Dark

CELH20261218C45
CELH Dec 18 2026 45.00 Call (CELH261218C00045000)
option OPRA

EOD

Aug 20, 2026

1.40+6.061%(+0.08)139

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.3100	1.5200	1.2100	1.4000	+6.061%	139	643	0.000%
2026-08-19	1.0900	1.3200	1.0900	1.3200	+46.667%	51	603	+6.061%
2026-08-18	0.9900	0.9900	0.9000	0.9000	+7.143%	35	625	+55.556%
2026-08-17	0.8100	1.0000	0.7600	0.8400	+2.439%	30	610	+66.667%
2026-08-14	0.7700	0.8400	0.7700	0.8200	+5.128%	27	597	+70.732%
2026-08-13	0.6100	0.8200	0.6100	0.7800	+30.000%	43	579	+79.487%
2026-08-12	0.6200	0.6200	0.5700	0.6000	+9.091%	13	558	+133.333%
2026-08-11	0.5300	0.5500	0.5300	0.5500	0.000%	3	557	+154.545%
2026-08-10	0.5500	0.5500	0.5500	0.5500	-15.385%	5	555	+154.545%
2026-08-07	0.4400	0.7000	0.4400	0.6500	+116.667%	50	555	+115.385%
2026-08-06	0.3500	0.3600	0.3000	0.3000	-76.744%	22	555	+366.667%
2026-08-05	1.3700	1.3700	1.2900	1.2900	+0.781%	8	546	+8.527%
2026-08-04	1.1800	1.2800	1.1800	1.2800	+28.000%	3	541	+9.375%
2026-08-03	1.0800	1.0800	1.0000	1.0000	-9.091%	60	541	+40.000%
2026-07-30	1.0500	1.1000	1.0500	1.1000	-2.655%	9	518	+27.273%
2026-07-27	1.1500	1.1700	1.1300	1.1300	+17.708%	5	525	+23.894%
2026-07-24	1.1000	1.1000	0.9300	0.9600	-12.727%	22	528	+45.833%
2026-07-23	1.2500	1.2500	1.1000	1.1000	-14.729%	8	538	+27.273%
2026-07-21	1.2400	1.2900	1.2400	1.2900	-4.444%	13	532	+8.527%
2026-07-20	1.3900	1.4000	1.3500	1.3500	-2.878%	8	532	+3.704%
2026-07-17	1.6000	1.6000	1.3900	1.3900	-17.751%	4	527	+0.719%
2026-07-16	1.7200	1.7200	1.6800	1.6900	-8.649%	32	527	-17.160%
2026-07-15	1.9900	1.9900	1.8500	1.8500	+5.714%	13	498	-24.324%
2026-07-13	1.7500	1.7500	1.7500	1.7500	-17.062%	1	487	-20.000%
2026-07-09	2.1100	2.1100	2.1100	2.1100	-27.241%	1	487	-33.649%
2026-07-07	2.8100	2.9000	2.8100	2.9000	-6.452%	8	487	-51.724%
2026-07-06	3.1000	3.1000	3.1000	3.1000	+6.897%	10	495	-54.839%
2026-07-02	2.9500	3.2000	2.8500	2.9000	+14.625%	61	479	-51.724%
2026-07-01	1.9100	2.5300	1.9100	2.5300	+47.093%	8	479	-44.664%
2026-06-30	1.7200	1.7200	1.7200	1.7200	-4.972%	1	479	-18.605%
2026-06-29	1.8100	1.8100	1.8100	1.8100	-4.737%	1	478	-22.652%
2026-06-26	1.7800	1.9000	1.6600	1.9000	+38.686%	5	478	-26.316%
2026-06-25	1.6100	1.6100	1.3700	1.3700	-23.889%	17	474	+2.190%
2026-06-24	1.6000	1.8800	1.6000	1.8000	+12.500%	25	480	-22.222%
2026-06-23	1.6200	1.6500	1.6000	1.6000	-9.091%	58	467	-12.500%
2026-06-22	2.2500	2.2500	1.7600	1.7600	-25.106%	15	445	-20.455%
2026-06-18	2.2500	2.3500	2.2500	2.3500	+3.070%	11	435	-40.426%
2026-06-17	2.7000	2.7000	2.2800	2.2800	+7.547%	4	435	-38.596%
2026-06-16	1.8800	2.1200	1.7600	2.1200	+10.995%	13	435	-33.962%
2026-06-15	1.9100	1.9100	1.9100	1.9100	-2.551%	10	438	-26.702%
2026-06-12	1.9400	1.9600	1.9400	1.9600	0.000%	2	428	-28.571%
2026-06-11	1.9500	1.9600	1.9500	1.9600	-8.837%	3	430	-28.571%
2026-06-10	2.1500	2.1500	2.1500	2.1500	+0.467%	1	431	-34.884%
2026-06-09	2.0000	2.4400	2.0000	2.1400	+4.390%	42	431	-34.579%
2026-06-08	2.1300	2.1300	1.9700	2.0500	-6.393%	45	426	-31.707%
2026-06-05	2.2500	2.2500	2.1900	2.1900	+7.882%	11	409	-36.073%
2026-06-04	2.5000	2.5000	1.9300	2.0300	+1.500%	70	403	-31.034%
2026-06-03	2.0000	2.0000	2.0000	2.0000	-30.070%	3	344	-30.000%
2026-06-02	2.8200	2.8600	2.8200	2.8600	+5.926%	3	344	-51.049%
2026-06-01	2.6000	2.7600	2.6000	2.7000	-14.557%	13	344	-48.148%
2026-05-28	3.1600	3.1600	3.1600	3.1600	+12.857%	1	341	-55.696%
2026-05-27	3.0500	3.0500	2.8000	2.8000	+29.630%	5	341	-50.000%
2026-05-22	2.1600	2.1600	2.1600	2.1600	+1.887%	6	342	-35.185%
2026-05-21	2.1200	2.1200	2.1200	2.1200	-5.357%	5	342	-33.962%
2026-05-20	2.3000	2.3000	2.2400	2.2400	-7.438%	2	342	-37.500%
2026-05-19	2.3800	2.4200	2.3800	2.4200	+14.151%	12	337	-42.149%
2026-05-18	2.6600	2.6600	2.1200	2.1200	-17.188%	3	337	-33.962%
2026-05-15	2.5600	2.5600	2.5600	2.5600	+1.992%	1	337	-45.313%
2026-05-14	2.4000	2.5100	2.4000	2.5100	+21.845%	8	337	-44.223%
2026-05-13	2.1000	2.1000	2.0600	2.0600	-19.216%	2	316	-32.039%
2026-05-12	2.5000	2.5500	2.2900	2.5500	+4.938%	23	316	-45.098%
2026-05-11	2.8700	2.8700	2.2000	2.4300	-26.807%	46	316	-42.387%
2026-05-08	3.5000	3.5000	3.3200	3.3200	-21.882%	4	335	-57.831%
2026-05-07	4.0000	4.5000	4.0000	4.2500	+25.000%	42	334	-67.059%
2026-05-06	3.9500	3.9500	3.3600	3.4000	-15.000%	63	328	-58.824%
2026-05-05	4.0000	4.0000	4.0000	4.0000	0.000%	3	278	-65.000%
2026-05-01	4.0000	4.0000	4.0000	4.0000	+4.439%	6	269	-65.000%
2026-04-30	3.9000	3.9000	3.8300	3.8300	-7.933%	2	269	-63.446%
2026-04-28	4.1600	4.1600	4.1600	4.1600	-0.952%	10	268	-66.346%
2026-04-27	4.4100	4.4100	4.2000	4.2000	-6.667%	7	268	-66.667%
2026-04-24	4.5000	4.5000	4.5000	4.5000	+21.294%	2	261	-68.889%
2026-04-21	3.9000	3.9000	3.7100	3.7100	-15.103%	31	261	-62.264%
2026-04-20	4.1000	4.3700	4.1000	4.3700	-2.889%	8	261	-67.963%
2026-04-17	4.4800	4.7500	4.4800	4.5000	+2.273%	16	259	-68.889%
2026-04-16	4.5800	4.6300	4.4000	4.4000	-8.333%	143	255	-68.182%
2026-04-15	4.8000	4.8000	4.8000	4.8000	+6.667%	10	156	-70.833%
2026-04-14	4.5000	4.5000	4.5000	4.5000	+14.213%	5	146	-68.889%
2026-04-13	3.9400	3.9400	3.9400	3.9400	-21.200%	1	146	-64.467%
2026-04-09	5.2000	5.2000	5.0000	5.0000	+11.111%	7	147	-72.000%
2026-04-07	4.5000	4.5000	4.5000	4.5000	-4.255%	2	141	-68.889%
2026-04-06	4.7500	4.7500	4.7000	4.7000	+17.500%	2	141	-70.213%
2026-04-02	4.0000	4.0000	4.0000	4.0000	-11.111%	1	141	-65.000%
2026-04-01	4.8000	4.8000	4.5000	4.5000	-10.000%	7	141	-68.889%
2026-03-31	4.6000	5.0000	4.6000	5.0000	+14.416%	6	136	-72.000%
2026-03-30	4.3700	4.3700	4.3700	4.3700	-0.456%	1	138	-67.963%
2026-03-27	4.6700	4.6700	4.2500	4.3900	-8.542%	10	138	-68.109%
2026-03-26	4.8100	4.8100	4.7900	4.8000	-17.241%	6	134	-70.833%
2026-03-25	5.8000	5.8000	5.8000	5.8000	+18.367%	5	133	-75.862%
2026-03-24	6.0200	6.0200	4.9000	4.9000	-38.365%	16	128	-71.429%
2026-03-23	7.9500	7.9500	7.9500	7.9500	-11.667%	2	114	-82.390%
2026-03-16	10.2700	10.2700	9.0000	9.0000	-4.963%	3	113	-84.444%
2026-03-13	9.4700	9.4700	9.4700	9.4700	-3.170%	7	112	-85.216%
2026-03-12	9.7800	9.7800	9.7800	9.7800	-7.736%	1	119	-85.685%
2026-03-10	10.6000	10.6000	10.6000	10.6000	+24.706%	1	119	-86.792%
2026-03-09	8.4200	8.5000	7.8200	8.5000	-3.737%	32	119	-83.529%
2026-03-06	8.2000	8.8300	8.2000	8.8300	-1.889%	11	112	-84.145%
2026-03-05	8.8800	9.0000	8.8800	9.0000	-17.808%	6	102	-84.444%
2026-03-04	10.9500	10.9500	10.9500	10.9500	-18.466%	2	97	-87.215%
2026-03-02	13.4300	13.4300	13.4300	13.4300	-16.894%	1	95	-89.576%
2026-02-26	19.5000	20.0000	16.1600	16.1600	+17.101%	24	94	-91.337%
2026-02-25	13.6200	13.8000	13.6200	13.8000	+3.448%	11	114	-89.855%
2026-02-23	13.3400	13.3400	13.2500	13.3400	+40.126%	5	114	-89.505%
2026-02-17	9.5200	9.5200	9.5200	9.5200	-5.743%	1	113	-85.294%
2026-02-11	10.1000	10.1000	10.1000	10.1000	-12.174%	13	112	-86.139%
2026-02-10	11.5000	11.5000	11.5000	11.5000	-9.804%	11	123	-87.826%
2026-02-09	12.7500	12.7500	12.7500	12.7500	+6.695%	5	134	-89.020%
2026-02-04	13.0500	13.1500	11.9500	11.9500	-18.873%	29	129	-88.285%
2026-02-03	14.7300	14.7300	14.7300	14.7300	+1.727%	2	114	-90.496%
2026-02-02	15.1700	15.1700	14.4800	14.4800	-5.974%	4	115	-90.331%
2026-01-30	15.4000	15.4000	15.4000	15.4000	-12.000%	1	115	-90.909%
2026-01-23	17.6700	17.6700	17.5000	17.5000	-6.367%	2	116	-92.000%
2026-01-21	18.6900	18.6900	18.6900	18.6900	-2.095%	3	117	-92.509%
2026-01-20	17.9100	19.0900	17.9100	19.0900	+13.294%	3	117	-92.666%
2026-01-15	16.8500	16.8500	16.8500	16.8500	+5.313%	4	119	-91.691%
2026-01-13	16.0000	16.0000	16.0000	16.0000	-0.929%	8	115	-91.250%
2026-01-12	16.1100	16.1500	16.1000	16.1500	+5.556%	3	123	-91.331%
2026-01-08	14.5500	15.3000	14.5500	15.3000	+4.437%	6	124	-90.850%
2026-01-07	14.6500	14.6500	14.6500	14.6500	+13.478%	1	130	-90.444%
2026-01-06	12.9500	12.9500	12.9100	12.9100	+2.869%	2	131	-89.156%
2026-01-05	12.5500	12.5500	12.5500	12.5500	+10.573%	2	134	-88.845%
2025-12-31	11.3500	11.3500	11.3500	11.3500	-2.991%	1	134	-87.665%
2025-12-30	11.7000	11.7000	11.7000	11.7000	-1.515%	1	134	-88.034%
2025-12-29	11.8800	11.8800	11.8800	11.8800	+6.547%	1	135	-88.215%
2025-12-26	11.1500	11.1500	11.1500	11.1500	+6.190%	1	136	-87.444%
2025-12-22	10.5000	10.5000	10.5000	10.5000	+21.387%	1	135	-86.667%
2025-12-17	8.4000	8.7000	8.4000	8.6500	-21.364%	5	135	-83.815%
2025-12-15	11.0000	11.0000	11.0000	11.0000	+3.286%	1	136	-87.273%
2025-12-11	10.6500	10.6500	10.6500	10.6500	+0.472%	1	136	-86.854%
2025-12-09	10.4100	10.6000	10.4100	10.6000	+1.242%	4	136	-86.792%
2025-12-08	10.3800	10.4700	10.3800	10.4700	+9.290%	4	132	-86.628%
2025-12-05	9.7000	9.7000	9.5800	9.5800	+1.699%	3	130	-85.386%
2025-12-03	9.4200	9.4200	9.4200	9.4200	-4.848%	1	129	-85.138%
2025-12-01	9.5000	9.9000	9.5000	9.9000	+8.197%	2	129	-85.859%
2025-11-28	9.1500	9.1500	9.1500	9.1500	+18.523%	2	128	-84.699%
2025-11-24	7.6000	7.8300	7.6000	7.7200	-12.273%	10	126	-81.865%
2025-11-21	8.7500	10.0000	8.5800	8.8000	+0.114%	35	123	-84.091%
2025-11-20	9.2200	9.2200	8.7300	8.7900	-6.489%	4	89	-84.073%
2025-11-19	9.6300	9.6300	9.4000	9.4000	-1.053%	4	87	-85.106%
2025-11-18	9.3000	9.5000	9.2000	9.5000	+5.556%	4	84	-85.263%
2025-11-17	9.4000	9.4000	9.0000	9.0000	-18.919%	6	83	-84.444%
2025-11-14	11.1000	11.1000	11.1000	11.1000	-5.128%	2	77	-87.387%
2025-11-13	11.7000	11.7000	11.7000	11.7000	-7.363%	1	75	-88.034%
2025-11-12	12.6300	12.6300	12.6300	12.6300	+16.298%	2	74	-88.915%
2025-11-11	10.8500	10.8600	10.8500	10.8600	-7.179%	4	70	-87.109%
2025-11-10	11.5000	12.0000	11.4000	11.7000	0.000%	70	70	-88.034%