Dark

CELH20261218C40
CELH Dec 18 2026 40.00 Call (CELH261218C00040000)
option OPRA

EOD

Aug 20, 2026

2.33+7.870%(+0.17)469

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.1700	2.3800	2.0700	2.3300	+7.870%	469	3,323	0.000%
2026-08-19	1.7200	2.1600	1.6200	2.1600	+39.355%	679	2,963	+7.870%
2026-08-18	1.5000	1.6300	1.4800	1.5500	+3.333%	36	2,416	+50.323%
2026-08-17	1.3200	1.6500	1.2200	1.5000	+10.294%	1,071	2,405	+55.333%
2026-08-14	1.6000	1.6000	1.1300	1.3600	+6.250%	38	1,511	+71.324%
2026-08-13	1.0200	1.2800	1.0200	1.2800	+26.733%	23	1,505	+82.031%
2026-08-12	0.9200	1.0100	0.9200	1.0100	+7.447%	6	1,499	+130.693%
2026-08-11	0.7500	0.9500	0.7500	0.9400	+3.297%	10	1,497	+147.872%
2026-08-10	0.9000	1.0000	0.8400	0.9100	-25.410%	69	1,487	+156.044%
2026-08-07	0.5600	1.2200	0.5600	1.2200	+110.345%	528	1,434	+90.984%
2026-08-06	0.7600	1.0000	0.5000	0.5800	-68.984%	129	1,572	+301.724%
2026-08-05	2.1800	2.2000	1.8400	1.8700	-10.096%	65	1,618	+24.599%
2026-08-04	1.5600	2.1000	1.5400	2.0800	+30.818%	279	1,594	+12.019%
2026-08-03	1.7500	1.8400	1.5300	1.5900	-14.054%	233	1,684	+46.541%
2026-07-31	1.7700	1.8500	1.6800	1.8500	+1.648%	76	1,540	+25.946%
2026-07-30	1.7300	1.8200	1.6500	1.8200	+1.111%	137	1,487	+28.022%
2026-07-29	1.9000	2.0400	1.7400	1.8000	-6.736%	40	1,477	+29.444%
2026-07-28	2.0300	2.1300	1.9200	1.9300	-3.500%	100	1,467	+20.725%
2026-07-27	1.7900	2.0300	1.7900	2.0000	+37.931%	165	1,492	+16.500%
2026-07-24	1.4900	1.6400	1.4400	1.4500	-7.643%	116	1,560	+60.690%
2026-07-23	1.9400	1.9400	1.5700	1.5700	-19.072%	61	1,565	+48.408%
2026-07-22	2.0600	2.0600	1.8500	1.9400	+3.191%	38	1,533	+20.103%
2026-07-21	1.9700	2.1100	1.8600	1.8800	-15.315%	237	1,513	+23.936%
2026-07-20	2.1700	2.2200	1.9300	2.2200	+2.304%	161	1,299	+4.955%
2026-07-17	2.4300	2.4300	2.1000	2.1700	-12.146%	44	1,211	+7.373%
2026-07-16	2.6400	2.6400	2.3100	2.4700	-5.000%	46	1,194	-5.668%
2026-07-15	2.7700	2.8500	2.5900	2.6000	-2.985%	26	1,173	-10.385%
2026-07-14	2.6900	2.6900	2.4000	2.6800	+10.744%	11	1,164	-13.060%
2026-07-13	2.7000	2.7000	2.4200	2.4200	-15.385%	19	1,160	-3.719%
2026-07-10	3.1000	3.2500	2.8600	2.8600	-1.718%	47	1,144	-18.531%
2026-07-09	2.8400	3.0000	2.8200	2.9100	-1.356%	26	1,131	-19.931%
2026-07-08	3.2000	3.2000	2.9000	2.9500	-15.714%	136	1,112	-21.017%
2026-07-07	4.0000	4.0000	3.5000	3.5000	-12.500%	40	1,066	-33.429%
2026-07-06	3.6600	4.3500	3.6600	4.0000	0.000%	41	1,039	-41.750%
2026-07-02	4.1500	4.4000	4.0000	4.0000	+19.403%	20	1,013	-41.750%
2026-07-01	2.8000	3.6400	2.8000	3.3500	+43.162%	160	1,013	-30.448%
2026-06-30	2.4100	2.4100	2.3400	2.3400	-4.490%	12	1,040	-0.427%
2026-06-29	2.5800	2.6800	2.3700	2.4500	-9.259%	84	1,028	-4.898%
2026-06-26	2.1100	2.9100	2.1100	2.7000	+37.755%	365	977	-13.704%
2026-06-25	2.4600	2.5300	1.9500	1.9600	-13.274%	117	1,140	+18.878%
2026-06-24	2.2300	2.7100	2.1900	2.2600	+3.670%	143	1,124	+3.097%
2026-06-23	2.3800	2.4800	2.1800	2.1800	-14.844%	80	1,093	+6.881%
2026-06-22	3.0500	3.0500	2.5400	2.5600	-21.231%	68	1,084	-8.984%
2026-06-18	3.0400	3.3000	2.9300	3.2500	+3.175%	34	1,050	-28.308%
2026-06-17	3.5500	3.7500	3.1500	3.1500	+0.962%	57	1,050	-26.032%
2026-06-16	2.6000	3.1200	2.3400	3.1200	+15.129%	102	1,060	-25.321%
2026-06-15	2.7500	2.7800	2.5700	2.7100	-7.509%	20	1,072	-14.022%
2026-06-12	3.0200	3.0300	2.6200	2.9300	+4.643%	51	1,060	-20.478%
2026-06-11	2.7400	2.9400	2.6200	2.8000	+4.478%	63	1,043	-16.786%
2026-06-10	2.8200	3.2000	2.6400	2.6800	+5.512%	52	1,047	-13.060%
2026-06-09	2.7500	3.1000	2.5400	2.5400	-5.224%	50	1,023	-8.268%
2026-06-08	2.7100	2.8200	2.6500	2.6800	-12.131%	34	998	-13.060%
2026-06-05	3.0000	3.1000	2.8400	3.0500	+15.094%	215	980	-23.607%
2026-06-04	3.2500	3.2500	2.6500	2.6500	-19.697%	38	912	-12.075%
2026-06-03	3.5200	3.5200	3.1500	3.3000	-2.941%	26	878	-29.394%
2026-06-02	4.2000	4.2000	3.4000	3.4000	-6.849%	7	852	-31.471%
2026-06-01	4.0000	4.1000	3.6500	3.6500	-22.669%	56	845	-36.164%
2026-05-29	4.7000	4.7200	4.5500	4.7200	+7.763%	16	791	-50.636%
2026-05-28	3.6500	4.3800	3.6500	4.3800	+12.308%	20	784	-46.804%
2026-05-27	3.6000	4.4500	3.6000	3.9000	+23.418%	209	794	-40.256%
2026-05-26	2.8000	3.1600	2.7800	3.1600	+5.333%	8	933	-26.266%
2026-05-22	3.3000	3.3000	2.9500	3.0000	+4.167%	5	924	-22.333%
2026-05-21	2.7600	2.9200	2.7300	2.8800	-1.706%	21	914	-19.097%
2026-05-20	2.9300	2.9300	2.7900	2.9300	-0.678%	11	914	-20.478%
2026-05-19	3.2500	3.3000	2.9500	2.9500	-2.640%	210	796	-21.017%
2026-05-18	3.6400	3.6400	2.8500	3.0300	-5.313%	56	796	-23.102%
2026-05-14	3.4000	3.5000	3.2000	3.2000	+8.475%	70	796	-27.188%
2026-05-13	2.9600	3.0900	2.8200	2.9500	-10.606%	119	606	-21.017%
2026-05-12	3.3000	3.4000	3.0500	3.3000	-8.078%	110	606	-29.394%
2026-05-11	3.6600	3.6600	3.0000	3.5900	-16.512%	93	606	-35.097%
2026-05-08	5.8000	5.9500	4.3000	4.3000	-19.626%	99	540	-45.814%
2026-05-07	4.8000	6.0500	4.8000	5.3500	+9.184%	58	479	-56.449%
2026-05-06	5.3000	5.5300	4.4100	4.9000	-6.667%	102	461	-52.449%
2026-05-05	5.2500	5.2500	5.2500	5.2500	-4.891%	1	450	-55.619%
2026-05-04	5.5200	5.5200	5.5200	5.5200	+12.883%	1	449	-57.790%
2026-04-30	4.8900	4.8900	4.8900	4.8900	+0.825%	2	449	-52.352%
2026-04-29	4.8000	4.8500	4.7000	4.8500	-9.346%	6	451	-51.959%
2026-04-28	5.0500	5.3500	5.0000	5.3500	+0.943%	13	446	-56.449%
2026-04-27	5.4500	5.7400	5.3000	5.3000	-7.018%	4	433	-56.038%
2026-04-24	5.7000	5.7000	5.7000	5.7000	+12.871%	1	430	-59.123%
2026-04-22	5.1500	5.1500	5.0500	5.0500	+5.208%	5	431	-53.861%
2026-04-21	5.1500	5.4000	4.8000	4.8000	-15.044%	20	407	-51.458%
2026-04-20	5.3500	5.6500	5.3500	5.6500	-11.719%	7	407	-58.761%
2026-04-17	6.3000	6.4000	6.0000	6.4000	+6.667%	54	402	-63.594%
2026-04-15	6.0000	6.0000	6.0000	6.0000	+10.497%	2	371	-61.167%
2026-04-13	5.3700	5.4300	5.3600	5.4300	-9.500%	8	369	-57.090%
2026-04-10	6.0000	6.0000	6.0000	6.0000	-4.762%	2	362	-61.167%
2026-04-06	6.2500	6.3000	6.2500	6.3000	+13.514%	6	360	-63.016%
2026-04-02	5.5500	5.5500	5.5500	5.5500	-17.164%	1	355	-58.018%
2026-04-01	6.3500	6.7000	6.3500	6.7000	+7.200%	2	355	-65.224%
2026-03-31	6.2500	6.2500	6.2500	6.2500	+12.613%	1	355	-62.720%
2026-03-30	5.6500	5.9500	5.5500	5.5500	-13.953%	3	354	-58.018%
2026-03-26	6.2600	6.4500	6.2600	6.4500	-5.147%	4	352	-63.876%
2026-03-24	6.8000	6.8000	6.8000	6.8000	-19.144%	1	354	-65.735%
2026-03-23	9.0600	9.0600	8.4100	8.4100	-12.850%	3	354	-72.295%
2026-03-20	9.4600	9.7000	9.4600	9.6500	-24.016%	3	356	-75.855%
2026-03-16	12.7000	12.7000	12.7000	12.7000	+20.038%	1	354	-81.654%
2026-03-09	10.5700	10.5800	10.5700	10.5800	-3.818%	2	355	-77.977%
2026-03-06	10.6800	11.0300	10.6700	11.0000	-3.509%	5	354	-78.818%
2026-03-05	11.4000	11.4000	11.4000	11.4000	-14.543%	12	349	-79.561%
2026-03-04	13.3400	13.3400	13.3400	13.3400	-16.573%	1	337	-82.534%
2026-03-02	15.9900	15.9900	15.9900	15.9900	-21.425%	2	337	-85.428%
2026-02-26	21.2900	22.4200	20.3500	20.3500	+58.984%	7	339	-88.550%
2026-02-12	12.8000	12.8000	12.8000	12.8000	-20.000%	10	344	-81.797%
2026-02-05	16.0000	16.0000	16.0000	16.0000	-11.406%	2	344	-85.438%
2026-02-03	18.0600	18.0600	18.0600	18.0600	+0.557%	1	346	-87.099%
2026-02-02	17.9600	17.9600	17.9600	17.9600	-14.272%	1	346	-87.027%
2026-01-23	20.9500	20.9500	20.9500	20.9500	-7.095%	1	346	-88.878%
2026-01-21	22.5500	22.5500	22.5500	22.5500	-2.042%	1	347	-89.667%
2026-01-20	22.2200	23.0200	21.9900	23.0200	+14.414%	6	347	-89.878%
2026-01-16	19.9300	20.1200	19.9300	20.1200	+6.624%	2	348	-88.419%
2026-01-12	19.5500	19.5500	18.8000	18.8700	+2.000%	41	348	-87.652%
2026-01-09	18.5000	18.5000	18.5000	18.5000	+2.778%	1	347	-87.405%
2026-01-08	17.4500	18.3000	17.0000	18.0000	+18.655%	6	348	-87.056%
2026-01-05	15.1700	15.1700	15.1700	15.1700	-1.812%	2	350	-84.641%
2026-01-02	15.4500	15.4500	15.4500	15.4500	+10.753%	1	350	-84.919%
2025-12-30	13.8000	13.9500	13.8000	13.9500	-1.899%	2	351	-83.297%
2025-12-29	14.2700	14.2700	14.1300	14.2200	+4.867%	9	353	-83.615%
2025-12-26	13.2500	13.6500	13.2500	13.5600	+6.772%	3	345	-82.817%
2025-12-24	12.7000	12.7000	12.7000	12.7000	-0.781%	1	348	-81.654%
2025-12-22	12.0000	12.8100	12.0000	12.8000	+16.364%	12	348	-81.797%
2025-12-18	11.0500	11.0500	10.8400	11.0000	+1.758%	325	360	-78.818%
2025-12-17	11.5500	11.5500	10.5100	10.8100	-21.382%	19	48	-78.446%
2025-12-15	13.7500	13.7500	13.7500	13.7500	+11.789%	1	39	-83.055%
2025-12-12	12.3000	12.3000	12.3000	12.3000	-8.889%	1	38	-81.057%
2025-12-10	13.5000	13.5000	13.5000	13.5000	+3.053%	1	39	-82.741%
2025-12-08	12.5000	13.5000	12.5000	13.1000	+13.913%	6	38	-82.214%
2025-12-05	11.9600	11.9600	11.5000	11.5000	-4.564%	2	36	-79.739%
2025-12-04	12.0000	12.0500	12.0000	12.0500	+4.783%	2	34	-80.664%
2025-12-03	11.9700	11.9700	11.4200	11.5000	+4.545%	3	32	-79.739%
2025-12-02	12.0200	12.0200	11.0000	11.0000	-5.741%	5	29	-78.818%
2025-12-01	11.7500	12.0000	11.3300	11.6700	+6.187%	11	27	-80.034%
2025-11-28	10.9800	10.9900	10.9800	10.9900	-2.484%	3	17	-78.799%
2025-11-26	11.2700	11.2700	11.2700	11.2700	+8.365%	2	15	-79.326%
2025-11-21	10.4000	10.4000	10.4000	10.4000	0.000%	2	15	-77.596%
2025-11-20	11.5000	11.6000	10.4000	10.4000	-6.559%	6	15	-77.596%
2025-11-19	11.1300	11.1300	11.1300	11.1300	+2.770%	3	13	-79.066%
2025-11-18	10.8300	10.8300	10.8300	10.8300	-10.124%	1	10	-78.486%
2025-11-17	12.0500	12.0500	12.0500	12.0500	-8.781%	1	9	-80.664%
2025-11-12	13.2100	13.2100	13.2100	13.2100	-11.933%	1	7	-82.362%
2025-11-10	14.2500	15.0000	14.2500	15.0000	0.000%	7	7	-84.467%