Dark

CELH20271217C40
CELH Dec 17 2027 40.00 Call (CELH271217C00040000)
option OPRA

EOD

Jul 1, 2026

8.27+14.069%(+1.02)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.2700	8.2700	8.2700	8.2700	+14.069%	8	1,547	0.000%
2026-06-24	6.7000	7.2500	6.7000	7.2500	+0.694%	24	1,547	+14.069%
2026-06-22	7.8000	7.8000	7.2000	7.2000	-8.397%	4	1,570	+14.861%
2026-06-17	7.8600	7.8600	7.8600	7.8600	+4.800%	3	1,572	+5.216%
2026-06-15	7.2500	7.5000	7.2500	7.5000	+6.082%	2	1,573	+10.267%
2026-06-10	8.0000	8.0000	7.0700	7.0700	-0.423%	18	1,573	+16.973%
2026-06-04	7.8200	7.8200	6.8200	7.1000	-10.692%	183	1,573	+16.479%
2026-06-03	7.9500	7.9500	7.9500	7.9500	-3.636%	1	1,755	+4.025%
2026-06-02	8.2500	8.2500	8.2500	8.2500	-6.780%	2	1,754	+0.242%
2026-06-01	8.8500	8.8500	8.8500	8.8500	-5.851%	1	1,754	-6.554%
2026-05-29	9.4000	9.4000	9.4000	9.4000	-3.590%	10	1,754	-12.021%
2026-05-28	9.2100	9.7500	9.2100	9.7500	+15.385%	6	1,754	-15.179%
2026-05-27	8.4500	8.4500	8.4500	8.4500	+11.921%	3	1,753	-2.130%
2026-05-26	7.5500	7.5500	7.5500	7.5500	+1.615%	3	1,753	+9.536%
2026-05-21	6.9300	7.4300	6.2500	7.4300	-2.876%	586	1,753	+11.306%
2026-05-19	7.6500	7.6500	7.6500	7.6500	+6.250%	2	1,168	+8.105%
2026-05-18	7.2000	7.2000	7.0000	7.2000	-10.000%	6	1,166	+14.861%
2026-05-15	8.0000	8.0000	7.8500	8.0000	+19.403%	4	1,166	+3.375%
2026-05-13	7.1400	7.1400	6.4600	6.7000	-8.219%	365	1,166	+23.433%
2026-05-12	7.4000	7.4000	7.3000	7.3000	-7.828%	10	795	+13.288%
2026-05-11	7.5200	7.9700	6.7500	7.9200	-9.382%	667	795	+4.419%
2026-05-08	8.7400	8.7400	8.7400	8.7400	-14.314%	2	143	-5.378%
2026-05-07	10.2000	10.2000	10.2000	10.2000	+19.578%	1	143	-18.922%
2026-05-06	9.7500	9.7500	8.5300	8.5300	-9.926%	11	143	-3.048%
2026-04-28	9.5000	9.5100	9.3000	9.4700	+3.611%	5	133	-12.672%
2026-04-22	8.8000	9.1400	8.8000	9.1400	-0.760%	2	133	-9.519%
2026-04-21	9.2100	9.2100	9.2100	9.2100	-4.560%	2	134	-10.206%
2026-04-20	12.0000	12.0000	9.6200	9.6500	-5.854%	26	134	-14.301%
2026-04-17	10.2500	10.2500	10.2500	10.2500	-4.206%	1	134	-19.317%
2026-04-15	10.7000	10.7000	10.7000	10.7000	-1.018%	2	134	-22.710%
2026-04-10	10.8100	10.8100	10.8100	10.8100	-8.234%	5	132	-23.497%
2026-04-08	11.7800	11.7800	11.7800	11.7800	+15.377%	5	132	-29.796%
2026-04-07	10.3800	10.3800	10.2100	10.2100	+0.889%	12	132	-19.001%
2026-04-06	10.1200	10.1200	10.1200	10.1200	+5.307%	1	132	-18.281%
2026-03-27	9.6100	9.6100	9.6100	9.6100	-5.227%	1	131	-13.944%
2026-03-26	10.1400	10.1400	10.1400	10.1400	-18.094%	2	131	-18.442%
2026-03-24	12.3800	12.3800	12.3800	12.3800	-53.650%	1	129	-33.199%
2026-02-26	26.7100	26.7100	26.7100	26.7100	+26.588%	2	130	-69.038%
2026-02-25	21.1000	21.1000	21.1000	21.1000	+29.846%	5	130	-60.806%
2026-02-12	16.2500	16.2500	16.2500	16.2500	-18.750%	3	130	-49.108%
2026-02-04	20.0000	20.0000	20.0000	20.0000	-21.136%	9	130	-58.650%
2026-01-22	25.3600	25.3600	25.3600	25.3600	-0.549%	5	131	-67.390%
2026-01-20	25.0000	25.5000	25.0000	25.5000	+7.595%	6	133	-67.569%
2026-01-16	22.9000	24.2400	22.9000	23.7000	+0.851%	3	141	-65.105%
2026-01-14	23.5000	23.5000	23.5000	23.5000	+17.677%	5	141	-64.809%
2026-01-05	19.9700	19.9700	19.9700	19.9700	+12.128%	1	147	-58.588%
2025-12-22	17.0000	17.8100	17.0000	17.8100	+18.733%	6	147	-53.565%
2025-12-17	15.5000	15.5000	15.0000	15.0000	-12.791%	7	148	-44.867%
2025-12-12	17.2000	17.2000	17.2000	17.2000	-2.106%	1	141	-51.919%
2025-12-09	18.2000	18.2000	17.5700	17.5700	+11.062%	4	141	-52.931%
2025-12-04	15.8200	15.8200	15.8200	15.8200	-1.125%	1	139	-47.724%
2025-12-01	16.0000	16.0000	16.0000	16.0000	+4.167%	2	139	-48.313%
2025-11-26	15.6000	15.6000	15.2500	15.3600	+8.936%	24	142	-46.159%
2025-11-25	14.1000	14.1000	14.1000	14.1000	+8.462%	1	142	-41.348%
2025-11-24	13.5200	13.5200	13.0000	13.0000	-8.772%	8	143	-36.385%
2025-11-21	14.2500	14.2500	14.2500	14.2500	-0.697%	1	139	-41.965%
2025-11-20	14.2500	14.3500	14.0500	14.3500	-8.013%	12	139	-42.369%
2025-11-18	15.6000	15.6000	15.6000	15.6000	-12.409%	2	133	-46.987%
2025-11-13	17.8100	17.8100	17.8100	17.8100	+4.703%	1	131	-53.565%
2025-11-12	17.0100	17.0100	17.0100	17.0100	-0.816%	2	132	-51.382%
2025-11-11	17.2500	17.2500	17.1500	17.1500	-2.557%	5	127	-51.778%
2025-11-10	17.5000	17.9500	17.5000	17.6000	+13.548%	25	127	-53.011%
2025-11-07	17.0000	17.0000	15.4700	15.5000	-6.004%	17	112	-46.645%
2025-11-06	19.7500	19.7500	16.3500	16.4900	-47.750%	21	110	-49.848%
2025-10-22	31.5600	31.5600	31.5600	31.5600	-0.442%	3	102	-73.796%
2025-10-10	32.9200	32.9200	31.5000	31.7000	+0.955%	3	104	-73.912%
2025-10-08	31.4000	31.4000	31.4000	31.4000	+8.952%	1	106	-73.662%
2025-10-03	28.8100	28.8200	28.8100	28.8200	-0.104%	3	106	-71.305%
2025-10-02	28.8500	28.8500	28.8500	28.8500	+29.083%	2	108	-71.334%
2025-09-23	22.3500	22.3500	22.3500	22.3500	-3.871%	2	108	-62.998%
2025-09-22	23.2500	23.2500	23.2500	23.2500	-4.713%	2	110	-64.430%
2025-09-19	25.0000	25.0000	24.4000	24.4000	-7.048%	5	110	-66.107%
2025-09-18	26.2500	26.2500	26.2500	26.2500	-2.052%	1	110	-68.495%
2025-09-17	26.5000	26.8000	26.5000	26.8000	-1.253%	3	109	-69.142%
2025-09-15	27.1400	27.1400	27.1400	27.1400	-1.129%	3	107	-69.528%
2025-09-12	27.4500	27.4500	27.4500	27.4500	-0.109%	1	110	-69.872%
2025-09-11	27.5000	27.5500	27.4800	27.4800	+5.489%	3	110	-69.905%
2025-09-10	26.0800	26.0800	26.0500	26.0500	-0.951%	2	110	-68.253%
2025-09-09	26.2900	26.3000	26.2900	26.3000	+5.200%	2	110	-68.555%
2025-09-08	25.0000	25.0000	25.0000	25.0000	-10.714%	5	111	-66.920%
2025-09-05	28.0000	28.0000	28.0000	28.0000	-6.198%	1	111	-70.464%
2025-09-04	29.5000	29.8500	29.5000	29.8500	-2.610%	2	111	-72.295%
2025-09-03	30.6500	30.6500	30.6500	30.6500	+7.093%	1	113	-73.018%
2025-08-28	28.6200	28.6200	28.6200	28.6200	+2.470%	1	112	-71.104%
2025-08-26	29.5000	29.5000	27.9300	27.9300	-8.845%	4	112	-70.390%
2025-08-22	30.6400	30.6400	30.6400	30.6400	-2.202%	5	111	-73.009%
2025-08-21	31.3300	31.3300	31.3300	31.3300	+6.203%	1	111	-73.604%
2025-08-18	29.5000	29.5000	29.5000	29.5000	+9.462%	1	111	-71.966%
2025-08-15	27.2000	27.2000	26.9500	26.9500	+3.654%	6	111	-69.314%
2025-08-14	26.0000	26.0000	26.0000	26.0000	-0.383%	1	111	-68.192%
2025-08-13	26.1000	26.1000	26.1000	26.1000	+15.846%	1	111	-68.314%
2025-08-07	22.5300	22.5300	22.5300	22.5300	+49.701%	1	111	-63.293%
2025-08-06	15.5500	15.5500	15.0500	15.0500	-12.754%	6	110	-45.050%
2025-08-05	17.7500	17.7500	17.2500	17.2500	-1.429%	2	104	-52.058%
2025-08-04	17.6200	17.6200	17.5000	17.5000	+3.550%	2	102	-52.743%
2025-08-01	16.9000	16.9000	16.9000	16.9000	-12.707%	1	100	-51.065%
2025-07-30	19.3600	19.3600	19.3600	19.3600	+0.052%	30	100	-57.283%
2025-07-28	19.1900	19.4000	19.1900	19.3500	+1.044%	14	73	-57.261%
2025-07-25	18.9900	19.1500	18.9900	19.1500	+0.262%	5	73	-56.815%
2025-07-24	18.7000	19.1000	18.7000	19.1000	+16.039%	9	70	-56.702%
2025-07-21	16.5200	16.5200	16.3000	16.4600	-4.023%	15	64	-49.757%
2025-07-17	17.1500	17.1500	17.1500	17.1500	+2.205%	1	49	-51.778%
2025-07-16	16.7800	16.7800	16.7800	16.7800	-13.237%	39	49	-50.715%
2025-07-10	19.3400	19.3400	19.3400	19.3400	-2.076%	1	11	-57.239%
2025-06-30	19.7500	19.7500	19.7500	19.7500	+1.126%	1	10	-58.127%
2025-06-26	19.5300	19.5300	19.5300	19.5300	+6.721%	1	9	-57.655%
2025-06-16	18.3000	18.3000	18.3000	18.3000	0.000%	8	8	-54.809%