Dark

CELH20270115C70
CELH Jan 15 2027 70.00 Call (CELH270115C00070000)
option OPRA

EOD

Jul 1, 2026

0.7000+40.000%(+0.2000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.7500	0.7500	0.7000	0.7000	+40.000%	6	1,925	0.000%
2026-06-30	0.5000	0.5000	0.5000	0.5000	-9.091%	8	1,919	+40.000%
2026-06-26	0.5500	0.5500	0.5500	0.5500	+19.565%	1	1,911	+27.273%
2026-06-24	0.4600	0.4600	0.4600	0.4600	-8.000%	1	1,911	+52.174%
2026-06-23	0.5000	0.5000	0.5000	0.5000	-16.667%	7	1,910	+40.000%
2026-06-22	0.6000	0.6000	0.6000	0.6000	-21.053%	1	1,904	+16.667%
2026-06-18	0.8100	0.8100	0.7600	0.7600	-5.000%	2	1,902	-7.895%
2026-06-17	0.7000	0.8900	0.7000	0.8000	+6.667%	41	1,902	-12.500%
2026-06-16	0.6500	0.7500	0.6500	0.7500	+15.385%	12	1,913	-6.667%
2026-06-15	0.6500	0.6500	0.6500	0.6500	-2.985%	13	1,916	+7.692%
2026-06-11	0.7000	0.7000	0.6700	0.6700	+3.077%	2	1,919	+4.478%
2026-06-10	0.6500	0.6500	0.6500	0.6500	-7.143%	5	1,919	+7.692%
2026-06-09	0.7000	0.7000	0.7000	0.7000	+20.690%	2	1,914	0.000%
2026-06-04	0.7800	0.7800	0.5800	0.5800	-40.816%	24	1,914	+20.690%
2026-06-01	0.9800	0.9800	0.9800	0.9800	-9.259%	1	1,894	-28.571%
2026-05-29	1.1000	1.1000	1.0800	1.0800	-1.818%	10	1,893	-35.185%
2026-05-28	1.0500	1.1000	1.0500	1.1000	+18.280%	11	1,903	-36.364%
2026-05-27	1.0000	1.0300	0.9100	0.9300	+43.077%	44	1,895	-24.731%
2026-05-26	0.6500	0.6500	0.6500	0.6500	-7.143%	1	1,875	+7.692%
2026-05-22	0.7000	0.7000	0.7000	0.7000	-4.110%	1	1,873	0.000%
2026-05-21	0.7300	0.7300	0.7300	0.7300	-6.410%	1	1,872	-4.110%
2026-05-19	0.8400	0.8400	0.7400	0.7800	-2.500%	15	1,872	-10.256%
2026-05-18	0.8000	0.8000	0.8000	0.8000	-19.192%	1	1,865	-12.500%
2026-05-15	0.9000	0.9900	0.9000	0.9900	+10.000%	4	1,865	-29.293%
2026-05-14	0.9000	0.9000	0.9000	0.9000	+20.000%	2	1,863	-22.222%
2026-05-13	0.7500	0.7500	0.6900	0.7500	-16.667%	91	1,759	-6.667%
2026-05-12	0.8500	0.9300	0.8000	0.9000	+12.500%	22	1,759	-22.222%
2026-05-11	0.9100	0.9100	0.7500	0.8000	-27.273%	155	1,759	-12.500%
2026-05-08	1.0800	1.1500	1.0300	1.1000	-15.385%	278	1,641	-36.364%
2026-05-07	1.3000	1.5200	1.2700	1.3000	+18.182%	131	1,479	-46.154%
2026-05-06	1.3500	1.3500	1.1000	1.1000	-15.385%	80	1,455	-36.364%
2026-05-05	1.3000	1.3000	1.3000	1.3000	+0.775%	30	1,376	-46.154%
2026-05-04	1.3200	1.3200	1.2900	1.2900	+0.781%	22	1,346	-45.736%
2026-05-01	1.2800	1.2800	1.2800	1.2800	0.000%	1	1,327	-45.313%
2026-04-30	1.5000	1.5000	1.1900	1.2800	+13.274%	15	1,327	-45.313%
2026-04-29	1.1500	1.1500	1.1300	1.1300	-20.423%	2	1,339	-38.053%
2026-04-24	1.4200	1.4200	1.4200	1.4200	+5.970%	2	1,340	-50.704%
2026-04-23	1.3700	1.3700	1.3200	1.3400	+15.517%	19	1,342	-47.761%
2026-04-22	1.1600	1.1600	1.1600	1.1600	+7.407%	4	1,342	-39.655%
2026-04-21	1.2000	1.2000	1.0800	1.0800	-7.692%	31	1,313	-35.185%
2026-04-20	1.2000	1.2000	1.1700	1.1700	-15.827%	47	1,313	-40.171%
2026-04-17	1.4500	1.4500	1.3800	1.3900	0.000%	13	1,266	-49.640%
2026-04-16	1.4000	1.4300	1.3800	1.3900	-0.714%	89	1,257	-49.640%
2026-04-15	1.4000	1.4000	1.4000	1.4000	+5.263%	5	1,240	-50.000%
2026-04-14	1.4000	1.4000	1.2900	1.3300	+15.652%	112	1,235	-47.368%
2026-04-13	1.1000	1.3000	1.1000	1.1500	-4.167%	1,769	1,195	-39.130%
2026-04-10	1.4700	1.4700	1.1700	1.2000	-14.286%	237	781	-41.667%
2026-04-09	1.4500	1.4500	1.4000	1.4000	-9.091%	8	909	-50.000%
2026-04-08	1.6600	1.6600	1.5400	1.5400	+2.667%	26	904	-54.545%
2026-04-06	1.4500	1.5000	1.4500	1.5000	+29.310%	18	879	-53.333%
2026-04-02	1.2300	1.2300	1.1600	1.1600	+1.754%	171	929	-39.655%
2026-04-01	1.1400	1.1400	1.1400	1.1400	-24.000%	5	929	-38.596%
2026-03-31	1.5000	1.5000	1.5000	1.5000	+2.041%	60	924	-53.333%
2026-03-24	1.8000	1.8000	1.4700	1.4700	-28.293%	82	924	-52.381%
2026-03-23	2.5800	2.5800	2.0500	2.0500	-18.000%	32	859	-65.854%
2026-03-20	2.5300	2.5300	2.5000	2.5000	+0.402%	20	830	-72.000%
2026-03-18	2.6900	2.6900	2.4900	2.4900	-28.857%	13	820	-71.888%
2026-03-16	3.5000	3.5000	3.5000	3.5000	+8.359%	4	816	-80.000%
2026-03-13	3.2300	3.2300	3.2300	3.2300	+5.556%	2	812	-78.328%
2026-03-12	3.4000	3.4000	3.0000	3.0600	-15.000%	34	812	-77.124%
2026-03-11	3.3000	3.6000	3.3000	3.6000	+24.138%	2	778	-80.556%
2026-03-09	2.7500	3.2800	2.7500	2.9000	-3.333%	18	779	-75.862%
2026-03-06	2.9000	3.1000	2.6000	3.0000	-14.286%	22	762	-76.667%
2026-03-05	3.8000	3.8000	3.5000	3.5000	-7.895%	10	749	-80.000%
2026-03-04	4.1000	4.1700	3.7000	3.8000	-8.434%	32	739	-81.579%
2026-03-03	4.2500	4.4600	4.1500	4.1500	-20.039%	74	717	-83.133%
2026-03-02	5.2200	5.2200	4.9100	5.1900	-13.356%	18	646	-86.513%
2026-02-27	6.6000	6.6000	5.9900	5.9900	-11.259%	7	646	-88.314%
2026-02-26	8.2300	9.0000	6.5800	6.7500	+16.379%	84	641	-89.630%
2026-02-25	5.8000	5.8000	5.8000	5.8000	+11.538%	20	602	-87.931%
2026-02-24	5.2000	5.2000	5.2000	5.2000	+44.444%	1	602	-86.538%
2026-02-18	3.8800	3.8800	3.6000	3.6000	-5.263%	31	602	-80.556%
2026-02-13	3.3600	4.1000	3.3600	3.8000	-2.564%	5	572	-81.579%
2026-02-12	3.6300	3.9400	3.6300	3.9000	+4.278%	3	572	-82.051%
2026-02-11	3.7400	3.7400	3.7400	3.7400	-26.667%	1	571	-81.283%
2026-02-05	5.1000	5.1000	5.1000	5.1000	-19.048%	1	571	-86.275%
2026-02-02	6.3000	6.3000	6.3000	6.3000	-2.477%	1	571	-88.889%
2026-01-30	6.4600	6.4600	6.4600	6.4600	-5.000%	2	571	-89.164%
2026-01-29	6.8000	6.8000	6.8000	6.8000	-8.725%	2	570	-89.706%
2026-01-27	7.4500	7.4500	7.4500	7.4500	+2.195%	200	572	-90.604%
2026-01-26	7.1500	7.2900	7.1500	7.2900	-7.134%	2	587	-90.398%
2026-01-23	7.7000	7.9600	7.7000	7.8500	+4.667%	11	588	-91.083%
2026-01-22	7.8500	7.8500	7.5000	7.5000	+11.111%	6	581	-90.667%
2026-01-21	6.7500	6.7500	6.7500	6.7500	-19.355%	3	580	-89.630%
2026-01-20	8.0000	9.0000	8.0000	8.3700	+19.571%	259	580	-91.637%
2026-01-15	7.0000	7.0000	7.0000	7.0000	-12.500%	1	614	-90.000%
2026-01-14	6.3500	8.0000	6.3500	8.0000	+19.403%	4	614	-91.250%
2026-01-13	7.0300	7.0300	6.7000	6.7000	-1.180%	3	614	-89.552%
2026-01-12	6.7800	6.7800	6.7800	6.7800	-0.294%	5	612	-89.676%
2026-01-09	6.9700	6.9700	6.8000	6.8000	+4.938%	20	607	-89.706%
2026-01-08	6.2300	6.5000	6.2300	6.4800	+6.230%	64	605	-89.198%
2026-01-07	5.8300	6.3700	5.8300	6.1000	+15.312%	20	604	-88.525%
2026-01-06	5.2500	5.2900	5.2500	5.2900	+2.718%	102	602	-86.767%
2026-01-05	5.1500	5.1500	5.1500	5.1500	+14.444%	1	609	-86.408%
2025-12-31	4.2500	4.5000	4.2500	4.5000	+5.882%	9	609	-84.444%
2025-12-26	4.2000	4.2500	4.2000	4.2500	+9.819%	4	609	-83.529%
2025-12-24	3.8700	3.8700	3.8700	3.8700	+13.490%	1	606	-81.912%
2025-12-18	3.4100	3.4100	3.4100	3.4100	-1.729%	1	606	-79.472%
2025-12-17	3.3500	3.4700	3.3000	3.4700	-18.353%	57	605	-79.827%
2025-12-15	4.4000	4.4000	4.2500	4.2500	-1.163%	4	564	-83.529%
2025-12-01	3.6700	4.3000	3.6700	4.3000	+13.456%	2	567	-83.721%
2025-11-26	3.9000	3.9000	3.7900	3.7900	+30.241%	4	563	-81.530%
2025-11-24	3.0700	3.0700	2.9100	2.9100	-26.329%	9	563	-75.945%
2025-11-21	3.4200	3.9500	3.4200	3.9500	+8.219%	7	570	-82.278%
2025-11-20	4.2000	4.2000	3.6000	3.6500	-14.118%	219	564	-80.822%
2025-11-19	3.9100	4.2500	3.9100	4.2500	+8.974%	5	349	-83.529%
2025-11-18	4.0100	4.0100	3.6700	3.9000	-19.753%	176	344	-82.051%
2025-11-14	4.7000	5.1500	4.5800	4.8600	-8.989%	8	216	-85.597%
2025-11-13	5.3400	5.3400	5.3400	5.3400	-6.316%	1	209	-86.891%
2025-11-12	5.7000	5.7000	5.7000	5.7000	+19.748%	1	209	-87.719%
2025-11-11	4.7600	4.7600	4.7600	4.7600	-3.838%	1	209	-85.294%
2025-11-10	6.0000	6.0000	4.9500	4.9500	+15.116%	6	208	-85.859%
2025-11-07	4.8000	4.8300	4.0000	4.3000	-8.511%	23	209	-83.721%
2025-11-06	6.0000	6.0000	4.7000	4.7000	-62.400%	21	193	-85.106%
2025-11-05	12.5000	12.5000	12.5000	12.5000	-0.398%	1	187	-94.400%
2025-10-31	12.5500	12.5500	12.5500	12.5500	-1.569%	10	186	-94.422%
2025-10-30	12.7500	12.7500	12.7500	12.7500	-4.851%	1	186	-94.510%
2025-10-29	13.1900	13.4000	13.1900	13.4000	+3.077%	2	186	-94.776%
2025-10-28	13.0000	13.0000	13.0000	13.0000	-7.143%	1	185	-94.615%
2025-10-27	14.3800	14.3800	14.0000	14.0000	-1.754%	2	184	-95.000%
2025-10-24	14.2500	14.2500	14.2500	14.2500	+5.556%	1	184	-95.088%
2025-10-22	14.0500	14.0500	13.5000	13.5000	-8.163%	2	184	-94.815%
2025-10-21	14.5700	14.7000	14.5700	14.7000	-8.411%	3	183	-95.238%
2025-10-20	16.0500	16.0500	16.0500	16.0500	-1.895%	1	181	-95.639%
2025-10-16	16.5000	16.5000	16.3600	16.3600	+14.007%	4	180	-95.721%
2025-10-14	14.3500	14.3500	14.3500	14.3500	+6.691%	2	178	-95.122%
2025-10-13	13.4500	13.4500	13.4500	13.4500	-5.944%	1	176	-94.796%
2025-10-10	14.3000	14.3000	14.3000	14.3000	-4.027%	1	176	-95.105%
2025-10-09	14.2200	14.9000	14.2200	14.9000	+7.194%	20	175	-95.302%
2025-10-08	13.9000	13.9000	13.8500	13.9000	+18.097%	3	188	-94.964%
2025-10-07	12.1000	12.2200	11.7700	11.7700	+0.943%	21	187	-94.053%
2025-10-03	11.7600	11.7900	11.6600	11.6600	-0.766%	30	189	-93.997%
2025-10-02	11.0100	11.7500	11.0100	11.7500	+8.796%	43	207	-94.043%
2025-10-01	10.8000	10.8000	10.8000	10.8000	+1.887%	31	180	-93.519%
2025-09-30	11.4600	11.4600	10.6000	10.6000	+0.952%	7	211	-93.396%
2025-09-29	9.6500	10.5000	9.6500	10.5000	+14.754%	6	213	-93.333%
2025-09-26	9.0800	9.2000	9.0800	9.1500	+17.308%	7	213	-92.350%
2025-09-25	7.9000	7.9000	7.8000	7.8000	-1.887%	2	214	-91.026%
2025-09-24	6.3000	7.9500	6.3000	7.9500	+3.247%	2	215	-91.195%
2025-09-23	7.4000	7.8300	7.3200	7.7000	0.000%	13	214	-90.909%
2025-09-22	8.0000	8.5500	7.6500	7.7000	-15.847%	61	211	-90.909%
2025-09-19	8.7700	9.4000	8.7700	9.1500	-2.866%	24	162	-92.350%
2025-09-18	9.4100	9.4200	9.4100	9.4200	-5.800%	39	161	-92.569%
2025-09-17	10.3200	10.3200	10.0000	10.0000	-2.913%	14	123	-93.000%
2025-09-15	9.6500	10.3000	9.6500	10.3000	-0.962%	11	113	-93.204%
2025-09-12	10.4000	10.4000	10.4000	10.4000	+0.483%	1	121	-93.269%
2025-09-11	10.3500	10.3500	10.3500	10.3500	+7.254%	1	120	-93.237%
2025-09-10	9.6500	9.6500	9.6500	9.6500	+0.416%	2	119	-92.746%
2025-09-09	9.6500	9.6500	9.6000	9.6100	+9.205%	5	117	-92.716%
2025-09-08	7.8000	9.4000	7.8000	8.8000	-17.987%	7	113	-92.045%
2025-09-05	10.8800	10.9500	10.7300	10.7300	-11.542%	16	110	-93.476%
2025-09-04	12.8000	12.8000	12.1000	12.1300	-2.177%	3	107	-94.229%
2025-09-03	12.4500	12.4500	12.4000	12.4000	+3.333%	18	105	-94.355%
2025-09-02	12.0000	12.0000	12.0000	12.0000	-7.264%	2	88	-94.167%
2025-08-29	12.8500	12.9400	12.8500	12.9400	+13.808%	6	86	-94.590%
2025-08-28	11.3700	11.3700	11.3700	11.3700	+2.432%	2	86	-93.843%
2025-08-26	11.3100	11.5500	10.8800	11.1000	-5.371%	37	85	-93.694%
2025-08-25	11.7300	11.7300	11.7300	11.7300	-2.575%	1	89	-94.032%
2025-08-22	12.0400	12.0400	12.0400	12.0400	-2.903%	1	88	-94.186%
2025-08-21	12.4000	12.4000	12.4000	12.4000	-3.876%	6	87	-94.355%
2025-08-20	12.6500	12.9000	12.5500	12.9000	+7.232%	19	93	-94.574%
2025-08-19	12.3100	12.4500	12.0300	12.0300	+2.383%	5	77	-94.181%
2025-08-18	11.6600	11.7500	11.3000	11.7500	+21.134%	6	73	-94.043%
2025-08-15	9.6500	9.7000	9.6000	9.7000	+0.832%	24	68	-92.784%
2025-08-14	9.6200	9.6200	9.6200	9.6200	+8.090%	1	50	-92.723%
2025-08-12	9.0000	9.0000	8.9000	8.9000	+11.250%	19	49	-92.135%
2025-08-11	8.0000	8.0000	8.0000	8.0000	+14.778%	1	48	-91.250%
2025-08-08	6.9700	6.9700	6.9700	6.9700	-3.862%	1	47	-89.957%
2025-08-07	7.2500	8.2500	6.8000	7.2500	+74.699%	29	46	-90.345%
2025-08-05	4.1500	4.1500	4.1500	4.1500	-18.627%	20	20	-83.133%
2025-08-01	5.1000	5.1000	5.1000	5.1000	-15.702%	1	1	-86.275%
2025-07-29	6.0500	6.0500	6.0500	6.0500	0.000%	1	1	-88.430%