Dark

CELH20270115C15
CELH Jan 15 2027 15.00 Call (CELH270115C00015000)
option OPRA

EOD

Jul 1, 2026

17.85+23.958%(+3.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	16.0200	17.9200	16.0200	17.8500	+23.958%	5	926	0.000%
2026-06-11	14.4000	14.4000	14.4000	14.4000	-4.000%	1	926	+23.958%
2026-06-10	15.0000	15.0000	15.0000	15.0000	+1.351%	1	925	+19.000%
2026-06-05	14.8000	14.8000	14.8000	14.8000	+4.965%	3	926	+20.608%
2026-06-04	15.1700	15.1700	14.1000	14.1000	-17.784%	4	926	+26.596%
2026-06-02	17.1500	17.1500	17.1500	17.1500	-3.652%	3	925	+4.082%
2026-05-27	17.8000	17.8000	17.8000	17.8000	+14.839%	4	922	+0.281%
2026-05-26	15.5000	15.5000	15.5000	15.5000	+0.259%	2	922	+15.161%
2026-05-21	15.6000	15.6000	15.4600	15.4600	-0.258%	2	924	+15.459%
2026-05-20	15.5000	15.5000	15.5000	15.5000	-2.516%	1	925	+15.161%
2026-05-19	16.1000	16.1000	15.9000	15.9000	+3.046%	3	923	+12.264%
2026-05-18	15.4300	15.4300	15.4300	15.4300	-4.399%	2	923	+15.684%
2026-05-15	16.6000	16.6000	16.1400	16.1400	+2.476%	2	923	+10.595%
2026-05-11	15.5000	15.7500	15.5000	15.7500	-26.402%	5	923	+13.333%
2026-05-07	21.4000	21.4000	21.4000	21.4000	+5.419%	1	922	-16.589%
2026-05-06	20.3000	20.3000	20.3000	20.3000	+1.500%	3	923	-12.069%
2026-04-27	20.0000	20.0000	20.0000	20.0000	0.000%	1	920	-10.750%
2026-04-23	20.0000	20.0000	20.0000	20.0000	-2.439%	2	919	-10.750%
2026-04-20	20.5000	20.5000	20.5000	20.5000	-6.818%	1	917	-12.927%
2026-04-16	22.0000	22.0000	22.0000	22.0000	+1.617%	1	916	-18.864%
2026-04-15	21.6500	21.6500	21.6500	21.6500	+8.521%	1	915	-17.552%
2026-04-13	19.9500	19.9500	19.9500	19.9500	-5.000%	3	914	-10.526%
2026-04-10	21.0000	21.0000	21.0000	21.0000	-7.448%	1	914	-15.000%
2026-03-24	22.6900	22.6900	22.6900	22.6900	-15.963%	1	913	-21.331%
2026-03-19	27.0000	27.0000	27.0000	27.0000	-9.699%	1	913	-33.889%
2026-03-17	29.5000	29.9000	29.5000	29.9000	+2.048%	33	914	-40.301%
2026-02-17	29.3000	29.3000	29.3000	29.3000	-14.949%	1	944	-39.078%
2026-02-05	34.4500	34.4500	34.4500	34.4500	-11.667%	1	945	-48.186%
2026-01-30	39.0000	39.0000	39.0000	39.0000	-5.797%	5	946	-54.231%
2026-01-26	41.4000	41.4000	41.4000	41.4000	+3.500%	1	951	-56.884%
2026-01-12	40.0000	40.0000	40.0000	40.0000	+9.022%	1	952	-55.375%
2026-01-07	36.6900	36.6900	36.6900	36.6900	+9.522%	1	955	-51.349%
2026-01-02	33.5000	33.5000	33.5000	33.5000	+6.013%	1	956	-46.716%
2025-12-31	31.6000	31.6000	31.6000	31.6000	+10.877%	3	957	-43.513%
2025-12-19	28.5000	28.5000	28.5000	28.5000	+6.742%	1	957	-37.368%
2025-12-17	26.7000	26.7000	26.7000	26.7000	-13.452%	1	958	-33.146%
2025-12-08	30.8500	30.8500	30.8500	30.8500	+12.386%	1	958	-42.139%
2025-11-28	27.4500	27.4500	27.4500	27.4500	+18.319%	1	958	-34.973%
2025-11-24	23.2000	23.2000	23.2000	23.2000	-11.111%	2	957	-23.060%
2025-11-21	26.1000	26.1000	26.1000	26.1000	+0.192%	1	957	-31.609%
2025-11-20	28.0700	28.0700	26.0000	26.0500	-3.519%	14	957	-31.478%
2025-11-19	27.0000	27.0000	27.0000	27.0000	-3.571%	1	956	-33.889%
2025-11-18	28.0000	28.0000	28.0000	28.0000	-17.526%	1	955	-36.250%
2025-11-12	33.9500	33.9500	33.9500	33.9500	+14.503%	1	955	-47.423%
2025-11-11	29.6500	29.6500	29.6500	29.6500	-3.734%	1	953	-39.798%
2025-11-10	30.9500	30.9500	30.8000	30.8000	+2.598%	2	953	-42.045%
2025-11-06	33.5900	33.5900	30.0200	30.0200	-33.289%	16	951	-40.540%
2025-11-04	45.0000	45.0000	45.0000	45.0000	-4.842%	1	954	-60.333%
2025-10-28	47.2900	47.2900	47.2900	47.2900	-3.193%	1	955	-62.254%
2025-10-24	48.8500	48.8500	48.8500	48.8500	+0.205%	1	955	-63.460%
2025-10-15	48.7500	48.7500	48.7500	48.7500	+8.333%	1	957	-63.385%
2025-10-06	45.0000	45.0000	45.0000	45.0000	+1.397%	1	958	-60.333%
2025-10-02	44.1800	44.3800	44.1800	44.3800	+9.472%	3	959	-59.779%
2025-09-26	40.5400	40.5400	40.5400	40.5400	-2.313%	5	962	-55.969%
2025-09-08	41.5000	41.5000	41.5000	41.5000	-13.162%	1	962	-56.988%
2025-09-03	47.7900	47.7900	47.7900	47.7900	+2.290%	1	962	-62.649%
2025-09-02	46.9500	47.0400	46.7200	46.7200	-3.670%	4	962	-61.794%
2025-08-29	48.3500	48.5000	48.3500	48.5000	+7.159%	12	973	-63.196%
2025-08-27	45.2600	45.2600	45.2600	45.2600	-4.896%	1	973	-60.561%
2025-08-22	48.3700	48.3700	47.5900	47.5900	+0.084%	3	973	-62.492%
2025-08-21	47.5500	47.5500	47.5500	47.5500	-1.695%	1	975	-62.461%
2025-08-20	48.3600	48.6000	48.3200	48.3700	+14.080%	6	976	-63.097%
2025-08-14	42.4000	42.4000	42.4000	42.4000	+2.663%	1	980	-57.901%
2025-08-12	41.3000	41.3000	41.3000	41.3000	+2.993%	1	981	-56.780%
2025-08-11	39.0500	40.1000	39.0500	40.1000	+6.933%	6	982	-55.486%
2025-08-08	37.5000	37.5000	37.5000	37.5000	+20.579%	1	980	-52.400%
2025-08-01	31.1000	31.1000	31.1000	31.1000	-2.994%	1	981	-42.605%
2025-07-31	32.0600	32.0600	32.0600	32.0600	-5.844%	1	982	-44.323%
2025-07-29	34.0500	34.0500	34.0500	34.0500	+4.544%	10	982	-47.577%
2025-07-24	32.5700	32.5700	32.5700	32.5700	+8.386%	2	992	-45.195%
2025-07-21	30.2500	30.2500	30.0500	30.0500	-0.661%	5	993	-40.599%
2025-07-17	30.2500	30.2500	30.2500	30.2500	-2.419%	1	998	-40.992%
2025-07-11	31.0000	31.0000	31.0000	31.0000	-3.427%	1	999	-42.419%
2025-07-08	32.1000	32.1000	32.1000	32.1000	-2.491%	1	999	-44.393%
2025-07-02	32.9200	32.9200	32.9200	32.9200	-0.544%	1	999	-45.778%
2025-07-01	33.1000	33.1000	33.1000	33.1000	+3.308%	1	1,020	-46.073%
2025-06-27	32.0400	32.0400	32.0400	32.0400	+0.125%	1	1,021	-44.288%
2025-06-24	32.5900	32.5900	32.0000	32.0000	+6.489%	22	1,022	-44.219%
2025-06-23	30.2000	30.3500	30.0500	30.0500	-3.686%	7	1,043	-40.599%
2025-06-18	31.0700	31.2000	31.0700	31.2000	+4.000%	21	1,045	-42.788%
2025-06-17	30.0000	30.0000	30.0000	30.0000	-3.226%	1	1,045	-40.500%
2025-06-16	31.0000	31.0000	31.0000	31.0000	+3.506%	1	1,045	-42.419%
2025-06-11	29.5000	29.9500	29.5000	29.9500	+0.672%	3	1,045	-40.401%
2025-06-10	29.7500	29.7500	29.7500	29.7500	+0.813%	1	1,047	-40.000%
2025-06-09	29.5000	29.6300	29.5000	29.5100	+9.296%	17	1,047	-39.512%
2025-06-05	27.0000	27.0000	27.0000	27.0000	+1.124%	15	1,049	-33.889%
2025-06-04	27.0100	27.0100	26.7000	26.7000	+2.299%	2	1,054	-33.146%
2025-06-03	26.1800	26.1800	26.1000	26.1000	+8.389%	4	1,054	-31.609%
2025-06-02	24.0800	24.0800	24.0800	24.0800	+5.153%	1	1,052	-25.872%
2025-05-29	22.0000	22.9000	22.0000	22.9000	-0.435%	3	1,053	-22.052%
2025-05-28	23.0000	23.0000	23.0000	23.0000	-6.504%	1	1,051	-22.391%
2025-05-27	23.8500	24.6000	23.8500	24.6000	+13.364%	12	1,051	-27.439%
2025-05-22	21.7000	21.7000	21.7000	21.7000	-14.297%	10	1,049	-17.742%
2025-05-19	25.3200	25.3200	25.3200	25.3200	-4.991%	2	1,049	-29.502%
2025-05-16	26.5900	26.9500	26.0000	26.6500	+2.107%	38	1,047	-33.021%
2025-05-15	25.8200	26.8300	25.8200	26.1000	+4.400%	61	1,035	-31.609%
2025-05-13	25.0000	25.0000	25.0000	25.0000	+5.753%	1	1,095	-28.600%
2025-05-12	24.9500	24.9500	23.2400	23.6400	+5.536%	35	1,096	-24.492%
2025-05-08	22.4000	22.4000	22.4000	22.4000	+0.134%	1	1,124	-20.313%
2025-05-07	22.8800	22.8800	22.3700	22.3700	+4.876%	2	1,123	-20.206%
2025-05-05	21.3300	21.3300	21.3300	21.3300	-5.619%	1	1,122	-16.315%
2025-04-30	22.4300	22.6000	22.4300	22.6000	+0.668%	2	1,121	-21.018%
2025-04-29	22.4500	22.4500	22.4500	22.4500	-1.879%	1	1,122	-20.490%
2025-04-28	24.8000	24.8000	22.8800	22.8800	-6.726%	2	1,123	-21.984%
2025-04-24	24.5300	24.5300	24.5300	24.5300	+4.383%	1	1,123	-27.232%
2025-04-21	23.5000	23.5000	23.5000	23.5000	-0.466%	12	1,124	-24.043%
2025-04-10	23.6100	23.6100	23.6100	23.6100	-1.625%	1	1,136	-24.396%
2025-04-09	22.9900	24.0000	22.9900	24.0000	0.000%	32	1,137	-25.625%
2025-04-08	23.4500	24.0000	23.4500	24.0000	+3.226%	3	1,169	-25.625%
2025-04-07	21.9000	23.2500	20.9000	23.2500	+1.573%	16	1,171	-23.226%
2025-04-04	22.6000	24.0000	22.6000	22.8900	-1.633%	50	1,172	-22.018%
2025-04-03	23.0000	23.6000	22.2500	23.2700	-4.239%	21	1,190	-23.292%
2025-04-01	24.7500	24.7500	24.3000	24.3000	+3.404%	31	1,202	-26.543%
2025-03-31	22.5000	23.8000	22.5000	23.5000	+2.174%	17	1,172	-24.043%
2025-03-26	23.0000	23.0000	23.0000	23.0000	+2.041%	1	1,188	-22.391%
2025-03-25	22.4500	22.5400	22.4500	22.5400	+1.212%	5	1,189	-20.807%
2025-03-24	21.0000	22.2700	21.0000	22.2700	+8.370%	31	1,191	-19.847%
2025-03-21	19.8000	21.0000	19.4700	20.5500	+8.158%	242	1,195	-13.139%
2025-03-20	19.5900	20.4500	19.0000	19.0000	-3.553%	106	1,215	-6.053%
2025-03-19	19.0000	19.7000	19.0000	19.7000	+6.486%	15	1,248	-9.391%
2025-03-18	18.7500	18.9600	18.4200	18.5000	+0.543%	34	1,254	-3.514%
2025-03-17	16.0000	18.4000	16.0000	18.4000	+17.572%	19	1,282	-2.989%
2025-03-14	15.5000	15.6500	15.5000	15.6500	+3.300%	18	1,288	+14.058%
2025-03-13	14.8500	15.1500	14.8500	15.1500	-8.182%	2	1,284	+17.822%
2025-03-11	16.2000	16.5000	16.2000	16.5000	+5.096%	7	1,284	+8.182%
2025-03-10	16.5000	16.5000	15.7000	15.7000	+1.290%	14	1,286	+13.694%
2025-03-07	15.4000	15.5000	15.4000	15.5000	+7.639%	8	1,289	+15.161%
2025-03-06	13.7000	14.5300	13.7000	14.4000	+4.046%	63	1,289	+23.958%
2025-03-05	14.5000	14.5000	13.8000	13.8400	-2.672%	15	1,347	+28.974%
2025-03-04	13.4000	14.2200	12.6500	14.2200	-7.241%	17	1,355	+25.527%
2025-03-03	14.9000	15.3300	14.9000	15.3300	+5.943%	2	1,369	+16.438%
2025-02-28	14.7500	14.8000	14.3500	14.4700	-8.994%	144	1,368	+23.359%
2025-02-27	14.9500	15.9000	14.9500	15.9000	+0.952%	208	1,298	+12.264%
2025-02-26	15.7500	15.7500	15.7500	15.7500	+2.074%	2	1,173	+13.333%
2025-02-25	17.8300	17.8300	15.4300	15.4300	-22.850%	74	1,171	+15.684%
2025-02-24	19.2500	20.1500	19.2500	20.0000	-2.439%	12	1,229	-10.750%
2025-02-21	21.0000	22.1400	16.5500	20.5000	+37.584%	416	1,241	-12.927%
2025-02-20	14.5000	14.9000	14.1800	14.9000	+0.949%	115	1,366	+19.799%
2025-02-19	13.5000	14.8000	13.5000	14.7600	+23.103%	39	1,291	+20.935%
2025-02-18	12.4500	12.5000	11.9900	11.9900	-0.498%	15	1,315	+48.874%
2025-02-14	12.3000	12.3000	11.9500	12.0500	-0.413%	44	1,378	+48.133%
2025-02-13	11.3000	12.1500	11.1900	12.1000	+10.502%	189	1,378	+47.521%
2025-02-12	11.1000	11.4000	10.9000	10.9500	-4.783%	37	1,229	+63.014%
2025-02-11	11.2000	11.8000	11.2000	11.5000	+2.496%	371	1,198	+55.217%
2025-02-10	11.6000	11.6000	11.1000	11.2200	-5.714%	135	880	+59.091%
2025-02-07	11.7500	11.9000	11.7500	11.9000	+2.410%	34	755	+50.000%
2025-02-06	11.9400	11.9500	11.6000	11.6200	-4.754%	36	740	+53.614%
2025-02-05	12.2000	12.3000	11.8900	12.2000	-2.400%	52	709	+46.311%
2025-02-04	12.9500	12.9700	12.5000	12.5000	-6.367%	76	709	+42.800%
2025-02-03	14.0000	14.0000	11.8500	13.3500	-5.986%	58	685	+33.708%
2025-01-31	15.0000	15.1000	14.1500	14.2000	-3.072%	36	637	+25.704%
2025-01-30	14.6500	14.6500	14.6500	14.6500	-0.136%	1	637	+21.843%
2025-01-29	14.0000	14.7600	13.9000	14.6700	+3.675%	35	636	+21.677%
2025-01-28	14.0700	14.1500	14.0500	14.1500	-2.414%	18	631	+26.148%
2025-01-27	14.5000	14.5000	14.5000	14.5000	-1.495%	21	613	+23.103%
2025-01-24	14.1100	14.9500	14.1100	14.7200	+3.662%	180	593	+21.264%
2025-01-23	14.4000	14.4000	14.0000	14.2000	-2.539%	8	599	+25.704%
2025-01-22	15.0000	15.3300	14.5000	14.5700	-6.000%	57	591	+22.512%
2025-01-21	15.9000	16.1500	15.5000	15.5000	-3.246%	34	559	+15.161%
2025-01-17	16.8000	16.8000	16.0200	16.0200	-4.643%	8	524	+11.423%
2025-01-16	16.9500	16.9500	16.8000	16.8000	+1.818%	13	524	+6.250%
2025-01-15	16.7000	16.7000	16.2300	16.5000	+5.769%	40	512	+8.182%
2025-01-13	15.6000	15.6000	15.6000	15.6000	-5.397%	1	493	+14.423%
2025-01-10	16.4700	16.4900	16.4700	16.4900	-5.771%	60	492	+8.247%
2025-01-08	17.2500	17.5000	17.2500	17.5000	-4.891%	2	460	+2.000%
2025-01-07	18.2000	18.4000	18.2000	18.4000	+0.272%	11	460	-2.989%
2025-01-06	18.3500	18.3500	18.3500	18.3500	+10.676%	1	459	-2.725%
2025-01-03	16.5800	16.5800	16.5800	16.5800	-1.310%	6	458	+7.660%
2025-01-02	16.8000	16.8000	16.8000	16.8000	+2.439%	2	455	+6.250%
2024-12-31	16.0000	16.4000	16.0000	16.4000	+5.806%	2	451	+8.841%
2024-12-30	15.7000	15.7000	15.3900	15.5000	-3.367%	13	451	+15.161%
2024-12-27	16.4000	16.4500	15.8500	16.0400	-7.283%	16	452	+11.284%
2024-12-26	17.4500	17.4500	17.3000	17.3000	+4.154%	2	444	+3.179%
2024-12-24	16.3000	16.6100	16.1500	16.6100	+2.531%	40	414	+7.465%
2024-12-23	16.2600	16.5000	15.9500	16.2000	-1.818%	21	414	+10.185%
2024-12-20	17.3000	17.3000	16.5000	16.5000	-5.768%	4	412	+8.182%
2024-12-19	16.4000	17.5100	16.4000	17.5100	+7.292%	43	409	+1.942%
2024-12-18	17.4900	17.5000	16.3200	16.3200	-11.784%	28	395	+9.375%
2024-12-17	19.5700	19.5700	18.4900	18.5000	-9.756%	40	387	-3.514%
2024-12-16	19.8000	20.5000	19.8000	20.5000	+0.049%	12	382	-12.927%
2024-12-13	20.5000	20.5000	20.4900	20.4900	-1.868%	10	379	-12.884%
2024-12-12	20.8800	20.8800	20.8800	20.8800	+8.693%	1	375	-14.511%
2024-12-11	19.2000	19.2100	19.0000	19.2100	-2.239%	4	375	-7.080%
2024-12-10	19.7000	20.4500	19.6500	19.6500	-2.723%	18	379	-9.160%
2024-12-09	20.0000	20.2000	20.0000	20.2000	+13.356%	3	382	-11.634%
2024-12-06	17.9500	17.9500	17.4000	17.8200	+2.414%	62	382	+0.168%
2024-12-05	18.4000	18.6500	17.4000	17.4000	-5.435%	18	381	+2.586%
2024-12-04	18.5000	18.8000	18.4000	18.4000	+6.667%	15	368	-2.989%
2024-12-03	17.2000	17.2500	17.2000	17.2500	-5.220%	2	366	+3.478%
2024-12-02	18.5600	19.6000	18.2000	18.2000	-0.817%	15	366	-1.923%
2024-11-29	18.0000	18.3500	18.0000	18.3500	+3.090%	8	366	-2.725%
2024-11-27	17.8000	17.8000	17.8000	17.8000	+2.535%	1	365	+0.281%
2024-11-26	18.7300	18.7300	17.2900	17.3600	-13.200%	19	365	+2.823%
2024-11-25	19.9000	20.0000	19.9000	20.0000	+5.820%	22	361	-10.750%
2024-11-22	18.6000	18.9000	18.2000	18.9000	-5.500%	12	353	-5.556%
2024-11-21	17.6000	20.0000	17.6000	20.0000	+16.414%	4	357	-10.750%
2024-11-20	17.5000	17.5000	17.0200	17.1800	+2.506%	6	356	+3.900%
2024-11-19	15.2000	16.7600	15.2000	16.7600	+8.129%	9	354	+6.504%
2024-11-18	15.3600	15.5000	15.3000	15.5000	+1.639%	54	351	+15.161%
2024-11-15	16.4500	16.8000	15.2500	15.2500	-12.857%	30	348	+17.049%
2024-11-14	17.2000	18.0000	16.9000	17.5000	+6.061%	13	343	+2.000%
2024-11-13	17.2800	17.2800	16.5000	16.5000	-0.242%	4	331	+8.182%
2024-11-12	16.2500	16.5400	15.9500	16.5400	-4.833%	26	329	+7.920%
2024-11-11	17.9700	17.9700	16.8300	17.3800	-4.663%	27	318	+2.704%
2024-11-08	18.5000	18.5000	18.2000	18.2300	-6.513%	70	327	-2.084%
2024-11-07	19.6000	20.0500	19.0000	19.5000	+3.175%	264	305	-8.462%
2024-11-06	18.1900	18.9000	17.9900	18.9000	-11.392%	262	335	-5.556%
2024-11-05	21.1700	21.7000	21.1700	21.3300	-0.327%	4	77	-16.315%
2024-11-04	21.0000	21.4000	20.4000	21.4000	+3.883%	5	73	-16.589%
2024-11-01	19.8500	20.6000	19.8500	20.6000	+7.069%	26	68	-13.350%
2024-10-31	19.5000	19.5000	19.2400	19.2400	-9.671%	8	55	-7.225%
2024-10-30	20.4000	21.3000	20.4000	21.3000	+4.258%	2	52	-16.197%
2024-10-24	20.2000	20.4300	19.7500	20.4300	+1.844%	8	51	-12.628%
2024-10-23	20.3500	20.3500	20.0600	20.0600	-1.570%	4	50	-11.017%
2024-10-22	20.4000	20.4000	20.3800	20.3800	-8.404%	12	47	-12.414%
2024-10-21	22.2500	22.2500	22.2500	22.2500	+6.053%	1	41	-19.775%
2024-10-17	21.0000	21.0000	20.7100	20.9800	-11.365%	44	40	-14.919%
2024-10-16	23.6700	23.6700	23.6700	23.6700	-0.211%	10	0	-24.588%
2024-10-15	23.7200	23.7200	23.7200	23.7200	+6.847%	4	0	-24.747%
2024-10-14	22.0000	22.3000	21.9800	22.2000	-2.503%	48	0	-19.595%
2024-10-11	23.5500	23.5500	22.7700	22.7700	-2.484%	14	0	-21.607%
2024-10-10	23.3500	23.3500	23.3500	23.3500	0.000%	6	0	-23.555%