Dark

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

EOD

Jul 1, 2026

0.3500+75.000%(+0.1500)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3500	0.3500	0.3500	0.3500	+75.000%	50	3,394	0.000%
2026-06-29	0.2000	0.2000	0.2000	0.2000	+5.263%	12	3,344	+75.000%
2026-06-25	0.2500	0.2600	0.1900	0.1900	-24.000%	15	3,356	+84.211%
2026-06-24	0.2500	0.2500	0.2500	0.2500	-24.242%	6	3,348	+40.000%
2026-06-22	0.3900	0.3900	0.3300	0.3300	-13.158%	2	3,354	+6.061%
2026-06-18	0.3800	0.4000	0.3800	0.3800	-9.524%	3	3,351	-7.895%
2026-06-17	0.3300	0.6000	0.3300	0.4200	+27.273%	6	3,351	-16.667%
2026-06-16	0.3300	0.3300	0.3300	0.3300	+13.793%	25	3,350	+6.061%
2026-06-11	0.2900	0.2900	0.2900	0.2900	+11.538%	1	3,329	+20.690%
2026-06-09	0.4500	0.4500	0.2600	0.2600	-33.333%	35	3,329	+34.615%
2026-06-08	0.3900	0.3900	0.3900	0.3900	-17.021%	2	3,337	-10.256%
2026-06-05	0.4700	0.4700	0.4700	0.4700	-6.000%	2	3,338	-25.532%
2026-06-04	0.5000	0.5000	0.5000	0.5000	-9.091%	1	3,340	-30.000%
2026-06-02	0.5500	0.5500	0.5500	0.5500	-20.290%	2	3,341	-36.364%
2026-06-01	0.5900	0.6900	0.5900	0.6900	-18.824%	7	3,340	-49.275%
2026-05-29	0.7400	0.8500	0.7400	0.8500	+14.865%	4	3,341	-58.824%
2026-05-28	0.6500	0.7400	0.6500	0.7400	+17.460%	43	3,339	-52.703%
2026-05-27	0.7000	0.7400	0.6300	0.6300	+46.512%	61	3,376	-44.444%
2026-05-26	0.3900	0.4300	0.3900	0.4300	+10.256%	8	3,365	-18.605%
2026-05-22	0.3900	0.3900	0.3700	0.3900	-11.364%	20	3,370	-10.256%
2026-05-21	0.3900	0.4400	0.3800	0.4400	-8.333%	43	3,360	-20.455%
2026-05-20	0.4000	0.6300	0.4000	0.4800	+14.286%	16	3,360	-27.083%
2026-05-19	0.5000	0.5000	0.4200	0.4200	-6.667%	7	3,359	-16.667%
2026-05-18	0.4200	0.4500	0.3800	0.4500	-18.182%	26	3,359	-22.222%
2026-05-15	0.5200	0.5500	0.5200	0.5500	+7.843%	6	3,359	-36.364%
2026-05-14	0.5000	0.5900	0.5000	0.5100	-1.923%	92	3,357	-31.373%
2026-05-13	0.5100	0.6800	0.4000	0.5200	-8.772%	5	3,364	-32.692%
2026-05-12	0.5500	0.5700	0.4800	0.5700	-5.000%	19	3,364	-38.596%
2026-05-11	0.6200	0.6200	0.4700	0.6000	-23.077%	85	3,364	-41.667%
2026-05-08	1.2500	1.2500	0.7600	0.7800	-36.585%	17	3,346	-55.128%
2026-05-07	1.0500	1.2300	1.0200	1.2300	+14.953%	209	3,345	-71.545%
2026-05-06	1.2100	1.2100	0.9600	1.0700	-6.140%	132	3,336	-67.290%
2026-05-05	1.1000	1.1400	1.1000	1.1400	-1.724%	11	3,335	-69.298%
2026-05-04	1.1300	1.3000	1.0900	1.1600	-3.333%	3,034	3,333	-69.828%
2026-05-01	1.2300	1.2400	1.2000	1.2000	+27.660%	4	1,081	-70.833%
2026-04-30	0.9400	0.9400	0.9400	0.9400	-16.071%	2	1,081	-62.766%
2026-04-29	1.1200	1.1200	1.1200	1.1200	-16.418%	1	1,081	-68.750%
2026-04-27	1.3500	1.3500	1.3400	1.3400	-6.944%	2	1,081	-73.881%
2026-04-24	1.3700	1.5400	1.3600	1.4400	+10.769%	14	1,082	-75.694%
2026-04-23	1.1100	1.3000	1.1100	1.3000	+8.333%	10	1,082	-73.077%
2026-04-22	1.1300	1.2000	1.1300	1.2000	+20.000%	822	1,082	-70.833%
2026-04-21	1.2400	1.2400	1.0000	1.0000	-20.000%	74	1,469	-65.000%
2026-04-20	1.2000	1.3000	1.2000	1.2500	-14.966%	26	1,469	-72.000%
2026-04-17	1.6000	1.6200	1.4500	1.4700	+6.522%	23	1,448	-76.190%
2026-04-16	1.7000	1.7000	1.3800	1.3800	-11.538%	21	1,430	-74.638%
2026-04-15	1.5300	1.6100	1.5200	1.5600	+15.556%	42	1,410	-77.564%
2026-04-14	1.3900	1.4300	1.3500	1.3500	+14.407%	26	1,395	-74.074%
2026-04-13	1.2200	1.2200	1.1600	1.1800	-9.231%	21	1,373	-70.339%
2026-04-10	1.4900	1.4900	1.3000	1.3000	-23.529%	4	1,352	-73.077%
2026-04-09	1.6500	1.7300	1.6300	1.7000	+14.094%	5	1,349	-79.412%
2026-04-08	1.5500	1.5500	1.4900	1.4900	+22.131%	67	1,345	-76.510%
2026-04-07	1.5400	1.5400	1.2200	1.2200	-22.785%	2	1,322	-71.311%
2026-04-06	1.3600	1.5800	1.3600	1.5800	+15.328%	16	1,322	-77.848%
2026-04-02	1.2000	1.3700	1.2000	1.3700	-2.143%	29	1,293	-74.453%
2026-04-01	1.5700	1.5700	1.4000	1.4000	-4.110%	54	1,293	-75.000%
2026-03-31	1.5400	1.5700	1.4500	1.4600	+0.690%	10	1,241	-76.027%
2026-03-30	1.4300	1.4500	1.4000	1.4500	+7.407%	11	1,241	-75.862%
2026-03-27	1.5000	1.5400	1.3500	1.3500	-15.625%	38	1,239	-74.074%
2026-03-26	1.5800	1.6000	1.5300	1.6000	-5.325%	15	1,241	-78.125%
2026-03-25	1.8900	1.8900	1.6900	1.6900	-2.874%	12	1,236	-79.290%
2026-03-24	2.1700	2.1700	1.6300	1.7400	-33.588%	41	1,238	-79.885%
2026-03-23	2.6200	2.6200	2.6200	2.6200	-16.825%	2	1,228	-86.641%
2026-03-20	3.2000	3.2000	3.1100	3.1500	-2.174%	16	1,228	-88.889%
2026-03-19	3.1000	3.3000	3.1000	3.2200	+2.222%	5	1,225	-89.130%
2026-03-18	3.2500	3.2500	3.1300	3.1500	-19.231%	26	1,228	-88.889%
2026-03-17	4.0500	4.0500	3.9000	3.9000	-5.797%	4	1,228	-91.026%
2026-03-16	4.6500	4.7500	4.1400	4.1400	-3.944%	42	1,228	-91.546%
2026-03-13	4.3000	4.4900	4.3000	4.3100	+7.750%	16	1,228	-91.879%
2026-03-12	4.5500	4.5500	3.9700	4.0000	-14.894%	34	1,224	-91.250%
2026-03-11	4.4200	4.8700	4.4200	4.7000	-6.000%	96	1,198	-92.553%
2026-03-10	5.0000	5.0000	5.0000	5.0000	+38.889%	1	1,183	-93.000%
2026-03-09	3.4500	3.6500	3.3700	3.6000	-6.736%	19	1,182	-90.278%
2026-03-06	4.0000	4.0000	3.8500	3.8600	-20.412%	8	1,166	-90.933%
2026-03-05	4.8000	4.8500	4.8000	4.8500	-8.491%	2	1,161	-92.784%
2026-03-04	5.3000	5.3000	5.3000	5.3000	-10.924%	4	1,161	-93.396%
2026-03-03	5.9500	5.9500	5.9500	5.9500	-19.048%	11	1,161	-94.118%
2026-03-02	7.3500	7.3500	7.3500	7.3500	-18.151%	2	1,161	-95.238%
2026-02-27	9.4500	9.4500	8.9000	8.9800	-6.458%	3	1,159	-96.102%
2026-02-26	11.2000	11.5500	9.6000	9.6000	+29.206%	19	1,159	-96.354%
2026-02-25	7.4300	7.4300	7.4300	7.4300	-0.268%	6	1,174	-95.289%
2026-02-24	7.0300	7.4500	7.0300	7.4500	+9.559%	16	1,174	-95.302%
2026-02-23	6.8000	6.8000	6.8000	6.8000	+3.030%	1	1,160	-94.853%
2026-02-20	6.5000	6.6000	6.3500	6.6000	+40.426%	27	1,160	-94.697%
2026-02-19	4.4500	4.7000	4.4500	4.7000	-5.051%	11	1,135	-92.553%
2026-02-18	4.9500	4.9500	4.9500	4.9500	+2.062%	2	1,135	-92.929%
2026-02-17	4.8500	4.8500	4.8500	4.8500	-2.020%	2	1,133	-92.784%
2026-02-13	5.4100	5.4100	4.9500	4.9500	-7.477%	14	1,128	-92.929%
2026-02-12	5.3500	5.3500	5.3500	5.3500	+4.697%	3	1,128	-93.458%
2026-02-11	5.1500	5.1500	4.9500	5.1100	-25.073%	35	1,125	-93.151%
2026-02-09	6.8200	6.8200	6.8200	6.8200	-7.588%	1	1,140	-94.868%
2026-02-06	7.0000	7.3800	7.0000	7.3800	+6.957%	2	1,140	-95.257%
2026-02-05	6.9700	7.0000	6.8500	6.9000	-9.567%	28	1,139	-94.928%
2026-02-04	7.6300	7.6300	7.6300	7.6300	-8.732%	1	1,167	-95.413%
2026-02-02	8.5300	8.5300	8.3600	8.3600	-16.899%	2	1,168	-95.813%
2026-01-30	10.0600	10.0600	10.0600	10.0600	+4.249%	1	1,167	-96.521%
2026-01-29	9.6500	9.6500	9.6500	9.6500	-6.763%	8	1,166	-96.373%
2026-01-23	10.3500	10.3500	10.3500	10.3500	-4.608%	2	1,158	-96.618%
2026-01-22	11.6400	11.6400	10.8500	10.8500	-4.237%	7	1,160	-96.774%
2026-01-21	11.5000	11.5000	10.5000	11.3300	-7.811%	9	1,159	-96.911%
2026-01-20	11.0500	12.5000	11.0000	12.2900	+24.141%	6	1,156	-97.152%
2026-01-16	9.9000	9.9000	9.9000	9.9000	+2.062%	1	1,152	-96.465%
2026-01-15	9.7700	9.8000	9.7000	9.7000	+3.191%	5	1,152	-96.392%
2026-01-12	9.4000	9.4000	9.4000	9.4000	-5.051%	12	1,156	-96.277%
2026-01-09	9.1400	9.9000	9.1400	9.9000	+16.334%	4	1,144	-96.465%
2026-01-08	8.5500	8.5500	8.5100	8.5100	+10.233%	2	1,141	-95.887%
2026-01-07	7.7200	7.7200	7.7200	7.7200	+6.630%	1	1,141	-95.466%
2026-01-05	7.1500	7.2400	7.1500	7.2400	+1.259%	6	1,141	-95.166%
2026-01-02	6.3800	7.1500	6.3800	7.1500	+12.245%	31	1,141	-95.105%
2025-12-30	6.2000	6.3700	6.2000	6.3700	+16.881%	8	1,130	-94.505%
2025-12-26	5.4500	5.4500	5.4500	5.4500	-0.909%	3	1,134	-93.578%
2025-12-24	5.5000	5.5000	5.5000	5.5000	+41.026%	1	1,135	-93.636%
2025-12-17	3.9000	3.9000	3.9000	3.9000	-29.091%	20	1,135	-91.026%
2025-12-16	5.5000	5.5000	5.5000	5.5000	-0.901%	1	1,155	-93.636%
2025-12-15	5.5500	5.5500	5.5500	5.5500	-5.128%	1	1,154	-93.694%
2025-12-12	5.8500	5.8500	5.8500	5.8500	+4.464%	1	1,155	-94.017%
2025-12-11	5.7700	5.7700	5.6000	5.6000	-1.754%	2	1,155	-93.750%
2025-12-10	5.7000	5.7000	5.7000	5.7000	+1.786%	5	1,155	-93.860%
2025-12-08	5.0000	5.8500	5.0000	5.6000	+21.739%	3	1,155	-93.750%
2025-12-02	5.2000	5.2000	4.6000	4.6000	-14.815%	17	1,156	-92.391%
2025-12-01	5.4000	5.4000	5.4000	5.4000	+16.129%	1	1,171	-93.519%
2025-11-28	4.6500	4.6500	4.6500	4.6500	+19.231%	1	1,172	-92.473%
2025-11-24	4.2500	4.2500	3.9000	3.9000	-12.360%	13	1,173	-91.026%
2025-11-21	4.4500	4.4500	4.4500	4.4500	-5.319%	1	1,160	-92.135%
2025-11-20	5.7500	5.7500	4.7000	4.7000	-6.000%	40	1,159	-92.553%
2025-11-19	5.0000	5.0000	5.0000	5.0000	-9.091%	5	1,128	-93.000%
2025-11-18	5.0000	5.5000	5.0000	5.5000	+14.583%	7	1,123	-93.636%
2025-11-17	5.4500	5.4500	4.8000	4.8000	-19.328%	27	1,116	-92.708%
2025-11-12	5.9200	5.9500	5.9200	5.9500	-11.852%	2	1,112	-94.118%
2025-11-10	7.0500	7.0500	6.7500	6.7500	+27.841%	4	1,112	-94.815%
2025-11-07	5.8000	5.8500	5.0000	5.2800	-22.920%	222	1,108	-93.371%
2025-11-06	8.1000	8.5000	6.0300	6.8500	-55.778%	831	903	-94.891%
2025-11-04	13.5000	15.4900	13.5000	15.4900	+2.924%	2	84	-97.740%
2025-11-03	15.0500	15.0500	15.0500	15.0500	-8.788%	2	87	-97.674%
2025-10-30	16.6500	16.6500	16.5000	16.5000	-2.135%	2	87	-97.879%
2025-10-29	16.8000	18.6500	16.8000	16.8600	-0.998%	8	86	-97.924%
2025-10-28	17.0800	17.0800	17.0300	17.0300	-5.389%	2	80	-97.945%
2025-10-27	19.3000	19.3000	18.0000	18.0000	-13.669%	2	78	-98.056%
2025-10-16	21.5200	21.5500	20.4300	20.8500	+21.150%	10	78	-98.321%
2025-10-13	17.6300	17.6300	17.2100	17.2100	-3.585%	11	82	-97.966%
2025-10-10	18.6900	18.6900	17.1500	17.8500	-5.053%	5	79	-98.039%
2025-10-09	18.8600	18.8600	18.6000	18.8000	+4.040%	4	84	-98.138%
2025-10-08	17.6000	18.0700	17.6000	18.0700	+9.053%	5	83	-98.063%
2025-10-07	15.7600	16.5700	15.7500	16.5700	+7.041%	4	88	-97.888%
2025-10-06	15.3500	15.8000	15.3500	15.4800	+0.194%	3	92	-97.739%
2025-10-03	16.7300	16.7300	15.4500	15.4500	-0.962%	7	93	-97.735%
2025-10-02	14.9000	15.6000	14.9000	15.6000	+7.958%	22	100	-97.756%
2025-10-01	14.5000	14.5000	14.3500	14.4500	+0.069%	47	100	-97.578%
2025-09-30	14.6700	14.6700	14.4400	14.4400	+17.208%	4	101	-97.576%
2025-09-26	12.2000	12.3200	12.2000	12.3200	+18.462%	4	97	-97.159%
2025-09-23	10.4000	10.4000	10.4000	10.4000	0.000%	1	97	-96.635%
2025-09-22	10.6500	10.7000	10.4000	10.4000	-11.864%	13	97	-96.635%
2025-09-19	12.4000	12.4000	11.8000	11.8000	-7.087%	5	87	-97.034%
2025-09-18	13.0500	13.0500	12.7000	12.7000	-5.224%	4	84	-97.244%
2025-09-17	13.1000	13.4500	13.1000	13.4000	+5.929%	4	80	-97.388%
2025-09-16	12.5800	12.9500	12.5800	12.6500	-8.664%	3	76	-97.233%
2025-09-15	13.6100	13.8500	13.6100	13.8500	-1.423%	3	76	-97.473%
2025-09-12	14.0500	14.0500	14.0500	14.0500	-1.265%	1	73	-97.509%
2025-09-11	15.0500	16.2500	14.0200	14.2300	+5.407%	49	74	-97.540%
2025-09-10	13.1300	13.5000	13.1300	13.5000	+1.504%	7	28	-97.407%
2025-09-09	12.8500	13.4500	12.8500	13.3000	+4.724%	16	21	-97.368%
2025-09-08	12.8300	13.3500	12.7000	12.7000	0.000%	7	7	-97.244%