Dark

CELH20270115C65
CELH Jan 15 2027 65.00 Call (CELH270115C00065000)
option OPRA

EOD

Jul 1, 2026

0.9500+53.226%(+0.3300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.7200	0.9800	0.7200	0.9500	+53.226%	6	2,884	0.000%
2026-06-30	0.6200	0.6200	0.6200	0.6200	-18.421%	10	2,885	+53.226%
2026-06-29	0.7600	0.7600	0.7600	0.7600	+20.635%	2	2,885	+25.000%
2026-06-23	0.7100	0.7100	0.6300	0.6300	-20.253%	5	2,883	+50.794%
2026-06-22	0.8500	0.8500	0.7900	0.7900	-14.130%	3	2,885	+20.253%
2026-06-18	0.9200	0.9200	0.9200	0.9200	-7.071%	1	2,886	+3.261%
2026-06-17	1.0100	1.0800	0.9900	0.9900	+35.616%	5	2,886	-4.040%
2026-06-16	0.7200	0.7300	0.7200	0.7300	-7.595%	7	2,891	+30.137%
2026-06-15	0.8000	0.8400	0.7800	0.7900	-7.059%	11	2,897	+20.253%
2026-06-11	0.8500	0.8500	0.8500	0.8500	-9.574%	1	2,907	+11.765%
2026-06-10	0.9400	0.9400	0.9400	0.9400	+22.078%	52	2,906	+1.064%
2026-06-05	0.9500	0.9500	0.7700	0.7700	-15.385%	5	2,907	+23.377%
2026-06-04	0.9500	0.9500	0.8700	0.9100	-9.000%	17	2,921	+4.396%
2026-06-03	1.2600	1.2600	1.0000	1.0000	-25.926%	4	2,915	-5.000%
2026-06-02	1.3500	1.3500	1.3500	1.3500	+19.469%	3	2,911	-29.630%
2026-06-01	1.1300	1.3900	1.1300	1.1300	-18.705%	4	2,908	-15.929%
2026-05-29	1.3600	1.3900	1.3600	1.3900	+26.364%	6	2,908	-31.655%
2026-05-27	1.1000	1.1000	1.1000	1.1000	+25.000%	3	2,909	-13.636%
2026-05-26	0.8800	0.8800	0.8800	0.8800	-8.333%	1	2,908	+7.955%
2026-05-19	0.8500	0.9600	0.8500	0.9600	+9.091%	21	2,908	-1.042%
2026-05-13	1.0500	1.0500	0.8000	0.8800	-9.278%	2,080	2,929	+7.955%
2026-05-11	1.0000	1.0400	0.9000	0.9700	-28.148%	57	1,713	-2.062%
2026-05-08	1.3000	1.3500	1.3000	1.3500	-17.178%	42	1,681	-29.630%
2026-05-07	1.8000	1.8500	1.6200	1.6300	+1.875%	9	1,656	-41.718%
2026-05-06	1.6000	1.6000	1.6000	1.6000	-5.882%	5	1,652	-40.625%
2026-05-01	1.7000	1.7000	1.7000	1.7000	+4.294%	2	1,645	-44.118%
2026-04-30	1.5600	1.6300	1.4700	1.6300	+5.161%	539	1,645	-41.718%
2026-04-29	1.4900	1.5900	1.4900	1.5500	-1.899%	89	1,106	-38.710%
2026-04-28	1.6100	1.6200	1.5500	1.5800	-4.819%	176	1,034	-39.873%
2026-04-27	1.7500	1.7700	1.6600	1.6600	-10.270%	43	973	-42.771%
2026-04-24	1.8500	1.8500	1.8500	1.8500	+15.625%	1	932	-48.649%
2026-04-23	1.5100	1.7800	1.5100	1.6000	+6.667%	6	931	-40.625%
2026-04-22	1.5500	1.5500	1.4500	1.5000	+11.111%	81	925	-36.667%
2026-04-21	1.4500	1.5300	1.3500	1.3500	-8.784%	89	770	-29.630%
2026-04-20	1.5400	1.5600	1.4800	1.4800	-15.909%	14	770	-35.811%
2026-04-17	1.7700	1.8400	1.7400	1.7600	0.000%	115	759	-46.023%
2026-04-14	1.7600	1.7600	1.7600	1.7600	+17.333%	1	761	-46.023%
2026-04-13	1.5000	1.5000	1.4100	1.5000	-6.250%	211	762	-36.667%
2026-04-10	1.6000	1.6000	1.6000	1.6000	-12.568%	2	790	-40.625%
2026-04-08	1.9200	1.9700	1.8300	1.8300	-6.154%	16	790	-48.087%
2026-04-06	1.9500	1.9500	1.9500	1.9500	+5.978%	1	799	-51.282%
2026-04-01	1.8400	1.8400	1.8400	1.8400	-1.075%	1	800	-48.370%
2026-03-31	1.7500	1.9000	1.7500	1.8600	+23.179%	4	801	-48.925%
2026-03-30	1.7500	1.7500	1.5100	1.5100	-11.696%	17	801	-37.086%
2026-03-27	1.7100	1.7100	1.7100	1.7100	-5.525%	3	790	-44.444%
2026-03-26	1.8100	1.8100	1.8100	1.8100	-10.396%	1	790	-47.514%
2026-03-25	2.0000	2.0200	2.0000	2.0200	+8.602%	7	789	-52.970%
2026-03-24	2.4000	2.4000	1.8600	1.8600	-29.811%	4	782	-48.925%
2026-03-23	2.8000	2.8100	2.6500	2.6500	-14.516%	3	782	-64.151%
2026-03-20	3.1100	3.1100	3.1000	3.1000	-12.676%	2	780	-69.355%
2026-03-17	3.5500	3.5500	3.5500	3.5500	-18.950%	1	779	-73.239%
2026-03-12	4.2000	4.4500	4.2000	4.3800	-1.573%	50	779	-78.311%
2026-03-10	4.1600	4.4500	4.1600	4.4500	+17.105%	2	732	-78.652%
2026-03-09	3.5400	3.8000	3.5400	3.8000	+15.854%	12	733	-75.000%
2026-03-06	3.2800	3.2800	3.2800	3.2800	-21.718%	1	750	-71.037%
2026-03-05	4.8000	5.0000	4.1900	4.1900	-10.851%	112	750	-77.327%
2026-03-04	4.8000	4.8000	4.6500	4.7000	-28.680%	6	638	-79.787%
2026-03-02	6.5900	6.5900	6.5900	6.5900	-17.625%	1	633	-85.584%
2026-02-27	8.0000	8.0000	8.0000	8.0000	-17.012%	1	633	-88.125%
2026-02-26	9.6000	10.3000	8.6000	9.6400	+44.962%	155	632	-90.145%
2026-02-25	6.6000	6.8200	6.6000	6.6500	+4.560%	4	760	-85.714%
2026-02-23	6.3600	6.4800	6.3600	6.3600	+41.333%	30	760	-85.063%
2026-02-17	4.5000	4.5000	4.5000	4.5000	-14.286%	1	730	-78.889%
2026-02-13	5.2500	5.2500	5.2500	5.2500	+16.667%	3	727	-81.905%
2026-02-12	4.5000	4.5000	4.5000	4.5000	-21.053%	15	727	-78.889%
2026-02-10	5.7000	5.7000	5.7000	5.7000	-5.785%	2	742	-83.333%
2026-02-09	6.0500	6.0500	6.0500	6.0500	-15.385%	6	744	-84.298%
2026-02-06	7.0000	7.1500	7.0000	7.1500	+20.370%	2	744	-86.713%
2026-02-05	5.9400	5.9400	5.9400	5.9400	+4.211%	2	744	-84.007%
2026-02-04	6.2000	6.2000	5.7000	5.7000	-29.193%	32	744	-83.333%
2026-01-30	8.0500	8.0500	8.0500	8.0500	-9.551%	2	713	-88.199%
2026-01-26	8.9000	8.9000	8.9000	8.9000	-4.301%	1	715	-89.326%
2026-01-23	9.3000	9.3000	9.3000	9.3000	+2.762%	3	714	-89.785%
2026-01-22	9.2800	9.2800	9.0100	9.0500	-7.179%	5	711	-89.503%
2026-01-21	9.7500	9.7500	9.7500	9.7500	-6.340%	19	709	-90.256%
2026-01-20	10.4000	10.4100	10.4000	10.4100	+19.381%	2	728	-90.874%
2026-01-16	8.7200	8.7200	8.7200	8.7200	+2.227%	20	709	-89.106%
2026-01-15	8.5300	8.5300	8.5300	8.5300	-0.814%	50	709	-88.863%
2026-01-14	8.6000	8.6000	8.6000	8.6000	+1.176%	4	659	-88.953%
2026-01-12	7.8300	8.5000	7.8300	8.5000	+4.938%	8	659	-88.824%
2026-01-09	8.1000	8.1000	8.1000	8.1000	+8.725%	1	659	-88.272%
2026-01-08	7.3000	7.8500	7.3000	7.4500	-1.974%	10	659	-87.248%
2026-01-07	7.7100	7.7100	7.6000	7.6000	+17.829%	2	666	-87.500%
2026-01-06	6.0600	6.6700	6.0600	6.4500	+34.375%	34	666	-85.271%
2026-01-05	4.8000	4.8000	4.8000	4.8000	-21.311%	3	696	-80.208%
2026-01-02	5.4500	6.1500	5.4500	6.1000	+15.094%	15	696	-84.426%
2025-12-31	5.3000	5.3000	5.3000	5.3000	0.000%	20	687	-82.075%
2025-12-30	5.4200	5.5500	5.3000	5.3000	-6.195%	52	687	-82.075%
2025-12-29	5.0000	5.6500	5.0000	5.6500	+8.654%	105	636	-83.186%
2025-12-26	5.3200	5.3200	5.2000	5.2000	+2.767%	25	739	-81.731%
2025-12-23	5.0600	5.0600	5.0600	5.0600	+10.000%	5	764	-81.225%
2025-12-22	4.6000	4.6000	4.6000	4.6000	+13.580%	5	764	-79.348%
2025-12-17	4.0500	4.0500	4.0500	4.0500	-17.347%	10	769	-76.543%
2025-12-16	4.9000	4.9000	4.9000	4.9000	-4.854%	5	760	-80.612%
2025-12-15	5.1500	5.1500	5.1500	5.1500	-6.364%	1	765	-81.553%
2025-12-09	5.5000	5.5000	5.5000	5.5000	+10.220%	4	764	-82.727%
2025-12-08	4.9900	4.9900	4.9900	4.9900	+3.958%	1	760	-80.962%
2025-12-01	4.8000	4.8000	4.8000	4.8000	+9.589%	1	761	-80.208%
2025-11-28	4.4000	4.4000	4.3800	4.3800	-10.062%	3	761	-78.311%
2025-11-26	4.7000	4.8700	4.7000	4.8700	+5.870%	3	756	-80.493%
2025-11-25	4.1500	4.6500	4.1500	4.6000	+12.469%	6	756	-79.348%
2025-11-24	3.7000	4.0900	3.7000	4.0900	-4.884%	22	751	-76.773%
2025-11-21	4.3000	4.3000	4.3000	4.3000	+1.176%	1	721	-77.907%
2025-11-20	4.5500	4.5500	4.2500	4.2500	-11.642%	11	720	-77.647%
2025-11-19	4.8500	4.8500	4.6100	4.8100	-3.800%	5	719	-80.249%
2025-11-18	4.7300	5.0000	4.7300	5.0000	+20.482%	2	715	-81.000%
2025-11-17	4.8000	4.8000	4.1500	4.1500	-18.627%	37	715	-77.108%
2025-11-14	5.5000	6.0000	5.0900	5.1000	-9.735%	15	687	-81.373%
2025-11-11	5.6500	5.6500	5.6500	5.6500	-5.676%	10	668	-83.186%
2025-11-10	6.0900	6.2500	5.8600	5.9900	+22.245%	32	668	-84.140%
2025-11-07	5.9000	6.4000	4.4500	4.9000	-16.949%	310	656	-80.612%
2025-11-06	7.5600	7.5600	5.2500	5.9000	-59.699%	120	434	-83.898%
2025-11-05	14.4000	14.6400	14.4000	14.6400	+6.473%	16	379	-93.511%
2025-11-04	13.7500	13.7500	13.7500	13.7500	+5.364%	5	363	-93.091%
2025-11-03	13.3000	13.3000	12.7500	13.0500	-10.000%	6	355	-92.720%
2025-10-30	14.5000	14.5000	14.5000	14.5000	-7.051%	10	355	-93.448%
2025-10-29	14.6000	15.6000	14.6000	15.6000	+0.322%	42	365	-93.910%
2025-10-27	16.7500	16.7500	15.5500	15.5500	-8.529%	4	327	-93.891%
2025-10-24	17.0000	17.0000	17.0000	17.0000	-2.857%	10	327	-94.412%
2025-10-22	15.2900	17.5000	15.2900	17.5000	-0.455%	6	317	-94.571%
2025-10-20	18.0300	18.0300	17.5800	17.5800	-0.678%	4	311	-94.596%
2025-10-17	17.4000	17.7000	17.4000	17.7000	+1.549%	21	311	-94.633%
2025-10-16	17.6500	19.1400	17.3500	17.4300	+6.216%	98	300	-94.550%
2025-10-15	16.4500	16.4500	16.4100	16.4100	+1.925%	18	292	-94.211%
2025-10-14	16.1000	16.1000	16.1000	16.1000	+4.545%	1	282	-94.099%
2025-10-13	14.6500	15.4000	14.6500	15.4000	+2.667%	2	283	-93.831%
2025-10-10	16.2600	16.7500	15.0000	15.0000	-11.504%	11	281	-93.667%
2025-10-09	16.0700	16.9500	16.0200	16.9500	+5.938%	51	273	-94.395%
2025-10-08	15.6000	16.0000	15.6000	16.0000	+10.345%	43	225	-94.063%
2025-10-07	14.7000	14.7000	14.3800	14.5000	+9.434%	6	182	-93.448%
2025-10-03	13.7000	13.7000	13.2500	13.2500	+1.222%	6	182	-92.830%
2025-10-02	13.0900	13.0900	13.0900	13.0900	+2.667%	1	186	-92.743%
2025-09-30	13.1400	13.1400	12.7500	12.7500	+19.718%	2	185	-92.549%
2025-09-26	10.1700	10.6500	10.1700	10.6500	+14.516%	66	185	-91.080%
2025-09-25	9.2000	9.3000	9.2000	9.3000	+1.087%	4	153	-89.785%
2025-09-24	9.2000	9.2000	9.2000	9.2000	+3.371%	1	157	-89.674%
2025-09-22	6.7000	8.9000	6.7000	8.9000	-11.531%	11	157	-89.326%
2025-09-19	10.3500	10.3500	10.0600	10.0600	-8.629%	5	147	-90.557%
2025-09-16	11.0100	11.0100	11.0100	11.0100	-5.086%	1	145	-91.371%
2025-09-15	11.4300	12.0300	11.4300	11.6000	0.000%	22	145	-91.810%
2025-09-12	11.6000	11.6000	11.6000	11.6000	+7.907%	1	155	-91.810%
2025-09-10	10.7500	10.7500	10.7500	10.7500	-5.286%	1	154	-91.163%
2025-09-09	10.9000	11.3500	10.9000	11.3500	-2.155%	2	154	-91.630%
2025-09-08	11.4900	11.6000	11.4900	11.6000	-7.422%	3	154	-91.810%
2025-09-05	12.6500	12.9000	12.5300	12.5300	-8.873%	5	155	-92.418%
2025-09-04	14.5600	14.5600	13.7500	13.7500	-3.846%	6	151	-93.091%
2025-09-03	14.4500	14.4500	14.3000	14.3000	+3.623%	2	157	-93.357%
2025-09-02	13.8000	13.8000	13.8000	13.8000	-8.000%	20	157	-93.116%
2025-08-29	14.0800	15.3200	14.0800	15.0000	+15.385%	11	156	-93.667%
2025-08-26	13.3000	13.3000	12.9000	13.0000	-7.341%	3	156	-92.692%
2025-08-22	14.2800	14.2800	14.0300	14.0300	-3.574%	6	154	-93.229%
2025-08-21	14.4800	14.5500	14.4400	14.5500	-1.490%	5	159	-93.471%
2025-08-20	13.5900	14.8000	13.5900	14.7700	+6.412%	33	158	-93.568%
2025-08-18	13.1900	13.8800	13.1900	13.8800	+19.142%	5	152	-93.156%
2025-08-15	11.6500	11.6500	11.6500	11.6500	+11.697%	2	151	-91.845%
2025-08-13	10.4300	10.4300	10.4300	10.4300	+1.955%	2	151	-90.892%
2025-08-12	10.6400	10.8000	10.2300	10.2300	+4.175%	6	151	-90.714%
2025-08-11	9.5900	9.8200	9.4300	9.8200	+14.186%	30	152	-90.326%
2025-08-08	8.5500	8.6000	8.3400	8.6000	+7.500%	11	131	-88.953%
2025-08-07	8.7500	9.6200	8.0000	8.0000	+34.454%	12	125	-88.125%
2025-07-31	5.9500	5.9500	5.9500	5.9500	-19.595%	6	126	-84.034%
2025-07-29	7.3000	7.4000	7.3000	7.4000	+5.714%	2	121	-87.162%
2025-07-28	7.0000	7.0000	7.0000	7.0000	+3.704%	3	120	-86.429%
2025-07-25	6.7500	6.7500	6.7500	6.7500	-2.174%	4	117	-85.926%
2025-07-24	6.8200	6.9000	6.8200	6.9000	+9.524%	16	113	-86.232%
2025-07-23	6.1700	6.3000	6.1700	6.3000	-2.628%	2	98	-84.921%
2025-07-18	5.8500	6.4700	5.8500	6.4700	+7.654%	6	97	-85.317%
2025-07-17	6.0100	6.0100	6.0100	6.0100	-1.475%	1	100	-84.193%
2025-07-16	6.0500	6.1000	6.0500	6.1000	-1.613%	5	100	-84.426%
2025-07-14	6.0000	6.2000	6.0000	6.2000	+2.479%	52	95	-84.677%
2025-07-11	6.0900	6.0900	6.0500	6.0500	-13.571%	2	49	-84.298%
2025-07-10	6.8200	7.0000	6.8200	7.0000	-2.371%	3	47	-86.429%
2025-07-09	6.7300	7.1700	6.7200	7.1700	+2.869%	8	44	-86.750%
2025-07-07	7.3700	7.3700	6.9700	6.9700	-1.831%	4	38	-86.370%
2025-07-03	7.1000	7.1000	7.1000	7.1000	-2.740%	1	34	-86.620%
2025-07-02	7.1500	7.3000	7.1500	7.3000	-11.515%	10	34	-86.986%
2025-07-01	8.2500	8.2500	8.2500	8.2500	+6.452%	1	26	-88.485%
2025-06-30	7.8000	7.8000	7.7000	7.7500	+2.243%	20	25	-87.742%
2025-06-26	7.5800	7.5800	7.5800	7.5800	+9.065%	1	10	-87.467%
2025-06-25	6.9500	6.9500	6.9500	6.9500	-9.387%	1	10	-86.331%
2025-06-24	7.6700	7.6700	7.6700	7.6700	+16.212%	3	9	-87.614%
2025-06-20	6.6000	6.6000	6.6000	6.6000	0.000%	12	6	-85.606%