Dark

CELH20270115P45
CELH Jan 15 2027 45.00 Put (CELH270115P00045000)
option OPRA

EOD

Jun 30, 2026

16.82-2.209%(-0.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	16.8200	16.8200	16.8200	16.8200	-2.209%	1	323	0.000%
2026-06-23	17.2000	17.2000	17.2000	17.2000	-1.714%	1	324	-2.209%
2026-06-15	17.5000	17.5000	17.5000	17.5000	-3.899%	3	323	-3.886%
2026-06-11	18.0900	18.4200	18.0900	18.2100	+2.881%	16	320	-7.633%
2026-06-09	17.7000	17.7000	17.7000	17.7000	+10.625%	3	334	-4.972%
2026-06-01	16.0000	16.0000	16.0000	16.0000	+2.171%	3	331	+5.125%
2026-05-27	15.6600	15.6600	15.6600	15.6600	-6.228%	2	328	+7.407%
2026-05-26	16.5000	16.7000	16.1000	16.7000	-4.571%	7	328	+0.719%
2026-05-20	17.5000	17.5000	17.5000	17.5000	+4.728%	1	321	-3.886%
2026-05-18	16.7100	16.7100	16.7100	16.7100	-3.966%	1	320	+0.658%
2026-05-14	17.4000	17.4000	17.4000	17.4000	+7.341%	3	320	-3.333%
2026-05-11	16.2500	16.2500	16.2100	16.2100	+13.675%	50	323	+3.763%
2026-05-05	14.2600	14.2600	14.2600	14.2600	-1.655%	1	313	+17.952%
2026-05-04	14.5000	14.5000	14.5000	14.5000	+1.399%	1	314	+16.000%
2026-04-20	14.3000	14.3500	14.3000	14.3000	+8.498%	14	313	+17.622%
2026-04-17	13.1800	13.1800	13.1800	13.1800	-5.520%	1	313	+27.618%
2026-04-10	13.9500	13.9500	13.9500	13.9500	+8.899%	1	312	+20.573%
2026-03-25	12.8100	12.8100	12.8100	12.8100	+15.405%	20	313	+31.304%
2026-03-24	11.1000	11.1000	11.1000	11.1000	+3.738%	3	333	+51.532%
2026-03-23	10.3000	10.7000	10.3000	10.7000	+12.395%	4	330	+57.196%
2026-03-20	9.5200	9.5200	9.5200	9.5200	-3.350%	5	334	+76.681%
2026-03-19	10.3000	10.3000	9.8500	9.8500	+1.026%	4	338	+70.761%
2026-03-18	8.9600	10.0000	8.9600	9.7500	+10.795%	7	336	+72.513%
2026-03-16	8.5000	8.8000	8.5000	8.8000	-2.222%	13	331	+91.136%
2026-03-13	8.9700	9.0000	8.9700	9.0000	+4.046%	2	330	+86.889%
2026-03-10	8.7000	8.7000	8.6500	8.6500	-8.947%	11	328	+94.451%
2026-03-06	9.5000	9.5000	9.4500	9.5000	+11.765%	55	317	+77.053%
2026-03-05	8.3600	8.8800	8.3600	8.5000	+53.153%	23	267	+97.882%
2026-02-26	5.2000	5.6500	5.2000	5.5500	-32.890%	53	256	+203.063%
2026-02-20	8.2700	8.2700	8.2700	8.2700	-12.947%	1	262	+103.386%
2026-02-18	9.5000	9.5000	9.5000	9.5000	-3.061%	2	263	+77.053%
2026-02-17	9.8000	9.8000	9.8000	9.8000	+7.811%	1	263	+71.633%
2026-02-13	8.9200	9.0900	8.9200	9.0900	-5.313%	10	259	+85.039%
2026-02-11	9.6000	9.6000	9.6000	9.6000	+17.216%	2	259	+75.208%
2026-02-10	8.1900	8.1900	8.1900	8.1900	+2.120%	1	259	+105.372%
2026-02-04	7.7200	8.1200	7.7200	8.0200	+11.544%	36	259	+109.726%
2026-02-02	7.1900	7.1900	7.1900	7.1900	+16.155%	1	262	+133.936%
2026-01-28	6.1900	6.1900	6.1900	6.1900	+1.475%	2	263	+171.729%
2026-01-20	6.1000	6.1000	6.1000	6.1000	-12.857%	1	265	+175.738%
2026-01-14	6.8100	7.0000	6.8100	7.0000	+2.941%	5	267	+140.286%
2026-01-13	6.8000	6.8000	6.8000	6.8000	+0.592%	5	268	+147.353%
2026-01-09	7.0500	7.0500	6.7600	6.7600	-5.455%	2	268	+148.817%
2026-01-08	7.1000	7.1500	7.1000	7.1500	-10.625%	3	269	+135.245%
2026-01-06	8.0000	8.0000	8.0000	8.0000	-7.940%	10	266	+110.250%
2026-01-02	8.9000	8.9000	8.6900	8.6900	-3.659%	11	256	+93.556%
2025-12-31	9.0200	9.0200	9.0200	9.0200	+1.577%	1	247	+86.475%
2025-12-29	8.7500	8.8800	8.7500	8.8800	-3.268%	40	247	+89.414%
2025-12-26	9.0000	9.1800	9.0000	9.1800	-6.517%	32	207	+83.224%
2025-12-22	10.0000	10.0000	9.7800	9.8200	-6.476%	62	177	+71.283%
2025-12-19	10.5000	10.5000	10.5000	10.5000	-8.696%	3	125	+60.190%
2025-12-17	11.2000	11.5900	11.2000	11.5000	+8.491%	5	127	+46.261%
2025-12-12	10.1600	10.6000	10.1600	10.6000	+1.435%	53	128	+58.679%
2025-12-10	10.4500	10.4500	10.4500	10.4500	+4.500%	1	123	+60.957%
2025-12-09	10.0000	10.0000	10.0000	10.0000	-2.344%	2	123	+68.200%
2025-12-08	10.2500	10.2500	10.2400	10.2400	-7.162%	6	125	+64.258%
2025-12-05	11.0300	11.0300	11.0300	11.0300	+0.731%	1	121	+52.493%
2025-12-01	11.0000	11.0000	10.8600	10.9500	-6.490%	15	120	+53.607%
2025-11-28	11.7100	11.7100	11.7100	11.7100	-2.417%	1	109	+43.638%
2025-11-25	12.0000	12.0000	12.0000	12.0000	-12.727%	1	109	+40.167%
2025-11-21	13.7500	13.7500	13.7500	13.7500	+17.121%	2	109	+22.327%
2025-11-18	11.7400	11.7400	11.7400	11.7400	+0.946%	3	111	+43.271%
2025-11-17	11.1000	11.6300	11.1000	11.6300	+11.079%	13	108	+44.626%
2025-11-14	10.4700	10.4700	10.4700	10.4700	+1.062%	1	96	+60.649%
2025-11-12	10.3600	10.3600	10.3600	10.3600	-1.333%	1	96	+62.355%
2025-11-11	10.8800	10.8800	10.5000	10.5000	-0.474%	4	96	+60.190%
2025-11-10	10.6700	10.6700	10.3900	10.5500	-4.004%	13	96	+59.431%
2025-11-07	10.0000	11.2400	10.0000	10.9900	+9.900%	27	105	+53.048%
2025-11-06	8.4500	10.8500	8.4500	10.0000	+66.667%	33	79	+68.200%
2025-11-05	6.2500	6.2500	6.0000	6.0000	-14.286%	3	68	+180.333%
2025-11-04	7.0000	7.0000	7.0000	7.0000	+6.870%	2	69	+140.286%
2025-11-03	6.9000	6.9000	6.5500	6.5500	+8.624%	5	68	+156.794%
2025-10-31	6.0300	6.0300	6.0300	6.0300	+7.679%	2	68	+178.939%
2025-10-20	5.6000	5.6000	5.6000	5.6000	-8.197%	2	70	+200.357%
2025-10-17	6.1000	6.1000	6.1000	6.1000	+3.390%	8	70	+175.738%
2025-10-16	6.0000	6.0000	5.6600	5.9000	+3.509%	9	66	+185.085%
2025-10-09	5.7000	5.7000	5.7000	5.7000	-5.000%	1	66	+195.088%
2025-10-08	6.0000	6.0000	6.0000	6.0000	-13.295%	3	67	+180.333%
2025-09-29	6.9800	6.9800	6.8800	6.9200	-5.205%	7	70	+143.064%
2025-09-26	7.3500	7.3500	7.3000	7.3000	-3.311%	2	70	+130.411%
2025-09-24	7.5500	7.5500	7.5500	7.5500	+4.861%	1	70	+122.781%
2025-09-19	7.2000	7.2000	7.2000	7.2000	+4.956%	1	71	+133.611%
2025-09-08	6.8600	6.8600	6.8600	6.8600	+21.416%	1	70	+145.190%
2025-09-03	5.7000	5.7000	5.6500	5.6500	+0.893%	17	69	+197.699%
2025-09-02	5.6000	5.6000	5.6000	5.6000	-4.924%	3	79	+200.357%
2025-08-26	5.8900	5.8900	5.8900	5.8900	+7.091%	1	81	+185.569%
2025-08-25	5.5000	5.5000	5.5000	5.5000	+1.852%	1	81	+205.818%
2025-08-20	5.4000	5.4000	5.4000	5.4000	-2.878%	3	80	+211.481%
2025-08-18	5.7200	5.7200	5.5600	5.5600	-5.763%	3	83	+202.518%
2025-08-15	5.9000	5.9000	5.9000	5.9000	-9.370%	1	84	+185.085%
2025-08-14	6.2600	6.5100	6.2600	6.5100	+3.333%	6	85	+158.372%
2025-08-13	6.4500	6.5100	6.3000	6.3000	-4.690%	3	86	+166.984%
2025-08-12	6.5000	6.7500	6.5000	6.6100	-10.312%	5	89	+154.463%
2025-08-08	7.5000	7.6000	7.3700	7.3700	-6.827%	11	86	+128.223%
2025-08-07	8.0000	8.0000	7.6000	7.9100	-12.789%	30	77	+112.642%
2025-07-31	9.0700	9.0700	9.0700	9.0700	+0.778%	1	77	+85.447%
2025-07-29	9.0000	9.0000	9.0000	9.0000	-5.561%	2	78	+86.889%
2025-07-25	9.5300	9.5300	9.5300	9.5300	-0.729%	2	78	+76.495%
2025-07-24	9.6500	9.6500	9.5000	9.6000	-10.196%	12	78	+75.208%
2025-07-17	10.6900	10.6900	10.6900	10.6900	+3.786%	1	79	+57.343%
2025-07-16	9.8000	10.3000	9.8000	10.3000	+1.079%	3	78	+63.301%
2025-07-14	10.3000	10.3500	10.1900	10.1900	+1.900%	7	79	+65.064%
2025-07-10	10.0000	10.0000	10.0000	10.0000	+0.604%	3	72	+68.200%
2025-07-09	9.9400	9.9400	9.9400	9.9400	-0.501%	1	75	+69.215%
2025-07-01	9.9500	9.9900	9.9500	9.9900	+0.604%	6	75	+68.368%
2025-06-30	10.0000	10.0000	9.8500	9.9300	-3.405%	11	70	+69.386%
2025-06-26	10.2900	10.2900	10.2800	10.2800	-10.140%	4	68	+63.619%
2025-06-20	11.4400	11.4400	11.4400	11.4400	+1.870%	4	66	+47.028%
2025-06-17	11.3000	11.3000	11.2300	11.2300	-1.491%	3	64	+49.777%
2025-06-16	11.5300	11.5300	11.4000	11.4000	-5.000%	8	63	+47.544%
2025-06-11	12.0500	12.0500	12.0000	12.0000	-0.498%	5	66	+40.167%
2025-06-09	12.1000	12.1800	12.0500	12.0600	-5.412%	4	62	+39.469%
2025-06-06	12.7500	12.7500	12.7500	12.7500	-4.279%	2	58	+31.922%
2025-06-04	13.3200	13.3200	13.3200	13.3200	-2.845%	1	58	+26.276%
2025-06-03	13.7100	13.7100	13.7100	13.7100	-2.211%	3	58	+22.684%
2025-05-21	13.9800	14.0200	13.9800	14.0200	+7.846%	8	59	+19.971%
2025-05-16	12.6500	13.0000	12.6500	13.0000	-6.475%	8	53	+29.385%
2025-05-13	13.9500	14.0000	13.9000	13.9000	-13.288%	8	50	+21.007%
2025-04-29	15.8500	16.1500	15.8500	16.0300	+5.115%	9	53	+4.928%
2025-04-24	14.9500	15.2500	14.9500	15.2500	0.000%	17	48	+10.295%
2025-04-15	15.2400	15.2500	15.2400	15.2500	+2.487%	5	31	+10.295%
2025-04-09	14.8800	14.8800	14.8800	14.8800	-10.361%	5	26	+13.038%
2025-04-07	19.0500	19.0500	16.6000	16.6000	+4.337%	2	21	+1.325%
2025-04-04	15.9100	15.9100	15.9100	15.9100	-3.576%	2	22	+5.720%
2025-04-03	16.3700	16.5000	16.3700	16.5000	0.000%	6	22	+1.939%
2025-03-25	16.5000	16.5000	16.5000	16.5000	-26.339%	4	20	+1.939%
2025-03-04	22.7000	22.7000	22.4000	22.4000	+2.752%	2	20	-24.911%
2025-02-28	21.8000	21.8000	21.8000	21.8000	+3.810%	2	19	-22.844%
2025-02-26	21.0000	21.0000	21.0000	21.0000	+3.448%	1	19	-19.905%
2025-02-25	18.7000	20.3000	18.7000	20.3000	+13.598%	3	15	-17.143%
2025-02-24	17.8500	17.8700	17.8500	17.8700	+1.304%	4	15	-5.876%
2025-02-21	18.0000	18.0000	17.6000	17.6400	-29.071%	10	17	-4.649%
2025-02-10	24.8700	24.8700	24.8700	24.8700	+15.728%	1	14	-32.368%
2025-01-21	21.4900	21.4900	21.4900	21.4900	+2.285%	1	12	-21.731%
2024-12-10	21.0100	21.0100	21.0100	21.0100	+1.842%	1	12	-19.943%
2024-12-09	20.6300	20.6300	20.6300	20.6300	-2.042%	1	13	-18.468%
2024-12-05	20.7900	21.0600	20.4600	21.0600	+2.183%	4	12	-20.133%
2024-12-04	20.8500	21.6500	20.1700	20.6100	-4.406%	6	8	-18.389%
2024-12-03	21.5600	21.5600	21.5600	21.5600	+2.374%	1	3	-21.985%
2024-11-06	21.0600	21.0600	21.0600	21.0600	+6.904%	1	2	-20.133%
2024-09-26	19.7000	19.7000	19.7000	19.7000	0.000%	1	1	-14.619%