Dark

CELH20270115P15
CELH Jan 15 2027 15.00 Put (CELH270115P00015000)
option OPRA

EOD

Aug 19, 2026

0.1200-42.857%(-0.0900)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.1400	0.1400	0.1100	0.1200	-42.857%	30	3,332	0.000%
2026-08-14	0.2100	0.2100	0.2100	0.2100	-4.545%	21	3,334	-42.857%
2026-08-12	0.2700	0.2800	0.2200	0.2200	-24.138%	11	3,344	-45.455%
2026-08-11	0.2900	0.2900	0.2500	0.2900	-32.558%	24	3,339	-58.621%
2026-08-07	0.5100	0.5100	0.4300	0.4300	-25.862%	12	3,341	-72.093%
2026-08-06	0.5400	0.5800	0.4900	0.5800	+123.077%	297	3,331	-79.310%
2026-08-05	0.2600	0.2600	0.2600	0.2600	-29.730%	30	3,143	-53.846%
2026-08-04	0.3700	0.3700	0.3700	0.3700	+19.355%	1	3,143	-67.568%
2026-07-31	0.4200	0.4200	0.3100	0.3100	-34.043%	3	3,143	-61.290%
2026-07-28	0.4700	0.4700	0.4700	0.4700	-4.082%	11	3,143	-74.468%
2026-07-27	0.4900	0.4900	0.4900	0.4900	+8.889%	2	3,150	-75.510%
2026-07-17	0.4500	0.4500	0.4500	0.4500	-6.250%	1	3,151	-73.333%
2026-07-08	0.4700	0.4800	0.4500	0.4800	+33.333%	31	3,150	-75.000%
2026-07-07	0.3800	0.3800	0.3600	0.3600	-14.286%	20	3,150	-66.667%
2026-07-02	0.4200	0.4200	0.4200	0.4200	-23.636%	3	3,172	-71.429%
2026-06-23	0.5500	0.5500	0.5500	0.5500	-8.333%	1	3,172	-78.182%
2026-06-17	0.5000	0.6000	0.5000	0.6000	-7.692%	25	3,171	-80.000%
2026-06-15	0.6500	0.6500	0.6500	0.6500	-24.419%	5	3,191	-81.538%
2026-06-08	0.8800	0.8800	0.8000	0.8600	0.000%	82	3,188	-86.047%
2026-06-04	0.7500	0.8600	0.7500	0.8600	+72.000%	10	3,176	-86.047%
2026-05-28	0.5000	0.5000	0.5000	0.5000	-15.254%	1	3,175	-76.000%
2026-05-22	0.5900	0.5900	0.5900	0.5900	-22.368%	40	3,175	-79.661%
2026-05-20	0.7600	0.7700	0.7600	0.7600	0.000%	5	3,175	-84.211%
2026-05-18	0.7600	0.7600	0.7600	0.7600	-10.588%	20	3,170	-84.211%
2026-05-14	0.8500	0.8500	0.8500	0.8500	-5.556%	1	3,170	-85.882%
2026-05-13	0.8000	0.9200	0.8000	0.9000	+15.385%	14	3,161	-86.667%
2026-05-12	0.7900	0.7900	0.7800	0.7800	+5.405%	10	3,161	-84.615%
2026-05-11	0.7100	0.8100	0.7100	0.7400	+34.545%	63	3,161	-83.784%
2026-05-08	0.6000	0.6300	0.5500	0.5500	+3.774%	36	3,150	-78.182%
2026-05-07	0.5500	0.5500	0.5300	0.5300	-17.188%	6	3,151	-77.358%
2026-05-06	0.6400	0.6400	0.6400	0.6400	-11.111%	2	3,150	-81.250%
2026-04-27	0.7200	0.7200	0.7200	0.7200	+2.857%	1	3,148	-83.333%
2026-04-24	0.7000	0.7000	0.7000	0.7000	-4.110%	2	3,148	-82.857%
2026-04-22	0.7000	0.7300	0.6900	0.7300	+1.389%	3	3,150	-83.562%
2026-04-13	0.6300	0.7200	0.6300	0.7200	+2.857%	75	3,149	-83.333%
2026-04-10	0.5900	0.7000	0.5900	0.7000	-6.667%	2	3,122	-82.857%
2026-04-02	0.7500	0.7500	0.7500	0.7500	+20.968%	10	3,117	-84.000%
2026-04-01	0.7200	0.7200	0.6200	0.6200	-1.587%	6	3,117	-80.645%
2026-03-31	0.6300	0.6300	0.6300	0.6300	+31.250%	1	3,112	-80.952%
2026-03-26	0.6100	0.6100	0.4800	0.4800	+6.667%	2	3,112	-75.000%
2026-03-25	0.5300	0.5500	0.4500	0.4500	-10.000%	5	3,112	-73.333%
2026-03-24	0.5000	0.5000	0.5000	0.5000	+25.000%	1	3,112	-76.000%
2026-03-20	0.4000	0.4000	0.4000	0.4000	+14.286%	2	3,112	-70.000%
2026-03-13	0.3200	0.3500	0.3200	0.3500	-5.405%	12	3,114	-65.714%
2026-03-12	0.3400	0.3700	0.3400	0.3700	+5.714%	16	3,114	-67.568%
2026-03-11	0.3200	0.3500	0.3200	0.3500	-7.895%	12	3,110	-65.714%
2026-03-09	0.3900	0.3900	0.3800	0.3800	+8.571%	20	3,108	-68.421%
2026-03-06	0.3500	0.3500	0.3500	0.3500	+6.061%	1	3,099	-65.714%
2026-03-05	0.3400	0.3400	0.2100	0.3300	+10.000%	51	3,099	-63.636%
2026-02-20	0.3000	0.3000	0.3000	0.3000	-33.333%	2	3,099	-60.000%
2026-02-19	0.4500	0.4500	0.4500	0.4500	-18.182%	3	3,097	-73.333%
2026-02-11	0.5500	0.5500	0.5500	0.5500	+103.704%	1	3,094	-78.182%
2026-01-23	0.2700	0.2700	0.2700	0.2700	-10.000%	20	3,094	-55.556%
2026-01-20	0.3000	0.3000	0.3000	0.3000	-40.000%	1	3,094	-60.000%
2026-01-08	0.5000	0.5000	0.5000	0.5000	+31.579%	1	3,094	-76.000%
2026-01-07	0.2500	0.4100	0.2500	0.3800	-39.683%	10	3,094	-68.421%
2025-12-09	0.5100	0.6300	0.2300	0.6300	-16.000%	5	3,094	-80.952%
2025-12-04	0.7500	0.7500	0.7500	0.7500	-9.639%	10	3,093	-84.000%
2025-11-21	0.8300	0.8300	0.8300	0.8300	+53.704%	2	3,093	-85.542%
2025-11-12	0.5800	0.5800	0.5400	0.5400	-5.263%	3	3,093	-77.778%
2025-11-10	0.5700	0.5700	0.5700	0.5700	-20.833%	2	3,090	-78.947%
2025-11-07	0.5700	0.7200	0.5700	0.7200	+44.000%	129	3,090	-83.333%
2025-11-06	0.4300	0.5000	0.4300	0.5000	+51.515%	2	3,001	-76.000%
2025-10-22	0.2800	0.3300	0.2800	0.3300	+3.125%	2	3,000	-63.636%
2025-09-25	0.3500	0.3800	0.3200	0.3200	+45.455%	11	3,000	-62.500%
2025-09-09	0.2200	0.2200	0.2200	0.2200	+10.000%	20	3,000	-45.455%
2025-09-08	0.2500	0.3000	0.2000	0.2000	+25.000%	12	3,000	-40.000%
2025-08-26	0.1600	0.1600	0.1600	0.1600	-36.000%	10	3,005	-25.000%
2025-08-22	0.2000	0.2500	0.2000	0.2500	+31.579%	14	3,005	-52.000%
2025-08-20	0.1900	0.1900	0.1900	0.1900	-24.000%	1	3,005	-36.842%
2025-08-19	0.1500	0.2500	0.1500	0.2500	-3.846%	5	3,006	-52.000%
2025-08-13	0.2700	0.2700	0.2600	0.2600	-35.000%	11	3,006	-53.846%
2025-08-07	0.4000	0.4000	0.4000	0.4000	-11.111%	1	3,016	-70.000%
2025-08-06	0.4500	0.4500	0.4500	0.4500	+7.143%	1	3,016	-73.333%
2025-08-04	0.4200	0.4200	0.4200	0.4200	-2.326%	1	3,016	-71.429%
2025-07-29	0.4300	0.4300	0.4300	0.4300	-42.667%	10	3,016	-72.093%
2025-07-28	0.7500	0.7500	0.7500	0.7500	+47.059%	10	3,021	-84.000%
2025-07-23	0.5100	0.5100	0.5100	0.5100	-34.615%	1	3,011	-76.471%
2025-06-25	0.7800	0.7800	0.7800	0.7800	+14.706%	1	3,011	-84.615%
2025-06-24	0.6800	0.6800	0.6800	0.6800	-16.049%	2	3,011	-82.353%
2025-06-23	0.8100	0.8100	0.8100	0.8100	+5.195%	3	3,013	-85.185%
2025-06-16	0.7700	0.7700	0.7700	0.7700	-10.465%	9	3,013	-84.416%
2025-06-13	0.8600	0.8600	0.8600	0.8600	-27.731%	2	3,013	-86.047%
2025-05-28	1.2000	1.2000	1.1900	1.1900	0.000%	237	3,013	-89.916%
2025-05-22	1.1900	1.1900	1.1900	1.1900	+20.202%	1	2,867	-89.916%
2025-05-19	0.9900	0.9900	0.9900	0.9900	+2.062%	1	2,867	-87.879%
2025-05-16	0.9700	0.9700	0.9700	0.9700	-8.491%	4	2,867	-87.629%
2025-05-13	0.9200	1.0600	0.9200	1.0600	-15.200%	2	2,867	-88.679%
2025-05-12	1.1300	1.2500	1.1300	1.2500	+8.696%	2	2,869	-90.400%
2025-05-09	1.1500	1.1500	1.1500	1.1500	-9.449%	10	2,868	-89.565%
2025-05-07	1.2200	1.2700	1.2200	1.2700	-2.308%	3	2,868	-90.551%
2025-04-28	1.2400	1.3100	1.2400	1.3000	+3.175%	137	2,867	-90.769%
2025-04-25	1.2900	1.2900	1.2500	1.2600	+2.439%	2,422	2,730	-90.476%
2025-04-24	1.2300	1.2400	1.2200	1.2300	-0.806%	7	1,550	-90.244%
2025-04-23	1.1600	1.2400	1.1600	1.2400	-9.489%	241	1,544	-90.323%
2025-04-21	1.3800	1.4200	1.2600	1.3700	+9.600%	49	1,374	-91.241%
2025-04-16	1.2500	1.2500	1.2500	1.2500	0.000%	1	1,359	-90.400%
2025-04-09	1.2500	1.2500	1.2500	1.2500	-32.796%	2	1,358	-90.400%
2025-04-07	1.8600	1.8600	1.8600	1.8600	+31.915%	2	1,360	-93.548%
2025-04-04	1.3900	1.4100	1.3600	1.4100	+18.487%	22	1,360	-91.489%
2025-04-03	1.1900	1.1900	1.1900	1.1900	0.000%	10	1,367	-89.916%
2025-04-02	1.1900	1.1900	1.1900	1.1900	-17.931%	2	1,363	-89.916%
2025-04-01	1.4500	1.4500	1.4500	1.4500	+12.403%	1	1,363	-91.724%
2025-03-31	1.3000	1.3000	1.2900	1.2900	0.000%	3	1,363	-90.698%
2025-03-27	1.3000	1.3000	1.2900	1.2900	-0.769%	2	1,363	-90.698%
2025-03-24	1.3000	1.3000	1.3000	1.3000	-11.565%	1	1,363	-90.769%
2025-03-21	1.5200	1.5200	1.4700	1.4700	-8.125%	4	1,363	-91.837%
2025-03-20	1.6000	1.6000	1.6000	1.6000	-1.840%	1	1,363	-92.500%
2025-03-19	1.7200	1.7200	1.6300	1.6300	-9.444%	2	1,362	-92.638%
2025-03-18	1.8100	1.8100	1.7000	1.8000	-2.703%	34	1,362	-93.333%
2025-03-17	1.9000	1.9400	1.8500	1.8500	-20.259%	12	1,363	-93.514%
2025-03-11	2.3200	2.3200	2.3200	2.3200	+3.111%	1	1,363	-94.828%
2025-03-10	2.2600	2.2600	2.2500	2.2500	-6.250%	101	1,364	-94.667%
2025-03-04	2.4000	2.4000	2.4000	2.4000	+9.091%	1	1,441	-95.000%
2025-03-03	2.2000	2.2000	2.2000	2.2000	-9.836%	4	1,441	-94.545%
2025-02-28	2.4900	2.4900	2.3100	2.4400	+11.927%	10	1,439	-95.082%
2025-02-26	2.2300	2.2300	2.1000	2.1800	+0.926%	5	1,437	-94.495%
2025-02-25	2.3200	2.3200	1.8700	2.1600	+35.849%	98	1,432	-94.444%
2025-02-24	1.7000	1.7300	1.5400	1.5900	-1.242%	37	1,464	-92.453%
2025-02-21	2.0000	2.3900	1.3700	1.6100	-40.149%	178	1,496	-92.547%
2025-02-20	2.6900	2.6900	2.6900	2.6900	-1.825%	1	1,564	-95.539%
2025-02-19	2.7600	2.7600	2.7400	2.7400	-12.460%	17	1,564	-95.620%
2025-02-14	3.1300	3.1300	3.1300	3.1300	-2.795%	34	1,614	-96.166%
2025-02-13	3.3800	3.4000	3.1800	3.2200	-5.294%	194	1,614	-96.273%
2025-02-12	3.3000	3.4500	3.3000	3.4000	+1.796%	666	1,494	-96.471%
2025-02-11	3.3000	3.3700	3.2200	3.3400	+1.212%	373	1,162	-96.407%
2025-02-10	3.3300	3.3300	3.3000	3.3000	+1.227%	22	900	-96.364%
2025-02-06	3.2000	3.2600	3.2000	3.2600	+1.875%	12	878	-96.319%
2025-02-05	3.0700	3.2000	3.0700	3.2000	+4.235%	17	866	-96.250%
2025-02-04	3.0000	3.0700	3.0000	3.0700	+16.288%	9	849	-96.091%
2025-01-30	2.6700	2.6700	2.6400	2.6400	-0.752%	7	840	-95.455%
2025-01-29	2.6600	2.6600	2.6600	2.6600	-2.920%	25	839	-95.489%
2025-01-28	2.7500	2.7500	2.6900	2.7400	+1.481%	20	839	-95.620%
2025-01-23	2.8000	2.8000	2.7000	2.7000	+1.124%	103	839	-95.556%
2025-01-22	2.6100	2.6700	2.6100	2.6700	+7.229%	13	751	-95.506%
2025-01-21	2.5000	2.5100	2.4900	2.4900	+0.403%	7	751	-95.181%
2025-01-16	2.4800	2.4800	2.4800	2.4800	-2.745%	1	751	-95.161%
2025-01-07	2.5500	2.5500	2.5500	2.5500	-3.774%	1	752	-95.294%
2025-01-03	2.7200	2.7200	2.6500	2.6500	-11.960%	4	751	-95.472%
2024-12-30	2.9800	3.0100	2.9800	3.0100	+4.878%	12	751	-96.013%
2024-12-27	2.8700	2.8700	2.8700	2.8700	+0.702%	2	739	-95.819%
2024-12-26	2.8100	2.8500	2.8100	2.8500	-0.697%	11	739	-95.789%
2024-12-19	2.9400	2.9400	2.8700	2.8700	-2.381%	5	730	-95.819%
2024-12-18	2.9400	2.9400	2.9400	2.9400	+8.889%	2	725	-95.918%
2024-12-17	2.5700	2.7000	2.5700	2.7000	+5.882%	31	725	-95.556%
2024-12-13	2.5500	2.5500	2.5500	2.5500	0.000%	4	695	-95.294%
2024-12-12	2.5500	2.5500	2.5500	2.5500	-5.556%	1	695	-95.294%
2024-12-11	2.7000	2.7000	2.7000	2.7000	-1.818%	1	694	-95.556%
2024-12-10	2.5800	2.7500	2.5800	2.7500	+1.852%	2	693	-95.636%
2024-12-09	2.7000	2.7000	2.7000	2.7000	-3.226%	2	694	-95.556%
2024-12-06	2.7900	2.7900	2.7900	2.7900	-5.743%	2	696	-95.699%
2024-12-05	2.9600	2.9600	2.9600	2.9600	+4.225%	1	695	-95.946%
2024-12-04	2.8400	2.8400	2.8400	2.8400	+1.068%	1	694	-95.775%
2024-12-03	2.8000	2.8100	2.6500	2.8100	+0.357%	42	693	-95.730%
2024-12-02	2.5500	2.8000	2.5500	2.8000	-1.408%	6	680	-95.714%
2024-11-29	2.8400	2.8400	2.8400	2.8400	-5.333%	30	676	-95.775%
2024-11-27	2.9000	3.0000	2.9000	3.0000	0.000%	16	657	-96.000%
2024-11-26	2.7800	3.0000	2.7800	3.0000	+11.111%	10	657	-96.000%
2024-11-25	2.7000	2.7000	2.7000	2.7000	-3.571%	7	658	-95.556%
2024-11-22	2.8000	2.8000	2.8000	2.8000	0.000%	2	658	-95.714%
2024-11-21	2.8900	2.8900	2.7500	2.8000	-11.392%	20	657	-95.714%
2024-11-19	3.1600	3.1600	3.1600	3.1600	-1.250%	2	657	-96.203%
2024-11-15	3.0500	3.2000	3.0500	3.2000	+9.589%	76	657	-96.250%
2024-11-14	2.9800	2.9800	2.9200	2.9200	+0.344%	21	632	-95.890%
2024-11-13	2.8200	2.9100	2.8100	2.9100	+3.929%	14	611	-95.876%
2024-11-12	3.1000	3.1100	2.8000	2.8000	-0.356%	531	602	-95.714%
2024-11-11	2.8200	2.8400	2.8100	2.8100	+4.074%	103	142	-95.730%
2024-11-07	2.7000	2.7000	2.7000	2.7000	-0.735%	1	41	-95.556%
2024-11-06	2.7500	2.8700	2.7200	2.7200	-1.091%	32	42	-95.588%
2024-10-31	2.7500	2.7500	2.7500	2.7500	+1.852%	7	57	-95.636%
2024-10-29	2.6400	2.7000	2.6200	2.7000	0.000%	11	50	-95.556%
2024-10-28	2.7000	2.7000	2.7000	2.7000	+7.143%	10	48	-95.556%
2024-10-21	2.5000	2.5200	2.5000	2.5200	-3.077%	6	38	-95.238%
2024-10-17	2.5000	2.6000	2.5000	2.6000	-3.346%	8	35	-95.385%
2024-10-09	2.8600	2.8600	2.6900	2.6900	-8.814%	68	0	-95.539%
2024-10-08	2.8700	2.9500	2.8500	2.9500	0.000%	10	0	-95.932%