Dark

CELH20261218C50
CELH Dec 18 2026 50.00 Call (CELH261218C00050000)
option OPRA

EOD

Aug 20, 2026

0.8300+6.410%(+0.0500)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.8500	0.8500	0.8000	0.8300	+6.410%	43	5,062	0.000%
2026-08-19	0.7500	0.7800	0.7200	0.7800	+30.000%	92	5,082	+6.410%
2026-08-17	0.4400	0.6300	0.4400	0.6000	+20.000%	129	5,082	+38.333%
2026-08-14	0.5000	0.6100	0.4300	0.5000	+25.000%	17	5,059	+66.000%
2026-08-13	0.3800	0.4200	0.3800	0.4000	+14.286%	7	5,042	+107.500%
2026-08-12	0.3500	0.3500	0.3500	0.3500	-16.667%	2	5,035	+137.143%
2026-08-11	0.3900	0.4500	0.3900	0.4200	+27.273%	7	5,037	+97.619%
2026-08-10	0.3700	0.3700	0.3300	0.3300	-25.000%	3	5,039	+151.515%
2026-08-07	0.2600	0.4900	0.2200	0.4400	+120.000%	294	5,038	+88.636%
2026-08-06	0.4000	0.4000	0.1900	0.2000	-75.000%	1,709	4,982	+315.000%
2026-08-05	0.9000	0.9500	0.7400	0.8000	-8.046%	1,581	3,409	+3.750%
2026-08-04	0.7500	0.8700	0.7500	0.8700	+16.000%	35	1,878	-4.598%
2026-08-03	0.7500	0.7500	0.7500	0.7500	+7.143%	2	1,888	+10.667%
2026-07-30	0.6400	0.7200	0.6400	0.7000	-15.663%	23	1,890	+18.571%
2026-07-28	0.8800	0.9000	0.8200	0.8300	+10.667%	45	1,890	0.000%
2026-07-27	0.7000	0.8600	0.7000	0.7500	+25.000%	29	1,914	+10.667%
2026-07-24	0.6600	0.7000	0.6000	0.6000	-14.286%	34	1,930	+38.333%
2026-07-23	0.8100	0.8100	0.7000	0.7000	-23.077%	170	1,901	+18.571%
2026-07-22	0.8500	0.9100	0.8500	0.9100	+16.667%	12	1,731	-8.791%
2026-07-21	0.8500	0.8500	0.7800	0.7800	-13.333%	63	1,732	+6.410%
2026-07-20	0.9500	0.9600	0.9000	0.9000	-5.263%	23	1,670	-7.778%
2026-07-17	1.2300	1.2300	0.9500	0.9500	-17.391%	97	1,653	-12.632%
2026-07-16	1.2000	1.2000	1.1500	1.1500	-16.667%	6	1,566	-27.826%
2026-07-15	1.2800	1.3800	1.2800	1.3800	+3.759%	23	1,560	-39.855%
2026-07-14	1.2000	1.3300	1.1100	1.3300	+6.400%	3	1,562	-37.594%
2026-07-13	1.3700	1.3700	1.2400	1.2500	-16.107%	35	1,560	-33.600%
2026-07-10	1.5600	1.5600	1.4200	1.4900	-2.614%	14	1,525	-44.295%
2026-07-09	1.5500	1.5500	1.5300	1.5300	-1.923%	3	1,514	-45.752%
2026-07-08	1.7500	1.7500	1.5600	1.5600	-15.676%	11	1,513	-46.795%
2026-07-07	2.0400	2.1000	1.8500	1.8500	-21.277%	10	1,520	-55.135%
2026-07-06	2.0200	2.3500	2.0200	2.3500	+7.798%	72	1,521	-64.681%
2026-07-02	2.1000	2.3000	2.1000	2.1800	+28.235%	42	1,586	-61.927%
2026-07-01	1.2400	1.8500	1.2400	1.7000	+44.068%	163	1,586	-51.176%
2026-06-30	1.1500	1.2200	1.1400	1.1800	-3.279%	22	1,542	-29.661%
2026-06-29	1.2100	1.2200	1.2100	1.2200	-8.271%	6	1,557	-31.967%
2026-06-26	1.1300	1.4000	1.1300	1.3300	+35.714%	35	1,557	-37.594%
2026-06-25	1.0500	1.1600	0.9800	0.9800	-15.517%	137	1,535	-15.306%
2026-06-24	1.1200	1.2500	1.1200	1.1600	+5.455%	12	1,463	-28.448%
2026-06-23	1.2000	1.2000	1.1000	1.1000	-15.385%	146	1,462	-24.545%
2026-06-22	1.4700	1.4700	1.3000	1.3000	-18.750%	120	1,347	-36.154%
2026-06-18	1.6000	1.6000	1.6000	1.6000	-9.091%	9	1,270	-48.125%
2026-06-17	1.5500	1.7600	1.5500	1.7600	+18.121%	13	1,270	-52.841%
2026-06-16	1.3700	1.5600	1.2500	1.4900	+4.930%	38	1,260	-44.295%
2026-06-15	1.4500	1.4500	1.3500	1.4200	-3.401%	8	1,236	-41.549%
2026-06-12	1.5000	1.5000	1.4000	1.4700	+1.379%	17	1,238	-43.537%
2026-06-11	1.5000	1.5000	1.4500	1.4500	-1.361%	30	1,232	-42.759%
2026-06-10	1.4500	1.4700	1.4500	1.4700	+4.255%	101	1,202	-43.537%
2026-06-09	1.5600	1.5600	1.3800	1.4100	-6.000%	62	1,107	-41.135%
2026-06-08	1.6400	1.6400	1.4800	1.5000	-7.975%	40	1,050	-44.667%
2026-06-05	1.5700	1.6300	1.5700	1.6300	+20.741%	2	1,020	-49.080%
2026-06-04	1.6800	1.6800	1.3500	1.3500	-23.729%	126	1,020	-38.519%
2026-06-03	1.7700	1.7700	1.7700	1.7700	-12.808%	2	995	-53.107%
2026-06-02	2.0300	2.0300	2.0300	2.0300	-4.695%	9	994	-59.113%
2026-06-01	2.1200	2.1300	2.0900	2.1300	-17.121%	31	985	-61.033%
2026-05-29	2.6500	2.6500	2.5000	2.5700	+2.390%	16	961	-67.704%
2026-05-28	2.2500	2.6100	2.2500	2.5100	+21.845%	9	973	-66.932%
2026-05-27	2.5400	2.5400	2.0600	2.0600	+17.714%	49	975	-59.709%
2026-05-26	1.6000	1.7500	1.6000	1.7500	+9.375%	15	936	-52.571%
2026-05-22	1.8700	2.0000	1.6000	1.6000	+3.226%	62	871	-48.125%
2026-05-21	1.5500	1.5500	1.5500	1.5500	0.000%	2	871	-46.452%
2026-05-20	1.6000	1.6400	1.5500	1.5500	-9.884%	9	871	-46.452%
2026-05-19	1.7800	1.7800	1.7200	1.7200	+7.500%	6	809	-51.744%
2026-05-18	1.6000	1.6000	1.6000	1.6000	-3.030%	50	809	-48.125%
2026-05-13	1.6000	1.7200	1.6000	1.6500	-15.385%	156	809	-49.697%
2026-05-12	2.0000	2.1600	1.7400	1.9500	-11.364%	19	695	-57.436%
2026-05-11	2.2700	2.2700	1.7000	2.2000	-20.290%	194	695	-62.273%
2026-05-08	2.5400	2.7600	2.3900	2.7600	-21.143%	95	560	-69.928%
2026-05-07	3.3000	3.5000	3.2400	3.5000	+28.676%	3	505	-76.286%
2026-05-06	3.1300	3.1300	2.5400	2.7200	-7.167%	91	502	-69.485%
2026-05-05	2.7500	2.9300	2.7500	2.9300	-2.333%	51	422	-71.672%
2026-05-04	3.0000	3.0000	3.0000	3.0000	-7.121%	7	372	-72.333%
2026-05-01	3.2300	3.2300	3.2300	3.2300	+4.194%	2	365	-74.303%
2026-04-30	3.1000	3.1000	3.1000	3.1000	+10.320%	1	365	-73.226%
2026-04-29	2.5500	2.8100	2.5500	2.8100	-3.103%	2	366	-70.463%
2026-04-28	2.9000	3.0300	2.9000	2.9000	-9.375%	101	365	-71.379%
2026-04-27	3.2000	3.2500	3.2000	3.2000	-8.571%	127	265	-74.063%
2026-04-24	3.2000	3.5000	3.2000	3.5000	+14.754%	116	220	-76.286%
2026-04-23	3.0000	3.0500	2.8600	3.0500	+5.536%	104	240	-72.787%
2026-04-22	2.8900	2.8900	2.8900	2.8900	+5.091%	1	141	-71.280%
2026-04-21	2.9000	2.9000	2.7500	2.7500	-22.535%	8	141	-69.818%
2026-04-17	3.5500	3.5500	3.5500	3.5500	-1.389%	1	141	-76.620%
2026-04-15	3.4900	3.6000	3.4900	3.6000	+15.016%	6	141	-76.944%
2026-04-13	3.0000	3.1300	2.9500	3.1300	-3.692%	8	141	-73.482%
2026-04-10	3.8000	3.8000	3.2500	3.2500	-16.667%	6	136	-74.462%
2026-04-09	3.9000	3.9000	3.9000	3.9000	-2.500%	1	135	-78.718%
2026-04-08	4.1700	4.1700	4.0000	4.0000	+12.994%	7	135	-79.250%
2026-04-07	3.5400	3.5400	3.5400	3.5400	+18.000%	3	128	-76.554%
2026-04-02	2.9600	3.0000	2.9600	3.0000	-17.808%	3	128	-72.333%
2026-04-01	3.7000	3.7000	3.6500	3.6500	+7.353%	6	128	-77.260%
2026-03-31	3.4000	3.4000	3.4000	3.4000	+3.030%	2	125	-75.588%
2026-03-30	3.3500	3.4500	3.3000	3.3000	-10.811%	14	123	-74.848%
2026-03-26	3.6000	3.7000	3.6000	3.7000	-9.535%	11	121	-77.568%
2026-03-25	4.0900	4.0900	4.0900	4.0900	+10.541%	6	120	-79.707%
2026-03-24	4.4500	4.4500	3.7000	3.7000	-29.524%	9	114	-77.568%
2026-03-23	5.7000	5.7000	5.2500	5.2500	-11.017%	36	109	-84.190%
2026-03-19	5.9600	5.9600	5.9000	5.9000	-5.600%	3	73	-85.932%
2026-03-18	6.2500	6.2500	6.2500	6.2500	-10.072%	1	70	-86.720%
2026-03-17	6.9500	6.9500	6.9500	6.9500	-16.766%	1	69	-88.058%
2026-03-16	8.3500	8.3500	8.3500	8.3500	+8.442%	1	69	-90.060%
2026-03-13	7.7000	7.7000	7.7000	7.7000	+14.413%	1	68	-89.221%
2026-03-09	6.7300	6.7300	6.7300	6.7300	+5.486%	1	68	-87.667%
2026-03-06	6.4400	6.4400	6.3300	6.3800	-11.142%	5	70	-86.991%
2026-03-05	8.5000	8.5000	7.1800	7.1800	-16.994%	11	70	-88.440%
2026-03-04	8.8500	8.8800	8.6500	8.6500	-10.825%	4	65	-90.405%
2026-03-03	10.0000	10.0000	9.1000	9.7000	-15.579%	34	64	-91.443%
2026-03-02	11.4900	11.4900	11.4900	11.4900	-23.349%	1	65	-92.776%
2026-02-26	14.9900	14.9900	14.9900	14.9900	+29.559%	1	64	-94.463%
2026-02-24	10.9500	12.0500	10.9500	11.5700	+16.869%	19	65	-92.826%
2026-02-20	9.9000	9.9000	9.9000	9.9000	+26.923%	14	54	-91.616%
2026-02-18	7.8000	7.8000	7.8000	7.8000	-8.235%	1	40	-89.359%
2026-02-12	8.5000	8.5000	8.5000	8.5000	+8.418%	1	40	-90.235%
2026-02-11	7.8400	7.8400	7.8400	7.8400	-24.904%	5	40	-89.413%
2026-02-05	10.4400	10.4400	10.4400	10.4400	-2.974%	5	44	-92.050%
2026-02-04	10.7600	10.7600	10.7600	10.7600	-10.779%	1	39	-92.286%
2026-02-03	12.0600	12.0600	12.0600	12.0600	-18.788%	1	38	-93.118%
2026-01-22	15.4500	15.4500	14.8500	14.8500	-4.194%	3	37	-94.411%
2026-01-21	15.5000	15.5000	15.5000	15.5000	+9.929%	1	37	-94.645%
2026-01-12	14.0100	14.1000	14.0100	14.1000	+9.472%	2	38	-94.113%
2026-01-08	12.7500	12.8800	12.6000	12.8800	+7.333%	5	36	-93.556%
2026-01-07	12.0000	12.0000	12.0000	12.0000	+12.782%	22	33	-93.083%
2026-01-06	10.6400	10.6400	10.6400	10.6400	+1.045%	1	34	-92.199%
2026-01-05	10.5000	10.5300	10.5000	10.5300	-1.589%	14	29	-92.118%
2026-01-02	10.3900	10.7000	10.3900	10.7000	+12.632%	11	29	-92.243%
2025-12-29	10.0000	10.0000	9.5000	9.5000	+11.765%	2	27	-91.263%
2025-12-24	8.5000	8.5000	8.5000	8.5000	+1.796%	1	27	-90.235%
2025-12-23	8.3500	8.3500	8.3500	8.3500	-4.571%	1	27	-90.060%
2025-12-16	8.7500	8.7500	8.7500	8.7500	+4.540%	1	26	-90.514%
2025-12-11	8.3700	8.3700	8.3700	8.3700	-3.793%	1	26	-90.084%
2025-12-08	8.7000	8.7000	8.7000	8.7000	+9.572%	1	27	-90.460%
2025-12-05	6.9000	8.0600	6.9000	7.9400	-3.758%	4	27	-89.547%
2025-12-04	8.2500	8.2500	8.2500	8.2500	-2.597%	2	27	-89.939%
2025-12-03	7.5000	8.4700	7.5000	8.4700	+14.925%	3	27	-90.201%
2025-12-02	7.4000	7.4000	7.3700	7.3700	+2.219%	2	28	-88.738%
2025-12-01	7.2100	7.2100	7.2100	7.2100	-6.968%	1	28	-88.488%
2025-11-26	7.5400	7.7500	7.5400	7.7500	+29.167%	2	27	-89.290%
2025-11-24	6.0000	6.0000	6.0000	6.0000	-25.000%	4	27	-86.167%
2025-11-18	7.2500	8.0000	7.2500	8.0000	+3.896%	2	31	-89.625%
2025-11-17	8.3000	8.3000	7.7000	7.7000	-18.085%	2	30	-89.221%
2025-11-14	9.4000	9.4000	9.4000	9.4000	+1.622%	2	28	-91.170%
2025-11-12	9.2000	9.2500	9.2000	9.2500	+5.714%	2	27	-91.027%
2025-11-11	9.6500	9.6500	8.7500	8.7500	-9.979%	4	27	-90.514%
2025-11-10	9.4700	9.7200	9.4500	9.7200	0.000%	25	25	-91.461%