Dark

CELH20260918C55
CELH Sep 18 2026 55.00 Call (CELH260918C00055000)
option OPRA

EOD

Aug 20, 2026

0.0200-33.333%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0200	0.0200	0.0200	0.0200	-33.333%	5	4,223	0.000%
2026-08-19	0.0300	0.0300	0.0300	0.0300	+50.000%	1	4,218	-33.333%
2026-08-18	0.0300	0.0300	0.0200	0.0200	0.000%	4	4,218	0.000%
2026-08-17	0.0300	0.0300	0.0200	0.0200	+100.000%	8	4,218	0.000%
2026-08-14	0.0100	0.0200	0.0100	0.0100	-66.667%	13	4,215	+100.000%
2026-08-12	0.0300	0.0300	0.0300	0.0300	0.000%	1	4,228	-33.333%
2026-08-10	0.0300	0.0300	0.0300	0.0300	-50.000%	9	4,228	-33.333%
2026-08-04	0.0600	0.0700	0.0500	0.0600	-14.286%	12	4,235	-66.667%
2026-08-03	0.0700	0.0700	0.0700	0.0700	-61.111%	1	4,241	-71.429%
2026-07-30	0.1800	0.1800	0.1800	0.1800	+200.000%	5	4,242	-88.889%
2026-07-23	0.0500	0.0600	0.0500	0.0600	-40.000%	18	4,247	-66.667%
2026-07-22	0.0800	0.1000	0.0800	0.1000	+100.000%	9	4,247	-80.000%
2026-07-21	0.0500	0.0500	0.0500	0.0500	-44.444%	1	4,249	-60.000%
2026-07-20	0.1100	0.1100	0.0900	0.0900	-30.769%	13	4,249	-77.778%
2026-07-16	0.1300	0.1300	0.1300	0.1300	-48.000%	2,172	4,257	-84.615%
2026-07-13	0.2500	0.2500	0.2500	0.2500	-24.242%	5	2,813	-92.000%
2026-07-09	0.3200	0.3500	0.2900	0.3300	-5.714%	3,000	2,818	-93.939%
2026-07-08	0.3500	0.3500	0.3500	0.3500	-27.083%	1	3,405	-94.286%
2026-07-06	0.5000	0.5000	0.3300	0.4800	-2.041%	16	3,405	-95.833%
2026-07-02	0.4500	0.5000	0.4500	0.4900	+40.000%	18	3,394	-95.918%
2026-07-01	0.3500	0.3500	0.3500	0.3500	+75.000%	50	3,394	-94.286%
2026-06-29	0.2000	0.2000	0.2000	0.2000	+5.263%	12	3,344	-90.000%
2026-06-25	0.2500	0.2600	0.1900	0.1900	-24.000%	15	3,356	-89.474%
2026-06-24	0.2500	0.2500	0.2500	0.2500	-24.242%	6	3,348	-92.000%
2026-06-22	0.3900	0.3900	0.3300	0.3300	-13.158%	2	3,354	-93.939%
2026-06-18	0.3800	0.4000	0.3800	0.3800	-9.524%	3	3,351	-94.737%
2026-06-17	0.3300	0.6000	0.3300	0.4200	+27.273%	6	3,351	-95.238%
2026-06-16	0.3300	0.3300	0.3300	0.3300	+13.793%	25	3,350	-93.939%
2026-06-11	0.2900	0.2900	0.2900	0.2900	+11.538%	1	3,329	-93.103%
2026-06-09	0.4500	0.4500	0.2600	0.2600	-33.333%	35	3,329	-92.308%
2026-06-08	0.3900	0.3900	0.3900	0.3900	-17.021%	2	3,337	-94.872%
2026-06-05	0.4700	0.4700	0.4700	0.4700	-6.000%	2	3,338	-95.745%
2026-06-04	0.5000	0.5000	0.5000	0.5000	-9.091%	1	3,340	-96.000%
2026-06-02	0.5500	0.5500	0.5500	0.5500	-20.290%	2	3,341	-96.364%
2026-06-01	0.5900	0.6900	0.5900	0.6900	-18.824%	7	3,340	-97.101%
2026-05-29	0.7400	0.8500	0.7400	0.8500	+14.865%	4	3,341	-97.647%
2026-05-28	0.6500	0.7400	0.6500	0.7400	+17.460%	43	3,339	-97.297%
2026-05-27	0.7000	0.7400	0.6300	0.6300	+46.512%	61	3,376	-96.825%
2026-05-26	0.3900	0.4300	0.3900	0.4300	+10.256%	8	3,365	-95.349%
2026-05-22	0.3900	0.3900	0.3700	0.3900	-11.364%	20	3,370	-94.872%
2026-05-21	0.3900	0.4400	0.3800	0.4400	-8.333%	43	3,360	-95.455%
2026-05-20	0.4000	0.6300	0.4000	0.4800	+14.286%	16	3,360	-95.833%
2026-05-19	0.5000	0.5000	0.4200	0.4200	-6.667%	7	3,359	-95.238%
2026-05-18	0.4200	0.4500	0.3800	0.4500	-18.182%	26	3,359	-95.556%
2026-05-15	0.5200	0.5500	0.5200	0.5500	+7.843%	6	3,359	-96.364%
2026-05-14	0.5000	0.5900	0.5000	0.5100	-1.923%	92	3,357	-96.078%
2026-05-13	0.5100	0.6800	0.4000	0.5200	-8.772%	5	3,364	-96.154%
2026-05-12	0.5500	0.5700	0.4800	0.5700	-5.000%	19	3,364	-96.491%
2026-05-11	0.6200	0.6200	0.4700	0.6000	-23.077%	85	3,364	-96.667%
2026-05-08	1.2500	1.2500	0.7600	0.7800	-36.585%	17	3,346	-97.436%
2026-05-07	1.0500	1.2300	1.0200	1.2300	+14.953%	209	3,345	-98.374%
2026-05-06	1.2100	1.2100	0.9600	1.0700	-6.140%	132	3,336	-98.131%
2026-05-05	1.1000	1.1400	1.1000	1.1400	-1.724%	11	3,335	-98.246%
2026-05-04	1.1300	1.3000	1.0900	1.1600	-3.333%	3,034	3,333	-98.276%
2026-05-01	1.2300	1.2400	1.2000	1.2000	+27.660%	4	1,081	-98.333%
2026-04-30	0.9400	0.9400	0.9400	0.9400	-16.071%	2	1,081	-97.872%
2026-04-29	1.1200	1.1200	1.1200	1.1200	-16.418%	1	1,081	-98.214%
2026-04-27	1.3500	1.3500	1.3400	1.3400	-6.944%	2	1,081	-98.507%
2026-04-24	1.3700	1.5400	1.3600	1.4400	+10.769%	14	1,082	-98.611%
2026-04-23	1.1100	1.3000	1.1100	1.3000	+8.333%	10	1,082	-98.462%
2026-04-22	1.1300	1.2000	1.1300	1.2000	+20.000%	822	1,082	-98.333%
2026-04-21	1.2400	1.2400	1.0000	1.0000	-20.000%	74	1,469	-98.000%
2026-04-20	1.2000	1.3000	1.2000	1.2500	-14.966%	26	1,469	-98.400%
2026-04-17	1.6000	1.6200	1.4500	1.4700	+6.522%	23	1,448	-98.639%
2026-04-16	1.7000	1.7000	1.3800	1.3800	-11.538%	21	1,430	-98.551%
2026-04-15	1.5300	1.6100	1.5200	1.5600	+15.556%	42	1,410	-98.718%
2026-04-14	1.3900	1.4300	1.3500	1.3500	+14.407%	26	1,395	-98.519%
2026-04-13	1.2200	1.2200	1.1600	1.1800	-9.231%	21	1,373	-98.305%
2026-04-10	1.4900	1.4900	1.3000	1.3000	-23.529%	4	1,352	-98.462%
2026-04-09	1.6500	1.7300	1.6300	1.7000	+14.094%	5	1,349	-98.824%
2026-04-08	1.5500	1.5500	1.4900	1.4900	+22.131%	67	1,345	-98.658%
2026-04-07	1.5400	1.5400	1.2200	1.2200	-22.785%	2	1,322	-98.361%
2026-04-06	1.3600	1.5800	1.3600	1.5800	+15.328%	16	1,322	-98.734%
2026-04-02	1.2000	1.3700	1.2000	1.3700	-2.143%	29	1,293	-98.540%
2026-04-01	1.5700	1.5700	1.4000	1.4000	-4.110%	54	1,293	-98.571%
2026-03-31	1.5400	1.5700	1.4500	1.4600	+0.690%	10	1,241	-98.630%
2026-03-30	1.4300	1.4500	1.4000	1.4500	+7.407%	11	1,241	-98.621%
2026-03-27	1.5000	1.5400	1.3500	1.3500	-15.625%	38	1,239	-98.519%
2026-03-26	1.5800	1.6000	1.5300	1.6000	-5.325%	15	1,241	-98.750%
2026-03-25	1.8900	1.8900	1.6900	1.6900	-2.874%	12	1,236	-98.817%
2026-03-24	2.1700	2.1700	1.6300	1.7400	-33.588%	41	1,238	-98.851%
2026-03-23	2.6200	2.6200	2.6200	2.6200	-16.825%	2	1,228	-99.237%
2026-03-20	3.2000	3.2000	3.1100	3.1500	-2.174%	16	1,228	-99.365%
2026-03-19	3.1000	3.3000	3.1000	3.2200	+2.222%	5	1,225	-99.379%
2026-03-18	3.2500	3.2500	3.1300	3.1500	-19.231%	26	1,228	-99.365%
2026-03-17	4.0500	4.0500	3.9000	3.9000	-5.797%	4	1,228	-99.487%
2026-03-16	4.6500	4.7500	4.1400	4.1400	-3.944%	42	1,228	-99.517%
2026-03-13	4.3000	4.4900	4.3000	4.3100	+7.750%	16	1,228	-99.536%
2026-03-12	4.5500	4.5500	3.9700	4.0000	-14.894%	34	1,224	-99.500%
2026-03-11	4.4200	4.8700	4.4200	4.7000	-6.000%	96	1,198	-99.574%
2026-03-10	5.0000	5.0000	5.0000	5.0000	+38.889%	1	1,183	-99.600%
2026-03-09	3.4500	3.6500	3.3700	3.6000	-6.736%	19	1,182	-99.444%
2026-03-06	4.0000	4.0000	3.8500	3.8600	-20.412%	8	1,166	-99.482%
2026-03-05	4.8000	4.8500	4.8000	4.8500	-8.491%	2	1,161	-99.588%
2026-03-04	5.3000	5.3000	5.3000	5.3000	-10.924%	4	1,161	-99.623%
2026-03-03	5.9500	5.9500	5.9500	5.9500	-19.048%	11	1,161	-99.664%
2026-03-02	7.3500	7.3500	7.3500	7.3500	-18.151%	2	1,161	-99.728%
2026-02-27	9.4500	9.4500	8.9000	8.9800	-6.458%	3	1,159	-99.777%
2026-02-26	11.2000	11.5500	9.6000	9.6000	+29.206%	19	1,159	-99.792%
2026-02-25	7.4300	7.4300	7.4300	7.4300	-0.268%	6	1,174	-99.731%
2026-02-24	7.0300	7.4500	7.0300	7.4500	+9.559%	16	1,174	-99.732%
2026-02-23	6.8000	6.8000	6.8000	6.8000	+3.030%	1	1,160	-99.706%
2026-02-20	6.5000	6.6000	6.3500	6.6000	+40.426%	27	1,160	-99.697%
2026-02-19	4.4500	4.7000	4.4500	4.7000	-5.051%	11	1,135	-99.574%
2026-02-18	4.9500	4.9500	4.9500	4.9500	+2.062%	2	1,135	-99.596%
2026-02-17	4.8500	4.8500	4.8500	4.8500	-2.020%	2	1,133	-99.588%
2026-02-13	5.4100	5.4100	4.9500	4.9500	-7.477%	14	1,128	-99.596%
2026-02-12	5.3500	5.3500	5.3500	5.3500	+4.697%	3	1,128	-99.626%
2026-02-11	5.1500	5.1500	4.9500	5.1100	-25.073%	35	1,125	-99.609%
2026-02-09	6.8200	6.8200	6.8200	6.8200	-7.588%	1	1,140	-99.707%
2026-02-06	7.0000	7.3800	7.0000	7.3800	+6.957%	2	1,140	-99.729%
2026-02-05	6.9700	7.0000	6.8500	6.9000	-9.567%	28	1,139	-99.710%
2026-02-04	7.6300	7.6300	7.6300	7.6300	-8.732%	1	1,167	-99.738%
2026-02-02	8.5300	8.5300	8.3600	8.3600	-16.899%	2	1,168	-99.761%
2026-01-30	10.0600	10.0600	10.0600	10.0600	+4.249%	1	1,167	-99.801%
2026-01-29	9.6500	9.6500	9.6500	9.6500	-6.763%	8	1,166	-99.793%
2026-01-23	10.3500	10.3500	10.3500	10.3500	-4.608%	2	1,158	-99.807%
2026-01-22	11.6400	11.6400	10.8500	10.8500	-4.237%	7	1,160	-99.816%
2026-01-21	11.5000	11.5000	10.5000	11.3300	-7.811%	9	1,159	-99.823%
2026-01-20	11.0500	12.5000	11.0000	12.2900	+24.141%	6	1,156	-99.837%
2026-01-16	9.9000	9.9000	9.9000	9.9000	+2.062%	1	1,152	-99.798%
2026-01-15	9.7700	9.8000	9.7000	9.7000	+3.191%	5	1,152	-99.794%
2026-01-12	9.4000	9.4000	9.4000	9.4000	-5.051%	12	1,156	-99.787%
2026-01-09	9.1400	9.9000	9.1400	9.9000	+16.334%	4	1,144	-99.798%
2026-01-08	8.5500	8.5500	8.5100	8.5100	+10.233%	2	1,141	-99.765%
2026-01-07	7.7200	7.7200	7.7200	7.7200	+6.630%	1	1,141	-99.741%
2026-01-05	7.1500	7.2400	7.1500	7.2400	+1.259%	6	1,141	-99.724%
2026-01-02	6.3800	7.1500	6.3800	7.1500	+12.245%	31	1,141	-99.720%
2025-12-30	6.2000	6.3700	6.2000	6.3700	+16.881%	8	1,130	-99.686%
2025-12-26	5.4500	5.4500	5.4500	5.4500	-0.909%	3	1,134	-99.633%
2025-12-24	5.5000	5.5000	5.5000	5.5000	+41.026%	1	1,135	-99.636%
2025-12-17	3.9000	3.9000	3.9000	3.9000	-29.091%	20	1,135	-99.487%
2025-12-16	5.5000	5.5000	5.5000	5.5000	-0.901%	1	1,155	-99.636%
2025-12-15	5.5500	5.5500	5.5500	5.5500	-5.128%	1	1,154	-99.640%
2025-12-12	5.8500	5.8500	5.8500	5.8500	+4.464%	1	1,155	-99.658%
2025-12-11	5.7700	5.7700	5.6000	5.6000	-1.754%	2	1,155	-99.643%
2025-12-10	5.7000	5.7000	5.7000	5.7000	+1.786%	5	1,155	-99.649%
2025-12-08	5.0000	5.8500	5.0000	5.6000	+21.739%	3	1,155	-99.643%
2025-12-02	5.2000	5.2000	4.6000	4.6000	-14.815%	17	1,156	-99.565%
2025-12-01	5.4000	5.4000	5.4000	5.4000	+16.129%	1	1,171	-99.630%
2025-11-28	4.6500	4.6500	4.6500	4.6500	+19.231%	1	1,172	-99.570%
2025-11-24	4.2500	4.2500	3.9000	3.9000	-12.360%	13	1,173	-99.487%
2025-11-21	4.4500	4.4500	4.4500	4.4500	-5.319%	1	1,160	-99.551%
2025-11-20	5.7500	5.7500	4.7000	4.7000	-6.000%	40	1,159	-99.574%
2025-11-19	5.0000	5.0000	5.0000	5.0000	-9.091%	5	1,128	-99.600%
2025-11-18	5.0000	5.5000	5.0000	5.5000	+14.583%	7	1,123	-99.636%
2025-11-17	5.4500	5.4500	4.8000	4.8000	-19.328%	27	1,116	-99.583%
2025-11-12	5.9200	5.9500	5.9200	5.9500	-11.852%	2	1,112	-99.664%
2025-11-10	7.0500	7.0500	6.7500	6.7500	+27.841%	4	1,112	-99.704%
2025-11-07	5.8000	5.8500	5.0000	5.2800	-22.920%	222	1,108	-99.621%
2025-11-06	8.1000	8.5000	6.0300	6.8500	-55.778%	831	903	-99.708%
2025-11-04	13.5000	15.4900	13.5000	15.4900	+2.924%	2	84	-99.871%
2025-11-03	15.0500	15.0500	15.0500	15.0500	-8.788%	2	87	-99.867%
2025-10-30	16.6500	16.6500	16.5000	16.5000	-2.135%	2	87	-99.879%
2025-10-29	16.8000	18.6500	16.8000	16.8600	-0.998%	8	86	-99.881%
2025-10-28	17.0800	17.0800	17.0300	17.0300	-5.389%	2	80	-99.883%
2025-10-27	19.3000	19.3000	18.0000	18.0000	-13.669%	2	78	-99.889%
2025-10-16	21.5200	21.5500	20.4300	20.8500	+21.150%	10	78	-99.904%
2025-10-13	17.6300	17.6300	17.2100	17.2100	-3.585%	11	82	-99.884%
2025-10-10	18.6900	18.6900	17.1500	17.8500	-5.053%	5	79	-99.888%
2025-10-09	18.8600	18.8600	18.6000	18.8000	+4.040%	4	84	-99.894%
2025-10-08	17.6000	18.0700	17.6000	18.0700	+9.053%	5	83	-99.889%
2025-10-07	15.7600	16.5700	15.7500	16.5700	+7.041%	4	88	-99.879%
2025-10-06	15.3500	15.8000	15.3500	15.4800	+0.194%	3	92	-99.871%
2025-10-03	16.7300	16.7300	15.4500	15.4500	-0.962%	7	93	-99.871%
2025-10-02	14.9000	15.6000	14.9000	15.6000	+7.958%	22	100	-99.872%
2025-10-01	14.5000	14.5000	14.3500	14.4500	+0.069%	47	100	-99.862%
2025-09-30	14.6700	14.6700	14.4400	14.4400	+17.208%	4	101	-99.861%
2025-09-26	12.2000	12.3200	12.2000	12.3200	+18.462%	4	97	-99.838%
2025-09-23	10.4000	10.4000	10.4000	10.4000	0.000%	1	97	-99.808%
2025-09-22	10.6500	10.7000	10.4000	10.4000	-11.864%	13	97	-99.808%
2025-09-19	12.4000	12.4000	11.8000	11.8000	-7.087%	5	87	-99.831%
2025-09-18	13.0500	13.0500	12.7000	12.7000	-5.224%	4	84	-99.843%
2025-09-17	13.1000	13.4500	13.1000	13.4000	+5.929%	4	80	-99.851%
2025-09-16	12.5800	12.9500	12.5800	12.6500	-8.664%	3	76	-99.842%
2025-09-15	13.6100	13.8500	13.6100	13.8500	-1.423%	3	76	-99.856%
2025-09-12	14.0500	14.0500	14.0500	14.0500	-1.265%	1	73	-99.858%
2025-09-11	15.0500	16.2500	14.0200	14.2300	+5.407%	49	74	-99.859%
2025-09-10	13.1300	13.5000	13.1300	13.5000	+1.504%	7	28	-99.852%
2025-09-09	12.8500	13.4500	12.8500	13.3000	+4.724%	16	21	-99.850%
2025-09-08	12.8300	13.3500	12.7000	12.7000	0.000%	7	7	-99.843%