Dark

CELH20270917C40
CELH Sep 17 2027 40.00 Call (CELH270917C00040000)
option OPRA

EOD

Aug 20, 2026

6.00-4.000%(-0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.0300	6.0300	6.0000	6.0000	-4.000%	3	344	0.000%
2026-08-19	6.0000	6.2500	6.0000	6.2500	+40.449%	6	344	-4.000%
2026-08-17	4.4500	4.4500	4.4500	4.4500	-8.998%	1	339	+34.831%
2026-08-14	4.8900	4.8900	4.8900	4.8900	+19.268%	1	338	+22.699%
2026-08-11	4.1300	4.1500	4.1000	4.1000	+12.948%	23	337	+46.341%
2026-08-10	3.6300	3.6300	3.6300	3.6300	-5.714%	1	338	+65.289%
2026-08-07	3.3500	4.2000	3.3000	3.8500	+37.993%	162	338	+55.844%
2026-08-06	3.6000	3.6000	2.7500	2.7900	-42.474%	97	336	+115.054%
2026-07-23	5.0500	5.0500	4.8500	4.8500	-17.094%	7	281	+23.711%
2026-07-22	5.8500	5.8500	5.8500	5.8500	+9.346%	1	276	+2.564%
2026-07-21	5.4200	5.4200	5.3500	5.3500	-10.833%	2	276	+12.150%
2026-07-20	6.0000	6.0000	6.0000	6.0000	+1.351%	1	276	0.000%
2026-07-17	5.9200	5.9200	5.9200	5.9200	-6.181%	1	276	+1.351%
2026-07-15	6.3100	6.3100	6.3100	6.3100	+8.793%	6	276	-4.913%
2026-07-13	5.8000	5.8000	5.8000	5.8000	-27.500%	2	279	+3.448%
2026-07-06	8.2100	8.2100	8.0000	8.0000	+6.667%	13	279	-25.000%
2026-07-01	7.5400	7.5400	7.5000	7.5000	+17.188%	3	278	-20.000%
2026-06-26	6.8500	6.8500	6.4000	6.4000	+13.274%	2	278	-6.250%
2026-06-24	5.8500	5.8500	5.5000	5.6500	-2.418%	11	278	+6.195%
2026-06-23	6.0500	6.0500	5.7900	5.7900	-8.531%	2	274	+3.627%
2026-06-16	6.3300	6.3300	6.3200	6.3300	+1.280%	82	275	-5.213%
2026-06-11	6.2500	6.2500	6.2500	6.2500	-0.636%	2	257	-4.000%
2026-06-09	6.0000	6.3000	5.9900	6.2900	+4.833%	14	257	-4.610%
2026-06-04	6.6000	6.8000	5.9200	6.0000	-16.551%	150	257	0.000%
2026-06-02	7.4000	7.4000	7.0000	7.1900	+2.714%	17	137	-16.551%
2026-06-01	8.3500	8.3500	7.0000	7.0000	-19.075%	4	145	-14.286%
2026-05-29	8.2700	8.6500	8.2700	8.6500	+2.976%	13	145	-30.636%
2026-05-28	7.9400	8.4000	7.9400	8.4000	+33.971%	4	133	-28.571%
2026-05-20	5.9600	6.2700	5.9600	6.2700	-5.856%	13	132	-4.306%
2026-05-19	6.7400	6.7400	6.6600	6.6600	-1.333%	35	110	-9.910%
2026-05-15	6.8300	7.1600	6.7500	6.7500	-0.295%	42	110	-11.111%
2026-05-14	6.7700	6.7700	6.7700	6.7700	+10.261%	1	108	-11.374%
2026-05-13	5.8200	6.1400	5.8200	6.1400	-13.521%	15	115	-2.280%
2026-05-11	6.3000	7.1000	6.3000	7.1000	-13.309%	15	115	-15.493%
2026-05-08	8.3000	8.3200	8.1900	8.1900	-14.865%	5	108	-26.740%
2026-05-07	9.6200	9.6200	9.6200	9.6200	+4.565%	1	105	-37.630%
2026-05-06	9.2000	9.2000	9.2000	9.2000	+7.855%	1	105	-34.783%
2026-04-22	8.8400	8.8400	8.5300	8.5300	+2.771%	3	106	-29.660%
2026-04-21	8.3000	8.3000	8.3000	8.3000	-5.251%	1	104	-27.711%
2026-04-20	9.1100	9.1100	8.7600	8.7600	-6.009%	2	103	-31.507%
2026-04-16	10.0000	10.0000	9.2100	9.3200	-7.264%	4	102	-35.622%
2026-04-15	10.0000	10.0500	9.9000	10.0500	+11.667%	6	98	-40.299%
2026-04-14	9.0000	9.0000	9.0000	9.0000	+2.857%	1	98	-33.333%
2026-04-13	8.7500	8.7500	8.7500	8.7500	-15.377%	9	98	-31.429%
2026-04-09	10.3400	10.3400	10.3400	10.3400	+10.825%	4	102	-41.973%
2026-04-07	9.4200	9.4200	9.3300	9.3300	-4.796%	30	102	-35.691%
2026-04-06	9.8500	9.8500	9.8000	9.8000	+16.667%	6	92	-38.776%
2026-04-02	8.4000	8.4000	8.4000	8.4000	-15.152%	3	85	-28.571%
2026-04-01	9.5000	9.9000	9.5000	9.9000	+14.055%	7	85	-39.394%
2026-03-30	8.6800	8.6800	8.6800	8.6800	-2.691%	1	79	-30.876%
2026-03-27	8.9200	8.9200	8.9200	8.9200	-3.672%	1	79	-32.735%
2026-03-26	9.4500	9.4500	9.2600	9.2600	-3.942%	8	79	-35.205%
2026-03-24	11.9500	11.9500	9.6400	9.6400	-21.943%	60	76	-37.759%
2026-03-23	12.5000	12.5000	12.3500	12.3500	-7.836%	2	53	-51.417%
2026-03-18	13.5600	13.7000	13.4000	13.4000	-11.258%	3	52	-55.224%
2026-03-17	15.6000	15.6000	15.1000	15.1000	-2.581%	14	49	-60.265%
2026-03-13	15.5000	15.5000	15.5000	15.5000	-4.025%	1	41	-61.290%
2026-03-11	16.1500	16.1500	16.1500	16.1500	+20.522%	1	41	-62.848%
2026-03-09	13.4000	13.4000	13.4000	13.4000	-7.713%	1	41	-55.224%
2026-03-06	14.5200	14.5200	14.5200	14.5200	-27.473%	1	41	-58.678%
2026-02-04	20.0200	20.0200	20.0200	20.0200	-16.129%	3	41	-70.030%
2026-01-29	23.8700	23.8700	23.8700	23.8700	+0.717%	4	41	-74.864%
2026-01-27	23.7000	23.7000	23.7000	23.7000	-2.389%	10	41	-74.684%
2026-01-20	24.2800	24.2800	24.2800	24.2800	+5.474%	3	43	-75.288%
2026-01-15	23.0200	23.0200	23.0200	23.0200	+2.311%	5	46	-73.936%
2026-01-13	22.5000	22.5000	22.5000	22.5000	+2.646%	7	46	-73.333%
2026-01-09	21.7700	21.9200	21.7700	21.9200	+2.001%	2	46	-72.628%
2026-01-08	21.4900	21.4900	21.4900	21.4900	+13.404%	1	47	-72.080%
2026-01-06	18.9500	18.9500	18.9500	18.9500	-1.558%	4	47	-68.338%
2026-01-02	18.4000	19.2500	17.9000	19.2500	+11.594%	8	43	-68.831%
2025-12-31	17.2500	17.2500	17.2500	17.2500	-0.634%	1	40	-65.217%
2025-12-29	17.3600	17.3600	17.3600	17.3600	+2.722%	3	40	-65.438%
2025-12-26	17.0500	17.1200	16.9000	16.9000	+3.617%	3	40	-64.497%
2025-12-22	16.3100	16.3100	16.3100	16.3100	-1.032%	1	42	-63.213%
2025-12-08	16.4800	16.4800	16.4800	16.4800	+11.881%	1	42	-63.592%
2025-12-01	14.7300	14.7300	14.7300	14.7300	+2.434%	9	42	-59.267%
2025-11-26	14.3800	14.3800	14.3800	14.3800	+3.902%	3	35	-58.275%
2025-11-21	13.6800	13.8400	13.6800	13.8400	+4.060%	6	35	-56.647%
2025-11-20	15.1000	15.1000	13.1500	13.3000	-5.068%	3	32	-54.887%
2025-11-17	13.5000	14.0100	13.5000	14.0100	-14.936%	25	32	-57.173%
2025-11-14	16.4700	16.4700	16.4700	16.4700	-1.613%	5	11	-63.570%
2025-11-10	16.7900	16.7900	16.7400	16.7400	+12.803%	4	7	-64.158%
2025-11-07	14.8400	14.8400	14.8400	14.8400	0.000%	3	0	-59.569%