3400	4.3500	-7.447%	13	432	-86.437%
2026-03-19	4.4000	4.7000	4.4000	4.7000	+10.588%	48	434	-87.447%
2026-03-18	4.6000	4.6000	4.2500	4.2500	-24.242%	8	429	-86.118%
2026-03-17	5.6100	5.6100	5.6100	5.6100	+2.936%	5	425	-89.483%
2026-03-16	6.5000	6.5000	5.4500	5.4500	-6.034%	16	422	-89.174%
2026-03-13	5.4500	5.8500	5.4500	5.8000	+1.754%	6	407	-89.828%
2026-03-12	5.7000	5.7000	5.7000	5.7000	-14.925%	1	405	-89.649%
2026-03-11	6.4000	6.7000	6.4000	6.7000	+5.845%	8	404	-91.194%
2026-03-10	5.4800	6.5300	5.4800	6.3300	+27.879%	15	402	-90.679%
2026-03-09	4.6600	5.0500	4.4500	4.9500	-5.354%	12	400	-88.081%
2026-03-06	5.3500	5.3500	4.7500	5.2300	-5.766%	62	421	-88.719%
2026-03-05	7.0000	7.0000	5.5000	5.5500	-17.164%	17	376	-89.369%
2026-03-04	6.6500	6.9000	6.6500	6.7000	-13.548%	8	361	-91.194%
2026-03-03	8.0000	8.0000	7.7200	7.7500	-14.835%	16	355	-92.387%
2026-03-02	9.5800	9.8500	8.7000	9.1000	-22.156%	33	349	-93.516%
2026-02-27	10.8000	11.7500	10.8000	11.6900	+0.257%	11	360	-94.953%
2026-02-26	14.2500	15.4000	11.2500	11.6600	+17.186%	212	364	-94.940%
2026-02-25	9.7000	9.9500	9.7000	9.9500	+8.862%	7	385	-94.070%
2026-02-23	8.6700	9.6000	8.6700	9.1400	+13.119%	8	385	-93.545%
2026-02-20	8.4800	8.4800	8.0800	8.0800	+30.323%	2	379	-92.698%
2026-02-19	5.7500	6.2000	5.7500	6.2000	+3.333%	16	378	-90.484%
2026-02-18	6.1000	6.1000	6.0000	6.0000	0.000%	7	364	-90.167%
2026-02-17	6.0000	6.0000	6.0000	6.0000	-13.043%	5	357	-90.167%
2026-02-12	5.9000	6.9000	5.9000	6.9000	+7.644%	6	352	-91.449%
2026-02-11	7.1300	7.1500	6.4100	6.4100	-19.875%	29	346	-90.796%
2026-02-10	8.4300	8.4300	8.0000	8.0000	-5.882%	6	325	-92.625%
2026-02-09	8.7500	8.7500	8.5000	8.5000	-15.170%	10	320	-93.059%
2026-02-06	9.2500	10.0200	9.2500	10.0200	+0.200%	6	310	-94.112%
2026-02-04	9.3000	10.0000	9.3000	10.0000	+2.564%	15	304	-94.100%
2026-02-03	10.5200	10.5200	9.7500	9.7500	-3.656%	8	294	-93.949%
2026-02-02	10.4000	10.4000	10.0900	10.1200	-9.643%	11	292	-94.170%
2026-01-30	11.9500	11.9500	11.2000	11.2000	-6.667%	6	290	-94.732%
2026-01-29	12.0000	12.0000	12.0000	12.0000	+0.840%	5	286	-95.083%
2026-01-28	12.5000	12.5000	11.7000	11.9000	-9.160%	16	281	-95.042%
2026-01-27	12.5600	13.1000	12.5600	13.1000	+1.946%	3	286	-95.496%
2026-01-26	14.3000	14.3000	12.8500	12.8500	-3.019%	21	288	-95.409%
2026-01-23	13.5000	13.5000	13.2500	13.2500	-0.376%	7	272	-95.547%
2026-01-22	14.0100	14.0100	13.3000	13.3000	-1.481%	10	270	-95.564%
2026-01-21	13.7500	13.7500	13.5000	13.5000	-4.594%	13	271	-95.630%
2026-01-20	13.9200	14.9000	13.9200	14.1500	+8.846%	25	266	-95.830%
2026-01-16	12.2800	13.0000	12.2800	13.0000	+6.557%	14	264	-95.462%
2026-01-14	10.9500	12.2000	10.9500	12.2000	+7.394%	9	264	-95.164%
2026-01-13	11.5000	11.6000	11.2000	11.3600	-8.828%	30	273	-94.806%
2026-01-12	11.6500	12.4600	11.6500	12.4600	+5.148%	6	299	-95.265%
2026-01-09	11.8600	11.8600	11.8500	11.8500	+5.804%	2	299	-95.021%
2026-01-08	10.5000	11.2000	10.5000	11.2000	+1.818%	4	301	-94.732%
2026-01-07	9.5000	11.0500	9.5000	11.0000	+16.402%	32	299	-94.636%
2026-01-06	9.2500	9.4500	9.2000	9.4500	0.000%	4	300	-93.757%
2026-01-05	9.0000	9.4500	9.0000	9.4500	+4.420%	2	301	-93.757%
2026-01-02	8.0000	9.0800	8.0000	9.0500	+19.868%	77	301	-93.481%
2025-12-31	7.5500	7.5500	7.5500	7.5500	-5.625%	1	356	-92.185%
2025-12-30	8.1600	8.1600	8.0000	8.0000	-0.621%	4	356	-92.625%
2025-12-29	8.1000	8.1000	8.0200	8.0500	+8.345%	15	356	-92.671%
2025-12-26	7.5000	7.5000	7.4300	7.4300	+3.916%	4	364	-92.059%
2025-12-24	7.1400	7.1500	7.1400	7.1500	-1.379%	20	344	-91.748%
2025-12-22	7.2500	7.2500	7.2500	7.2500	+27.193%	1	344	-91.862%
2025-12-19	5.7000	5.7000	5.7000	5.7000	-3.390%	1	343	-89.649%
2025-12-18	5.9000	5.9000	5.9000	5.9000	+5.925%	1	344	-90.000%
2025-12-17	5.5700	5.5700	5.5700	5.5700	-20.429%	1	344	-89.408%
2025-12-12	7.3800	7.3800	7.0000	7.0000	+6.061%	5	344	-91.571%
2025-12-11	7.3000	7.3000	6.6000	6.6000	-11.290%	6	347	-91.061%
2025-12-08	7.4400	7.4400	7.4400	7.4400	+15.170%	1	343	-92.070%
2025-12-04	6.4500	6.4600	6.3600	6.4600	+6.250%	9	342	-90.867%
2025-12-03	6.0800	6.0800	6.0800	6.0800	+2.185%	1	338	-90.296%
2025-12-02	6.3500	6.3500	5.9500	5.9500	-2.459%	6	338	-90.084%
2025-11-28	6.1000	6.1000	6.1000	6.1000	-2.400%	1	336	-90.328%
2025-11-26	6.2000	6.2500	6.2000	6.2500	+15.741%	15	328	-90.560%
2025-11-25	5.3900	5.4000	5.3900	5.4000	+2.857%	8	328	-89.074%
2025-11-24	5.0000	5.2500	4.9300	5.2500	-17.323%	10	326	-88.762%
2025-11-21	5.6600	6.3500	5.6600	6.3500	+4.098%	3	323	-90.709%
2025-11-20	6.1000	6.1000	6.1000	6.1000	+6.087%	9	321	-90.328%
2025-11-17	7.2500	7.2500	5.7500	5.7500	-24.837%	5	321	-89.739%
2025-11-14	7.6500	7.6500	7.6500	7.6500	-5.556%	1	320	-92.288%
2025-11-13	8.2000	8.2000	8.1000	8.1000	-5.263%	2	319	-92.716%
2025-11-12	7.7500	9.0000	7.5000	8.5500	+2.518%	11	318	-93.099%
2025-11-10	8.2500	8.3400	8.0000	8.3400	+25.982%	8	317	-92.926%
2025-11-07	8.7500	8.7500	6.1100	6.6200	-14.801%	29	310	-91.088%
2025-11-06	10.3600	11.5000	7.4500	7.7700	-58.248%	238	283	-92.407%
2025-11-05	18.6100	18.6100	18.6100	18.6100	+9.471%	3	88	-96.830%
2025-11-04	17.0000	17.0000	17.0000	17.0000	-6.798%	1	88	-96.529%
2025-11-03	17.9400	18.2400	17.9400	18.2400	-8.800%	4	84	-96.765%
2025-10-22	20.0000	20.0000	20.0000	20.0000	-15.326%	40	84	-97.050%
2025-10-20	23.6500	23.6500	23.6200	23.6200	+1.156%	7	95	-97.502%
2025-10-16	23.3500	23.3500	23.3500	23.3500	+20.547%	1	92	-97.473%
2025-10-14	19.3700	19.3700	19.3700	19.3700	-1.425%	40	93	-96.954%
2025-10-10	20.6500	20.6500	19.4000	19.6500	-11.486%	13	53	-96.997%
2025-10-09	21.3000	22.2000	21.3000	22.2000	+20.000%	6	64	-97.342%
2025-10-06	18.5000	18.5000	18.5000	18.5000	+11.111%	3	70	-96.811%
2025-10-01	16.6500	16.6500	16.6500	16.6500	-0.120%	3	73	-96.456%
2025-09-30	16.7600	17.5000	16.6700	16.6700	+1.030%	6	70	-96.461%
2025-09-29	15.2000	16.5000	15.2000	16.5000	+16.197%	12	66	-96.424%
2025-09-26	13.5700	14.2000	13.5700	14.2000	+9.653%	9	59	-95.845%
2025-09-25	12.6500	12.9500	12.6500	12.9500	+7.380%	5	62	-95.444%
2025-09-23	13.0600	13.0600	12.0600	12.0600	-3.133%	9	58	-95.108%
2025-09-22	13.7500	13.7500	12.4500	12.4500	-12.014%	14	61	-95.261%
2025-09-19	15.0700	15.0700	14.1500	14.1500	-7.516%	3	48	-95.830%
2025-09-18	15.3400	15.3400	15.3000	15.3000	+2.068%	2	46	-96.144%
2025-09-16	14.3000	15.4000	14.0000	14.9900	-5.426%	6	44	-96.064%
2025-09-10	15.8500	15.8500	15.8500	15.8500	0.000%	2	39	-96.278%
2025-09-09	15.8500	15.8500	15.8500	15.8500	+7.823%	6	37	-96.278%
2025-09-08	15.8300	15.8300	13.9300	14.7000	0.000%	61	31	-95.986%