Dark

CELH20270115C90
CELH Jan 15 2027 90.00 Call (CELH270115C00090000)
option OPRA

EOD

Aug 19, 2026

0.0600-25.000%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0600	0.0600	0.0600	0.0600	-25.000%	1	1,538	0.000%
2026-08-18	0.0800	0.0800	0.0800	0.0800	-27.273%	1	1,537	-25.000%
2026-08-17	0.1100	0.1100	0.1100	0.1100	+57.143%	3	1,536	-45.455%
2026-08-13	0.0900	0.1000	0.0700	0.0700	+16.667%	6	1,536	-14.286%
2026-08-11	0.0600	0.0600	0.0600	0.0600	-45.455%	5	1,534	0.000%
2026-08-06	0.1100	0.1100	0.1100	0.1100	+22.222%	5	1,529	-45.455%
2026-07-29	0.0900	0.0900	0.0900	0.0900	-10.000%	1	1,529	-33.333%
2026-07-24	0.0900	0.1000	0.0800	0.1000	-28.571%	44	1,528	-40.000%
2026-07-21	0.1400	0.1400	0.1400	0.1400	-46.154%	1	1,484	-57.143%
2026-07-14	0.2600	0.2600	0.2600	0.2600	-31.579%	1	1,483	-76.923%
2026-07-07	0.4000	0.4000	0.3800	0.3800	-5.000%	7	1,483	-84.211%
2026-07-06	0.4500	0.4500	0.4000	0.4000	-2.439%	19	1,490	-85.000%
2026-07-02	0.3400	0.4100	0.3400	0.4100	+36.667%	102	1,475	-85.366%
2026-07-01	0.3000	0.3000	0.3000	0.3000	-36.170%	1	1,475	-80.000%
2026-06-29	0.4700	0.4700	0.4700	0.4700	+62.069%	2	1,475	-87.234%
2026-06-26	0.2900	0.2900	0.2900	0.2900	+7.407%	100	1,473	-79.310%
2026-06-25	0.2700	0.2700	0.2700	0.2700	+8.000%	1	1,373	-77.778%
2026-06-23	0.1500	0.2500	0.1500	0.2500	-59.677%	21	1,372	-76.000%
2026-06-22	0.6200	0.6200	0.6200	0.6200	+67.568%	1	1,373	-90.323%
2026-06-08	0.3700	0.3700	0.3700	0.3700	-35.088%	20	1,372	-83.784%
2026-06-05	0.5700	0.5700	0.5700	0.5700	+26.667%	1	1,382	-89.474%
2026-06-01	0.4500	0.4500	0.4500	0.4500	-10.000%	2	1,382	-86.667%
2026-05-29	0.5800	0.5800	0.5000	0.5000	-10.714%	53	1,380	-88.000%
2026-05-28	0.5600	0.5600	0.5600	0.5600	+12.000%	50	1,330	-89.286%
2026-05-27	0.5000	0.5000	0.5000	0.5000	+35.135%	2	1,280	-88.000%
2026-05-21	0.3700	0.3700	0.3700	0.3700	-11.905%	50	1,282	-83.784%
2026-05-19	0.4200	0.4200	0.4200	0.4200	-6.667%	40	1,233	-85.714%
2026-05-15	0.4500	0.4500	0.4500	0.4500	+32.353%	50	1,233	-86.667%
2026-05-13	0.3400	0.3400	0.3400	0.3400	-2.857%	2	1,213	-82.353%
2026-05-12	0.3500	0.3900	0.3500	0.3500	-30.000%	17	1,203	-82.857%
2026-05-06	0.5000	0.5000	0.5000	0.5000	-23.077%	3	1,203	-88.000%
2026-05-04	0.6500	0.6500	0.6500	0.6500	+30.000%	2	1,205	-90.769%
2026-04-30	0.5000	0.5000	0.5000	0.5000	-15.254%	1	1,203	-88.000%
2026-04-27	0.6000	0.6000	0.5900	0.5900	0.000%	44	1,202	-89.831%
2026-04-23	0.5900	0.5900	0.5900	0.5900	+15.686%	10	1,240	-89.831%
2026-04-20	0.5100	0.5100	0.5100	0.5100	-15.000%	40	1,240	-88.235%
2026-04-16	0.6000	0.6000	0.6000	0.6000	-14.286%	10	1,209	-90.000%
2026-04-15	0.7000	0.7000	0.7000	0.7000	+27.273%	1	1,199	-91.429%
2026-04-14	0.5500	0.5500	0.5500	0.5500	+7.843%	1	1,198	-89.091%
2026-04-10	0.5100	0.5100	0.5100	0.5100	-19.048%	50	1,198	-88.235%
2026-04-06	0.5900	0.6300	0.5900	0.6300	+16.667%	27	1,148	-90.476%
2026-04-01	0.6100	0.6100	0.5400	0.5400	-19.403%	26	1,148	-88.889%
2026-03-31	0.6700	0.6700	0.6700	0.6700	-10.667%	10	1,136	-91.045%
2026-03-24	0.7500	0.7500	0.7500	0.7500	-28.571%	1	1,136	-92.000%
2026-03-20	1.0500	1.0500	1.0500	1.0500	-3.670%	2	1,137	-94.286%
2026-03-19	1.0900	1.0900	1.0900	1.0900	-9.167%	1	1,139	-94.495%
2026-03-17	1.4200	1.4200	1.1500	1.2000	-11.765%	5	1,138	-95.000%
2026-03-16	1.3600	1.3600	1.3600	1.3600	-7.483%	13	1,141	-95.588%
2026-03-12	1.4700	1.4700	1.4700	1.4700	+13.077%	5	1,141	-95.918%
2026-03-09	1.1600	1.3000	1.1600	1.3000	+7.438%	21	1,146	-95.385%
2026-03-06	1.0000	1.2100	1.0000	1.2100	-33.516%	3	1,153	-95.041%
2026-03-04	1.7600	1.8200	1.7600	1.8200	-22.553%	5	1,153	-96.703%
2026-03-02	2.4000	2.4000	2.3500	2.3500	-21.667%	10	1,149	-97.447%
2026-02-27	2.8000	3.0000	2.8000	3.0000	-11.765%	11	1,149	-98.000%
2026-02-26	4.2200	4.2200	3.1000	3.4000	+33.333%	181	1,139	-98.235%
2026-02-23	2.5500	2.5500	2.5500	2.5500	+59.375%	5	1,046	-97.647%
2026-02-17	1.6000	1.6000	1.6000	1.6000	-5.325%	33	1,046	-96.250%
2026-02-13	1.7200	1.7200	1.6900	1.6900	-28.390%	37	1,063	-96.450%
2026-02-09	2.2000	2.3900	2.2000	2.3600	-18.056%	8	1,063	-97.458%
2026-02-06	2.9900	2.9900	2.6000	2.8800	+22.034%	7	1,065	-97.917%
2026-02-05	2.6200	2.6200	2.3600	2.3600	-17.193%	21	1,060	-97.458%
2026-02-04	3.3600	3.3600	2.8500	2.8500	+6.742%	3	1,055	-97.895%
2026-02-02	2.8000	2.8400	2.6700	2.6700	-16.563%	57	1,058	-97.753%
2026-01-29	3.3500	3.3500	3.2000	3.2000	-8.571%	3	1,088	-98.125%
2026-01-28	3.9000	3.9000	3.5000	3.5000	-2.778%	5	1,087	-98.286%
2026-01-27	3.6000	3.6000	3.6000	3.6000	-2.703%	1	1,083	-98.333%
2026-01-26	3.7000	3.7000	3.7000	3.7000	+3.641%	2	1,084	-98.378%
2026-01-21	3.5700	3.5700	3.5700	3.5700	-18.307%	1	1,084	-98.319%
2026-01-20	4.2000	4.8000	4.2000	4.3700	+30.448%	45	1,085	-98.627%
2026-01-15	3.4300	3.4300	3.3500	3.3500	-4.286%	65	1,085	-98.209%
2026-01-14	3.5000	3.5000	3.5000	3.5000	+10.410%	7	1,097	-98.286%
2026-01-13	3.1700	3.1700	3.1700	3.1700	-9.429%	14	1,104	-98.107%
2026-01-09	3.2500	3.5000	3.2500	3.5000	+14.754%	3	1,107	-98.286%
2026-01-08	2.8500	3.2300	2.8500	3.0500	-3.175%	68	1,109	-98.033%
2026-01-07	2.9300	3.1500	2.9300	3.1500	+26.000%	6	1,170	-98.095%
2026-01-06	2.4600	2.5000	2.4600	2.5000	+0.402%	20	1,172	-97.600%
2026-01-05	2.4300	2.5200	2.4300	2.4900	+8.261%	12	1,183	-97.590%
2026-01-02	2.3500	2.3500	2.3000	2.3000	+9.524%	12	1,183	-97.391%
2025-12-31	2.1000	2.1000	2.1000	2.1000	-2.326%	43	1,216	-97.143%
2025-12-30	2.1500	2.1500	2.1500	2.1500	+1.896%	2	1,216	-97.209%
2025-12-29	2.3000	2.3000	2.1100	2.1100	+8.763%	2	1,218	-97.156%
2025-12-26	1.9400	1.9400	1.9400	1.9400	+3.743%	5	1,218	-96.907%
2025-12-23	1.8700	1.8700	1.8700	1.8700	-6.500%	2	1,223	-96.791%
2025-12-22	2.0000	2.0000	2.0000	2.0000	+61.290%	7	1,223	-97.000%
2025-12-19	1.2400	1.2400	1.2400	1.2400	-43.636%	1	1,223	-95.161%
2025-12-15	2.2000	2.2000	2.2000	2.2000	-3.084%	1	1,224	-97.273%
2025-12-11	2.2000	2.2700	2.2000	2.2700	+2.252%	6	1,224	-97.357%
2025-12-10	2.2200	2.2200	2.2200	2.2200	+1.835%	13	1,225	-97.297%
2025-12-09	2.1700	2.1800	2.1700	2.1800	+11.224%	6	1,225	-97.248%
2025-12-04	1.8700	1.9600	1.8700	1.9600	+12.000%	21	1,225	-96.939%
2025-12-02	1.7500	1.7500	1.7500	1.7500	-2.235%	1	1,228	-96.571%
2025-11-28	1.7900	1.7900	1.7900	1.7900	-8.205%	6	1,229	-96.648%
2025-11-26	2.0200	2.0200	1.9400	1.9500	+16.071%	31	1,225	-96.923%
2025-11-25	1.7500	1.7500	1.6800	1.6800	+12.752%	8	1,225	-96.429%
2025-11-24	1.5200	1.5600	1.4900	1.4900	-13.372%	10	1,220	-95.973%
2025-11-21	1.7000	1.7500	1.6000	1.7200	-13.568%	38	1,215	-96.512%
2025-11-20	2.1000	2.1000	1.9900	1.9900	-4.327%	11	1,216	-96.985%
2025-11-19	1.9500	2.3000	1.9500	2.0800	+4.523%	21	1,215	-97.115%
2025-11-18	2.0000	2.0000	1.9900	1.9900	+9.341%	3	1,223	-96.985%
2025-11-17	2.0100	2.0100	1.8000	1.8200	-22.553%	50	1,224	-96.703%
2025-11-14	2.4500	2.7600	2.3500	2.3500	-16.071%	16	1,260	-97.447%
2025-11-13	2.8600	2.8600	2.8000	2.8000	+1.449%	5	1,244	-97.857%
2025-11-12	2.3300	3.0000	2.3300	2.7600	+10.400%	101	1,244	-97.826%
2025-11-11	2.5000	2.5000	2.5000	2.5000	-12.281%	2	1,165	-97.600%
2025-11-10	2.6500	2.8500	2.6500	2.8500	+32.558%	113	1,163	-97.895%
2025-11-07	3.2500	3.2500	2.1500	2.1500	-12.245%	11	1,162	-97.209%
2025-11-06	3.3500	3.4500	2.4500	2.4500	-67.333%	122	1,159	-97.551%
2025-11-05	7.5000	7.5000	7.5000	7.5000	0.000%	1	1,058	-99.200%
2025-11-04	6.4000	7.5000	6.4000	7.5000	+9.810%	11	1,058	-99.200%
2025-11-03	6.8000	6.8300	6.3000	6.8300	-6.438%	193	1,070	-99.122%
2025-10-31	7.4000	7.4000	7.3000	7.3000	0.000%	14	1,070	-99.178%
2025-10-30	7.3300	7.3300	7.3000	7.3000	-6.170%	50	1,064	-99.178%
2025-10-29	7.5000	7.7800	7.5000	7.7800	-1.519%	8	1,071	-99.229%
2025-10-28	7.9000	7.9000	7.9000	7.9000	+0.254%	1	1,065	-99.241%
2025-10-27	8.9000	8.9000	7.8800	7.8800	-11.461%	5	1,060	-99.239%
2025-10-24	8.7000	8.9000	8.7000	8.9000	+7.229%	3	1,060	-99.326%
2025-10-23	8.6800	8.7000	8.2000	8.3000	+0.973%	17	1,057	-99.277%
2025-10-22	8.1500	8.2200	7.5500	8.2200	-7.640%	14	1,066	-99.270%
2025-10-21	8.8500	8.9000	8.8500	8.9000	-13.592%	4	1,059	-99.326%
2025-10-20	10.0000	10.3000	10.0000	10.3000	+14.699%	2	1,056	-99.417%
2025-10-17	9.4500	9.4500	8.9800	8.9800	-10.200%	6	1,055	-99.332%
2025-10-16	9.5000	10.6000	9.5000	10.0000	+10.375%	16	1,055	-99.400%
2025-10-15	9.0000	9.3000	8.7000	9.0600	+0.667%	23	1,050	-99.338%
2025-10-14	9.0000	9.0000	9.0000	9.0000	+5.882%	5	1,045	-99.333%
2025-10-13	8.5000	8.5000	8.5000	8.5000	-0.352%	1	1,040	-99.294%
2025-10-10	9.3500	9.3500	8.0000	8.5300	-6.776%	26	1,041	-99.297%
2025-10-09	8.7500	9.1500	8.5200	9.1500	+2.235%	18	1,027	-99.344%
2025-10-08	8.1000	8.9500	7.9500	8.9500	+17.763%	59	1,024	-99.330%
2025-10-07	7.0200	7.6000	7.0200	7.6000	+12.593%	5	1,004	-99.211%
2025-10-06	6.6500	6.7500	6.6500	6.7500	+1.504%	2	1,000	-99.111%
2025-10-03	7.2500	7.3000	6.6500	6.6500	-2.206%	6	1,002	-99.098%
2025-10-02	6.5600	6.8000	6.5600	6.8000	+10.569%	8	1,000	-99.118%
2025-10-01	6.3000	6.3000	6.1500	6.1500	0.000%	27	999	-99.024%
2025-09-30	6.1300	6.1500	6.1300	6.1500	+6.957%	4	992	-99.024%
2025-09-29	5.7500	5.7500	5.7500	5.7500	+16.162%	4	993	-98.957%
2025-09-26	4.7500	5.5200	4.7000	4.9500	+15.116%	27	989	-98.788%
2025-09-25	4.2000	4.3000	4.1000	4.3000	+2.138%	7	986	-98.605%
2025-09-24	4.1000	4.4500	4.1000	4.2100	-2.093%	46	979	-98.575%
2025-09-23	3.8100	4.3000	3.8000	4.3000	+8.861%	40	935	-98.605%
2025-09-22	4.5500	4.5500	3.9000	3.9500	-15.054%	40	898	-98.481%
2025-09-19	4.7000	4.7000	4.6500	4.6500	-7.000%	11	872	-98.710%
2025-09-18	5.2500	5.3000	5.0000	5.0000	-4.762%	11	864	-98.800%
2025-09-17	5.3200	5.6000	5.2500	5.2500	+3.960%	5	862	-98.857%
2025-09-16	5.1000	5.1000	4.4900	5.0500	-9.821%	30	861	-98.812%
2025-09-15	5.6000	5.6000	5.6000	5.6000	-1.582%	15	847	-98.929%
2025-09-12	5.6900	5.6900	5.6900	5.6900	-5.482%	5	847	-98.946%
2025-09-11	6.1500	6.1500	6.0000	6.0200	+16.893%	32	842	-99.003%
2025-09-10	5.1000	5.1500	5.0500	5.1500	-2.277%	7	810	-98.835%
2025-09-09	5.3300	5.3500	5.2700	5.2700	+9.792%	7	803	-98.861%
2025-09-08	6.0000	6.0000	4.6500	4.8000	-18.644%	100	796	-98.750%
2025-09-05	7.0000	7.0000	5.9000	5.9000	-13.869%	76	708	-98.983%
2025-09-04	6.3500	7.6000	6.3500	6.8500	-1.439%	15	668	-99.124%
2025-09-03	6.9500	6.9500	6.9500	6.9500	-2.113%	2	656	-99.137%
2025-09-02	7.5500	7.5500	6.7800	7.1000	-7.792%	36	654	-99.155%
2025-08-29	7.3000	7.7000	7.1600	7.7000	+23.200%	79	560	-99.221%
2025-08-28	6.2500	6.2500	6.2500	6.2500	+0.806%	13	560	-99.040%
2025-08-27	6.1200	6.2000	5.9500	6.2000	0.000%	39	547	-99.032%
2025-08-26	6.3800	6.3800	6.0000	6.2000	-7.875%	6	512	-99.032%
2025-08-25	6.7000	6.7500	6.7000	6.7300	-3.165%	17	514	-99.108%
2025-08-22	7.3000	7.3000	6.4000	6.9500	-5.442%	483	501	-99.137%
2025-08-21	7.2000	7.3500	7.2000	7.3500	+3.667%	4	22	-99.184%
2025-08-20	7.2500	7.2500	7.0900	7.0900	+6.617%	21	18	-99.154%
2025-08-19	6.6500	6.6500	6.6500	6.6500	0.000%	1	0	-99.098%