Dark

CELH20260918P30
CELH Sep 18 2026 30.00 Put (CELH260918P00030000)
option OPRA

EOD

Aug 20, 2026

0.7800-20.408%(-0.2000)233

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.9400	1.0000	0.7400	0.7800	-20.408%	233	3,323	0.000%
2026-08-19	1.9000	1.9000	0.8700	0.9800	-48.148%	1,411	3,232	-20.408%
2026-08-18	1.8900	2.0600	1.8200	1.8900	-7.805%	513	3,041	-58.730%
2026-08-17	2.4000	2.4000	1.8000	2.0500	-2.844%	132	2,885	-61.951%
2026-08-14	2.6000	2.7700	2.1100	2.1100	-16.270%	322	2,889	-63.033%
2026-08-13	3.1400	3.1800	2.5000	2.5200	-22.462%	85	2,917	-69.048%
2026-08-12	3.2200	3.6000	3.2200	3.2500	+7.261%	80	2,938	-76.000%
2026-08-11	3.8000	3.8800	3.0200	3.0300	-23.678%	42	2,926	-74.257%
2026-08-10	4.2500	4.4700	3.9000	3.9700	+14.740%	41	2,926	-80.353%
2026-08-07	5.6500	5.7600	3.4500	3.4600	-45.079%	156	2,944	-77.457%
2026-08-06	4.2600	6.5600	4.2600	6.3000	+100.637%	211	2,932	-87.619%
2026-08-05	2.9500	3.2000	2.9200	3.1400	+1.290%	94	2,914	-75.159%
2026-08-04	3.8400	3.8400	3.1000	3.1000	-19.897%	129	2,866	-74.839%
2026-08-03	3.2400	3.8700	3.2400	3.8700	+19.077%	111	2,756	-79.845%
2026-07-31	3.4000	3.4000	3.2500	3.2500	-3.561%	31	2,656	-76.000%
2026-07-30	3.6900	3.7500	3.2500	3.3700	-5.070%	72	2,638	-76.855%
2026-07-29	3.6700	3.6700	3.3500	3.5500	+5.970%	102	2,607	-78.028%
2026-07-28	3.5000	3.6500	3.3500	3.3500	-11.842%	16	2,552	-76.716%
2026-07-27	4.2300	4.2300	3.7500	3.8000	-20.000%	20	2,551	-79.474%
2026-07-24	4.9500	5.1000	4.5900	4.7500	+5.556%	39	2,548	-83.579%
2026-07-23	4.0000	4.5000	3.8000	4.5000	+10.837%	101	2,575	-82.667%
2026-07-22	4.4100	4.4100	4.0500	4.0600	-3.333%	12	2,581	-80.788%
2026-07-21	3.9700	4.2000	3.9700	4.2000	+14.441%	41	2,579	-81.429%
2026-07-20	3.9000	3.9000	3.6700	3.6700	-4.675%	48	2,565	-78.747%
2026-07-17	3.4300	4.0000	3.3500	3.8500	+16.667%	54	2,528	-79.740%
2026-07-16	3.1500	3.5000	3.1500	3.3000	+1.538%	128	2,501	-76.364%
2026-07-15	3.0400	3.2500	3.0400	3.2500	-2.985%	35	2,412	-76.000%
2026-07-14	3.7500	3.7500	3.3000	3.3500	-9.459%	70	2,394	-76.716%
2026-07-13	3.5000	3.8000	3.3500	3.7000	+10.448%	67	2,338	-78.919%
2026-07-10	3.3000	3.3500	3.3000	3.3500	-4.286%	5	2,308	-76.716%
2026-07-09	3.6300	3.6300	3.4500	3.5000	+1.449%	103	2,306	-77.714%
2026-07-08	3.4500	3.5500	3.3500	3.4500	+9.524%	115	2,376	-77.391%
2026-07-07	2.7400	3.1500	2.5600	3.1500	+21.154%	22	2,342	-75.238%
2026-07-06	2.3800	2.6700	2.2400	2.6000	+2.362%	111	2,331	-70.000%
2026-07-02	2.8200	2.8200	2.4400	2.5400	-15.615%	68	2,344	-69.291%
2026-07-01	3.3700	3.3700	2.8800	3.0100	-24.750%	32	2,344	-74.086%
2026-06-30	3.8100	4.0000	3.8100	4.0000	-1.235%	22	2,351	-80.500%
2026-06-29	3.6500	4.0500	3.6500	4.0500	+6.021%	64	2,339	-80.741%
2026-06-26	3.7000	3.8800	3.5500	3.8200	-14.350%	69	2,302	-79.581%
2026-06-25	4.2500	4.5500	4.2000	4.4600	+2.294%	104	2,275	-82.511%
2026-06-24	4.4500	4.5500	4.0500	4.3600	-2.022%	188	2,218	-82.110%
2026-06-23	4.3000	4.6200	4.1000	4.4500	+8.537%	214	2,059	-82.472%
2026-06-22	3.7200	4.1200	3.7200	4.1000	+15.493%	791	1,908	-80.976%
2026-06-18	3.8000	3.9000	3.5500	3.5500	+3.499%	23	1,418	-78.028%
2026-06-17	3.3800	3.4300	3.3800	3.4300	-12.051%	13	1,418	-77.259%
2026-06-16	4.5800	4.5800	3.9000	3.9000	-14.286%	83	1,415	-80.000%
2026-06-15	4.5000	4.5500	4.4100	4.5500	+2.247%	9	1,341	-82.857%
2026-06-12	4.6000	4.6000	4.4500	4.4500	-4.301%	10	1,338	-82.472%
2026-06-11	4.6500	4.6500	4.6500	4.6500	-2.105%	3	1,337	-83.226%
2026-06-10	4.9000	4.9000	4.4100	4.7500	-5.941%	65	1,340	-83.579%
2026-06-09	4.9400	5.1000	4.6000	5.0500	-0.980%	7	1,300	-84.554%
2026-06-08	5.4500	5.5000	5.1000	5.1000	-1.734%	50	1,298	-84.706%
2026-06-05	4.9400	5.2500	4.8000	5.1900	-4.067%	26	1,295	-84.971%
2026-06-04	4.7500	5.4700	4.7500	5.4100	+28.810%	53	1,285	-85.582%
2026-06-03	4.3900	4.4400	4.2000	4.2000	+7.692%	30	1,276	-81.429%
2026-06-02	3.9600	3.9900	3.9000	3.9000	-1.763%	32	1,272	-80.000%
2026-06-01	3.6000	3.9700	3.6000	3.9700	+26.032%	43	1,270	-80.353%
2026-05-29	3.1900	3.3800	3.1500	3.1500	0.000%	11	1,249	-75.238%
2026-05-28	3.2500	3.3500	3.1500	3.1500	-12.500%	130	1,248	-75.238%
2026-05-27	3.5500	3.6100	3.3000	3.6000	-14.286%	28	1,247	-78.333%
2026-05-26	4.1300	4.2500	3.9500	4.2000	+2.439%	92	1,240	-81.429%
2026-05-22	4.2000	4.4500	4.1000	4.1000	-7.865%	30	1,200	-80.976%
2026-05-21	4.7700	4.7900	4.4500	4.4500	-6.316%	15	1,205	-82.472%
2026-05-20	4.4500	4.7500	4.4500	4.7500	+10.465%	96	1,205	-83.579%
2026-05-19	4.4500	4.4500	4.3000	4.3000	-7.527%	35	1,199	-81.860%
2026-05-18	4.3300	4.8000	4.3300	4.6500	+8.140%	69	1,199	-83.226%
2026-05-15	4.6800	4.7000	4.2000	4.3000	-12.245%	90	1,199	-81.860%
2026-05-14	5.0900	5.0900	4.7700	4.9000	-2.000%	55	1,145	-84.082%
2026-05-13	4.6500	5.4800	4.6200	5.0000	+13.636%	97	1,146	-84.400%
2026-05-12	4.4500	4.8000	4.4000	4.4000	-2.655%	9	1,146	-82.273%
2026-05-11	4.1700	5.0200	4.1700	4.5200	+26.611%	478	1,146	-82.743%
2026-05-08	2.9400	3.5700	2.9400	3.5700	+19.000%	65	1,508	-78.151%
2026-05-07	3.1500	3.1500	2.6000	3.0000	-21.053%	49	1,492	-74.000%
2026-05-06	3.2500	3.8000	3.2000	3.8000	+7.042%	42	1,483	-79.474%
2026-05-05	3.8000	3.8000	3.4000	3.5500	+1.429%	39	1,472	-78.028%
2026-05-04	3.4300	3.6000	3.4300	3.5000	-2.778%	171	1,468	-77.714%
2026-05-01	3.4000	3.6000	3.3400	3.6000	-4.000%	23	1,381	-78.333%
2026-04-30	3.9500	4.0000	3.7500	3.7500	-10.072%	41	1,381	-79.200%
2026-04-29	4.1500	4.2000	4.1500	4.1700	+2.963%	4	1,379	-81.295%
2026-04-28	4.0000	4.0500	4.0000	4.0500	+5.469%	41	1,380	-80.741%
2026-04-27	3.7200	3.8400	3.7000	3.8400	+5.205%	76	1,373	-79.688%
2026-04-24	3.6000	3.6500	3.4300	3.6500	-4.450%	30	1,380	-78.630%
2026-04-23	3.9000	3.9500	3.7600	3.8200	-3.291%	66	1,399	-79.581%
2026-04-22	3.9800	4.0500	3.9000	3.9500	-3.659%	20	1,373	-80.253%
2026-04-21	3.7500	4.1000	3.7500	4.1000	+17.143%	9	1,372	-80.976%
2026-04-20	3.8000	3.8000	3.5000	3.5000	+10.759%	91	1,372	-77.714%
2026-04-17	3.0700	3.1600	3.0500	3.1600	-4.242%	5	1,400	-75.316%
2026-04-16	3.1500	3.3000	3.1000	3.3000	-1.493%	55	1,398	-76.364%
2026-04-15	3.3500	3.3500	3.3000	3.3500	-8.219%	8	1,411	-76.716%
2026-04-14	3.5000	3.6500	3.5000	3.6500	-3.947%	6	1,418	-78.630%
2026-04-13	3.7500	3.9000	3.7500	3.8000	+14.114%	18	1,415	-79.474%
2026-04-10	3.1500	3.3500	3.1500	3.3300	+9.180%	13	1,425	-76.577%
2026-04-09	3.2500	3.3000	3.0500	3.0500	-1.613%	89	1,429	-74.426%
2026-04-08	3.2700	3.2700	3.0100	3.1000	-18.421%	24	1,349	-74.839%
2026-04-07	3.5500	3.8000	3.5500	3.8000	+13.433%	10	1,332	-79.474%
2026-04-06	3.3800	3.6500	3.3500	3.3500	-14.103%	20	1,332	-76.716%
2026-04-02	4.0500	4.0500	3.8500	3.9000	+5.405%	19	1,310	-80.000%
2026-04-01	3.5000	3.7000	3.5000	3.7000	+8.824%	9	1,310	-78.919%
2026-03-31	3.6500	3.7600	3.4000	3.4000	-15.000%	40	1,304	-77.059%
2026-03-30	3.7500	4.0000	3.7500	4.0000	+3.896%	64	1,269	-80.500%
2026-03-27	3.4200	3.8500	3.4200	3.8500	+10.000%	67	1,287	-79.740%
2026-03-26	3.3600	3.5000	3.3600	3.5000	+6.061%	36	1,296	-77.714%
2026-03-25	2.9900	3.3000	2.9900	3.3000	+4.762%	18	1,272	-76.364%
2026-03-24	2.4900	3.1600	2.4900	3.1500	+54.412%	6	1,269	-75.238%
2026-03-20	2.0400	2.0400	2.0400	2.0400	+2.000%	1	1,268	-61.765%
2026-03-19	2.1400	2.1400	2.0000	2.0000	-2.913%	2	1,268	-61.000%
2026-03-18	2.0800	2.0800	2.0400	2.0600	+14.444%	23	1,269	-62.136%
2026-03-17	1.8000	1.8000	1.8000	1.8000	+9.756%	1	1,252	-56.667%
2026-03-16	1.6100	1.6400	1.6100	1.6400	-5.747%	2	1,252	-52.439%
2026-03-13	1.7400	1.7400	1.7400	1.7400	-6.952%	1	1,250	-55.172%
2026-03-12	1.7000	1.8800	1.6800	1.8700	+19.108%	20	1,249	-58.289%
2026-03-11	1.7800	1.7800	1.5700	1.5700	+3.974%	49	1,242	-50.318%
2026-03-10	1.6600	1.8200	1.5100	1.5100	-26.699%	576	1,193	-48.344%
2026-03-09	2.2000	2.2000	2.0600	2.0600	+6.186%	4	636	-62.136%
2026-03-06	2.0000	2.0000	1.9400	1.9400	+162.162%	2	636	-59.794%
2026-02-26	0.8600	1.1600	0.7400	0.7400	-41.732%	29	636	+5.405%
2026-02-24	1.3500	1.3900	1.2400	1.2700	-6.618%	51	621	-38.583%
2026-02-23	1.4700	1.4700	1.3600	1.3600	-9.333%	19	568	-42.647%
2026-02-20	1.7600	1.7600	1.4900	1.5000	-28.571%	189	549	-48.000%
2026-02-18	2.1000	2.1000	2.1000	2.1000	+5.000%	7	516	-62.857%
2026-02-13	2.0000	2.0000	2.0000	2.0000	+21.951%	1	511	-61.000%
2026-02-05	1.6400	1.6400	1.6400	1.6400	+28.125%	6	511	-52.439%
2026-01-15	1.4000	1.4000	1.2400	1.2800	+2.400%	10	511	-39.063%
2026-01-12	1.2400	1.2500	1.2400	1.2500	-7.407%	11	511	-37.600%
2026-01-09	1.3500	1.3500	1.3500	1.3500	-6.250%	100	514	-42.222%
2026-01-08	1.4400	1.4400	1.4400	1.4400	-10.000%	9	514	-45.833%
2026-01-07	1.6100	1.6100	1.6000	1.6000	-5.882%	2	514	-51.250%
2026-01-06	1.8000	1.8000	1.7000	1.7000	-5.556%	2	514	-54.118%
2026-01-05	1.8000	1.8000	1.8000	1.8000	-7.692%	1	514	-56.667%
2026-01-02	1.9500	1.9500	1.9500	1.9500	-2.500%	1	514	-60.000%
2025-12-29	2.0000	2.0000	2.0000	2.0000	-10.314%	10	514	-61.000%
2025-12-24	2.2300	2.2300	2.2300	2.2300	-1.762%	1	514	-65.022%
2025-12-23	2.2700	2.2700	2.2700	2.2700	-14.340%	1	514	-65.639%
2025-12-09	2.6500	2.6500	2.6500	2.6500	+1.923%	100	514	-70.566%
2025-12-08	2.5400	2.6200	2.2500	2.6000	-10.653%	10	514	-70.000%
2025-12-04	2.9100	2.9100	2.9100	2.9100	-3.642%	1	510	-73.196%
2025-12-02	3.0200	3.0200	3.0200	3.0200	+5.594%	2	510	-74.172%
2025-12-01	2.8600	2.8600	2.8600	2.8600	+7.925%	10	510	-72.727%
2025-11-13	2.6500	2.6500	2.6500	2.6500	+11.814%	4	500	-70.566%
2025-11-12	2.3700	2.3700	2.3700	2.3700	-20.202%	50	500	-67.089%
2025-11-07	2.9500	3.2000	2.9000	2.9700	+68.750%	502	500	-73.737%
2025-09-26	1.6800	1.7600	1.6800	1.7600	0.000%	2	0	-55.682%