Dark

CELH20260918P40
CELH Sep 18 2026 40.00 Put (CELH260918P00040000)
option OPRA

EOD

Aug 19, 2026

7.70-29.616%(-3.24)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	8.7900	8.7900	7.7000	7.7000	-29.616%	3	170	0.000%
2026-08-14	10.9400	10.9400	10.9400	10.9400	-12.129%	2	170	-29.616%
2026-08-12	12.4500	12.4500	12.4500	12.4500	-3.263%	1	172	-38.153%
2026-08-07	15.3500	15.3500	12.3200	12.8700	-20.556%	65	278	-40.171%
2026-08-06	14.7000	16.2000	14.7000	16.2000	+35.225%	38	254	-52.469%
2026-08-03	11.9700	11.9800	11.9700	11.9800	+5.365%	3	545	-35.726%
2026-07-31	11.3000	11.3700	11.3000	11.3700	+2.896%	2	545	-32.278%
2026-07-28	11.2000	11.2200	11.0500	11.0500	-4.987%	11	545	-30.317%
2026-07-27	12.6000	12.6000	11.6300	11.6300	-12.556%	21	546	-33.792%
2026-07-24	13.0500	13.3700	12.9300	13.3000	+2.623%	22	544	-42.105%
2026-07-23	12.9000	12.9600	12.8300	12.9600	+8.634%	10	548	-40.586%
2026-07-22	12.1000	12.5200	11.9300	11.9300	-0.167%	29	551	-35.457%
2026-07-21	12.0000	12.2000	11.9000	11.9500	+4.367%	7	554	-35.565%
2026-07-20	11.7500	11.7700	11.4500	11.4500	+0.439%	14	553	-32.751%
2026-07-17	10.7500	11.5100	10.6000	11.4000	+8.779%	12	556	-32.456%
2026-07-16	10.7200	10.7200	10.4800	10.4800	+2.444%	2	553	-26.527%
2026-07-15	10.5200	10.5200	10.2300	10.2300	-3.033%	7	553	-24.731%
2026-07-14	10.9500	10.9500	10.4800	10.5500	-4.955%	28	552	-27.014%
2026-07-13	10.5700	11.3200	10.5300	11.1000	+6.731%	20	554	-30.631%
2026-07-10	10.2200	10.5700	10.2200	10.4000	-0.478%	64	554	-25.962%
2026-07-09	10.7500	10.8000	10.4000	10.4500	+7.955%	48	565	-26.316%
2026-07-07	8.6000	9.7000	8.5300	9.6800	+15.928%	16	571	-20.455%
2026-07-06	8.2000	8.8700	8.2000	8.3500	-5.114%	11	570	-7.784%
2026-07-02	8.6500	8.8000	8.4700	8.8000	-6.878%	8	569	-12.500%
2026-07-01	9.3500	9.4500	9.3500	9.4500	-17.467%	2	569	-18.519%
2026-06-29	11.4500	11.4500	11.4500	11.4500	-3.376%	1	569	-32.751%
2026-06-25	11.8500	11.8500	11.8500	11.8500	-3.659%	1	569	-35.021%
2026-06-24	12.3000	12.3000	12.3000	12.3000	+1.737%	5	569	-37.398%
2026-06-23	12.1000	12.1000	12.0900	12.0900	+12.256%	2	569	-36.311%
2026-06-22	10.7700	10.7700	10.7700	10.7700	+4.058%	1	569	-28.505%
2026-06-17	10.4000	10.4000	10.3500	10.3500	-15.854%	2	569	-25.604%
2026-06-11	12.7500	12.8200	12.3000	12.3000	+3.973%	4	569	-37.398%
2026-06-10	12.1900	12.1900	11.8300	11.8300	-4.365%	11	569	-34.911%
2026-06-09	12.3700	12.3700	12.3700	12.3700	-3.132%	1	569	-37.753%
2026-06-08	12.8500	13.0000	12.7700	12.7700	-0.623%	25	569	-39.702%
2026-06-05	12.1000	12.9900	12.1000	12.8500	-2.652%	68	567	-40.078%
2026-06-04	11.4500	13.2000	11.4500	13.2000	+16.300%	125	590	-41.667%
2026-06-03	11.4000	11.4000	11.3500	11.3500	+3.843%	7	618	-32.159%
2026-06-02	10.8500	11.1700	10.6300	10.9300	+1.204%	8	615	-29.552%
2026-06-01	10.0500	11.0500	9.9800	10.8000	+15.508%	30	617	-28.704%
2026-05-29	9.3500	9.3500	9.3500	9.3500	+1.081%	2	611	-17.647%
2026-05-28	10.0000	10.0000	9.2500	9.2500	-7.035%	91	611	-16.757%
2026-05-27	9.3600	10.2000	9.3600	9.9500	-12.719%	44	571	-22.613%
2026-05-26	11.0200	11.4000	11.0200	11.4000	-0.697%	2	585	-32.456%
2026-05-22	11.3000	11.6800	11.3000	11.4800	-2.215%	4	579	-32.927%
2026-05-19	11.8900	11.8900	11.7400	11.7400	-0.928%	2	579	-34.412%
2026-05-18	12.3500	12.3500	11.8500	11.8500	+2.954%	10	579	-35.021%
2026-05-15	11.5100	11.5100	11.5100	11.5100	-4.083%	1	579	-33.102%
2026-05-14	12.0500	12.0500	12.0000	12.0000	-9.022%	20	579	-35.833%
2026-05-13	12.0000	13.1900	12.0000	13.1900	+11.780%	26	582	-41.622%
2026-05-12	11.3800	11.8000	11.3800	11.8000	-3.437%	2	582	-34.746%
2026-05-11	11.1500	12.2200	11.1500	12.2200	+25.205%	5	582	-36.989%
2026-05-08	8.9700	9.7600	8.9700	9.7600	+19.755%	3	580	-21.107%
2026-05-07	8.1500	8.1500	8.1500	8.1500	-19.704%	5	580	-5.521%
2026-05-06	10.1500	10.1500	10.1500	10.1500	+7.979%	1	575	-24.138%
2026-05-04	9.4500	9.4500	9.1500	9.4000	-2.993%	22	575	-18.085%
2026-04-30	10.1000	10.1000	9.6900	9.6900	-5.648%	73	580	-20.537%
2026-04-29	10.3000	10.5400	10.2700	10.2700	+2.700%	18	581	-25.024%
2026-04-28	10.3000	10.3000	9.9300	10.0000	+7.527%	17	576	-23.000%
2026-04-24	9.1500	9.3500	9.1000	9.3000	-5.102%	11	590	-17.204%
2026-04-23	9.8000	9.8000	9.8000	9.8000	+0.927%	5	600	-21.429%
2026-04-22	10.1000	10.1100	9.7000	9.7100	+2.751%	68	600	-20.700%
2026-04-21	9.4500	9.4500	9.4500	9.4500	+8.621%	1	562	-18.519%
2026-04-17	8.7000	8.7000	8.7000	8.7000	+0.694%	1	562	-11.494%
2026-04-15	8.6400	8.6400	8.6400	8.6400	-6.494%	3	562	-10.880%
2026-04-14	9.2400	9.2400	9.2400	9.2400	-1.702%	5	560	-16.667%
2026-04-13	9.5500	9.5500	9.4000	9.4000	+18.987%	78	560	-18.085%
2026-04-09	8.4500	8.4500	7.9000	7.9000	+1.282%	25	565	-2.532%
2026-04-08	7.9500	7.9500	7.8000	7.8000	-16.578%	11	568	-1.282%
2026-04-07	9.2500	9.3500	9.2000	9.3500	+9.871%	69	579	-17.647%
2026-04-06	9.1000	9.1000	8.5100	8.5100	-10.890%	5	556	-9.518%
2026-04-02	9.5500	9.5500	9.5500	9.5500	+12.353%	1	551	-19.372%
2026-04-01	8.7500	8.7500	8.5000	8.5000	0.000%	2	551	-9.412%
2026-03-31	9.3800	9.3800	8.5000	8.5000	-8.602%	30	551	-9.412%
2026-03-27	8.6600	9.3000	8.6600	9.3000	+12.727%	5	565	-17.204%
2026-03-25	7.6000	8.2500	7.6000	8.2500	0.000%	3	568	-6.667%
2026-03-24	7.1500	8.2500	7.1500	8.2500	+26.923%	30	569	-6.667%
2026-03-23	6.3100	6.5000	6.3100	6.5000	+11.111%	5	582	+18.462%
2026-03-20	5.4500	5.8500	5.4500	5.8500	0.000%	14	580	+31.624%
2026-03-19	5.8500	5.8500	5.8500	5.8500	+5.405%	19	580	+31.624%
2026-03-18	5.3000	5.5500	5.3000	5.5500	+8.187%	5	580	+38.739%
2026-03-17	5.1300	5.1300	5.1300	5.1300	+8.000%	1	581	+50.097%
2026-03-16	4.6000	4.7500	4.6000	4.7500	-8.654%	10	581	+62.105%
2026-03-13	5.5300	5.5300	5.2000	5.2000	+6.996%	14	582	+48.077%
2026-03-12	4.8600	4.8600	4.8600	4.8600	+1.250%	1	582	+58.436%
2026-03-10	4.8500	4.9000	4.6400	4.8000	-16.522%	10	582	+60.417%
2026-03-09	5.9800	5.9800	5.7500	5.7500	+9.524%	6	579	+33.913%
2026-03-06	5.6800	5.6800	5.2500	5.2500	+22.093%	10	573	+46.667%
2026-03-04	4.3000	4.3000	4.3000	4.3000	+8.040%	1	571	+79.070%
2026-03-03	3.9800	3.9800	3.9800	3.9800	+16.716%	1	571	+93.467%
2026-03-02	3.4100	3.4100	3.4100	3.4100	+25.830%	1	570	+125.806%
2026-02-27	2.4900	2.7100	2.4900	2.7100	-7.509%	3	571	+184.133%
2026-02-26	2.2000	2.9300	2.1800	2.9300	-29.227%	28	570	+162.799%
2026-02-23	4.1000	4.1400	4.1000	4.1400	-29.949%	4	579	+85.990%
2026-02-19	5.9100	5.9100	5.9100	5.9100	+5.536%	1	578	+30.288%
2026-02-18	5.6000	5.6000	5.6000	5.6000	-1.754%	1	578	+37.500%
2026-02-17	5.4500	5.7300	5.4500	5.7000	+7.143%	4	579	+35.088%
2026-02-12	5.0800	5.7100	5.0800	5.3200	-4.144%	35	577	+44.737%
2026-02-11	5.4900	5.5500	5.4900	5.5500	+32.143%	2	577	+38.739%
2026-02-04	4.1200	4.2000	4.0600	4.2000	+38.614%	806	577	+83.333%
2026-01-26	3.0300	3.0300	3.0300	3.0300	+2.712%	1	412	+154.125%
2026-01-21	2.9500	2.9500	2.9500	2.9500	-10.606%	5	413	+161.017%
2026-01-16	3.3000	3.3000	3.3000	3.3000	-5.983%	6	413	+133.333%
2026-01-12	3.5100	3.5100	3.5100	3.5100	-7.632%	1	413	+119.373%
2026-01-09	3.9500	3.9500	3.8000	3.8000	+0.529%	6	414	+102.632%
2026-01-08	3.7800	3.7800	3.7800	3.7800	-8.916%	6	419	+103.704%
2026-01-07	4.1300	4.1500	4.1300	4.1500	-10.753%	7	415	+85.542%
2026-01-06	4.6500	4.6500	4.6500	4.6500	-6.627%	2	410	+65.591%
2026-01-02	4.9800	4.9800	4.9800	4.9800	-1.386%	1	412	+54.618%
2025-12-30	4.9900	5.0500	4.9800	5.0500	-16.113%	5	411	+52.475%
2025-12-22	6.0200	6.0200	6.0200	6.0200	-1.311%	5	417	+27.907%
2025-12-15	6.1000	6.1000	6.1000	6.1000	-2.400%	5	417	+26.230%
2025-12-12	6.2500	6.2500	6.2500	6.2500	-7.407%	1	417	+23.200%
2025-12-04	6.7500	6.7500	6.7500	6.7500	-0.295%	2	416	+14.074%
2025-12-01	7.5300	7.5300	6.7700	6.7700	-16.420%	3	418	+13.737%
2025-11-21	8.4000	8.4000	8.1000	8.1000	-0.369%	17	415	-4.938%
2025-11-20	8.1300	8.1300	8.1300	8.1300	+8.256%	1	415	-5.289%
2025-11-19	7.6500	7.6500	7.5100	7.5100	+3.159%	23	414	+2.530%
2025-11-17	7.2800	7.2800	7.2800	7.2800	+12.000%	1	391	+5.769%
2025-11-13	6.5000	6.5000	6.5000	6.5000	+0.619%	446	391	+18.462%
2025-11-10	5.9400	6.4600	5.9400	6.4600	-2.857%	10	491	+19.195%
2025-11-07	7.0000	7.1600	6.6500	6.6500	-2.349%	449	481	+15.789%
2025-11-06	5.6000	6.8100	5.6000	6.8100	+91.831%	27	32	+13.069%
2025-10-07	3.5500	3.5500	3.5500	3.5500	-11.250%	1	5	+116.901%
2025-09-29	4.0000	4.0000	4.0000	4.0000	-14.894%	1	6	+92.500%
2025-09-22	4.7000	4.7000	4.7000	4.7000	+22.396%	1	5	+63.830%
2025-09-08	3.7600	3.8400	3.7600	3.8400	0.000%	4	4	+100.521%