Dark

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

EOD

Aug 20, 2026

7.60+4.252%(+0.31)194

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.2200	7.6000	7.2200	7.6000	+4.252%	194	387	0.000%
2026-08-19	7.0200	7.2900	7.0200	7.2900	+19.118%	3	573	+4.252%
2026-08-17	6.0000	6.1700	6.0000	6.1200	+18.605%	894	574	+24.183%
2026-08-14	5.3300	5.3300	5.1000	5.1600	-1.714%	12	1,468	+47.287%
2026-08-13	5.2500	5.2500	5.2500	5.2500	+8.247%	1	1,468	+44.762%
2026-08-11	4.8000	4.8500	4.8000	4.8500	+2.105%	3	1,468	+56.701%
2026-08-10	5.7000	5.7000	4.7500	4.7500	-2.062%	3	1,467	+60.000%
2026-08-07	3.8800	4.9700	3.8800	4.8500	+24.359%	78	1,466	+56.701%
2026-08-06	4.5500	4.6600	3.9000	3.9000	-34.891%	7	1,543	+94.872%
2026-08-05	5.9900	5.9900	5.9900	5.9900	+5.644%	1	1,549	+26.878%
2026-08-03	6.5400	6.5400	5.6700	5.6700	-5.500%	2	1,548	+34.039%
2026-07-30	6.0000	6.0000	6.0000	6.0000	-9.091%	1	1,549	+26.667%
2026-07-28	6.6000	6.6000	6.6000	6.6000	+2.964%	1	1,550	+15.152%
2026-07-27	6.4300	6.4300	6.4100	6.4100	+12.852%	2	1,551	+18.565%
2026-07-24	5.6800	5.6800	5.6800	5.6800	-1.730%	5	1,551	+33.803%
2026-07-23	5.7800	5.7800	5.7800	5.7800	-8.254%	1	1,551	+31.488%
2026-07-22	6.3000	6.3000	6.3000	6.3000	+2.107%	1	1,551	+20.635%
2026-07-21	6.3600	6.4300	6.1700	6.1700	-5.077%	32	1,550	+23.177%
2026-07-20	6.5000	6.5000	6.5000	6.5000	0.000%	1	1,540	+16.923%
2026-07-17	6.5000	6.5000	6.5000	6.5000	-9.218%	2	1,539	+16.923%
2026-07-14	6.9300	7.1600	6.9300	7.1600	+0.845%	6	1,539	+6.145%
2026-07-13	7.1000	7.1000	7.1000	7.1000	-4.054%	10	1,536	+7.042%
2026-07-09	6.6500	7.4000	6.6500	7.4000	-5.128%	2	1,536	+2.703%
2026-07-08	7.5200	7.8000	7.5200	7.8000	-12.849%	12	1,536	-2.564%
2026-07-07	8.9500	8.9500	8.9500	8.9500	-3.970%	10	1,536	-15.084%
2026-07-06	8.8400	9.3200	8.6800	9.3200	+1.304%	6	1,546	-18.455%
2026-07-02	9.2000	9.2000	9.2000	9.2000	+11.245%	2	1,547	-17.391%
2026-07-01	8.2700	8.2700	8.2700	8.2700	+14.069%	8	1,547	-8.102%
2026-06-24	6.7000	7.2500	6.7000	7.2500	+0.694%	24	1,547	+4.828%
2026-06-22	7.8000	7.8000	7.2000	7.2000	-8.397%	4	1,570	+5.556%
2026-06-17	7.8600	7.8600	7.8600	7.8600	+4.800%	3	1,572	-3.308%
2026-06-15	7.2500	7.5000	7.2500	7.5000	+6.082%	2	1,573	+1.333%
2026-06-10	8.0000	8.0000	7.0700	7.0700	-0.423%	18	1,573	+7.496%
2026-06-04	7.8200	7.8200	6.8200	7.1000	-10.692%	183	1,573	+7.042%
2026-06-03	7.9500	7.9500	7.9500	7.9500	-3.636%	1	1,755	-4.403%
2026-06-02	8.2500	8.2500	8.2500	8.2500	-6.780%	2	1,754	-7.879%
2026-06-01	8.8500	8.8500	8.8500	8.8500	-5.851%	1	1,754	-14.124%
2026-05-29	9.4000	9.4000	9.4000	9.4000	-3.590%	10	1,754	-19.149%
2026-05-28	9.2100	9.7500	9.2100	9.7500	+15.385%	6	1,754	-22.051%
2026-05-27	8.4500	8.4500	8.4500	8.4500	+11.921%	3	1,753	-10.059%
2026-05-26	7.5500	7.5500	7.5500	7.5500	+1.615%	3	1,753	+0.662%
2026-05-21	6.9300	7.4300	6.2500	7.4300	-2.876%	586	1,753	+2.288%
2026-05-19	7.6500	7.6500	7.6500	7.6500	+6.250%	2	1,168	-0.654%
2026-05-18	7.2000	7.2000	7.0000	7.2000	-10.000%	6	1,166	+5.556%
2026-05-15	8.0000	8.0000	7.8500	8.0000	+19.403%	4	1,166	-5.000%
2026-05-13	7.1400	7.1400	6.4600	6.7000	-8.219%	365	1,166	+13.433%
2026-05-12	7.4000	7.4000	7.3000	7.3000	-7.828%	10	795	+4.110%
2026-05-11	7.5200	7.9700	6.7500	7.9200	-9.382%	667	795	-4.040%
2026-05-08	8.7400	8.7400	8.7400	8.7400	-14.314%	2	143	-13.043%
2026-05-07	10.2000	10.2000	10.2000	10.2000	+19.578%	1	143	-25.490%
2026-05-06	9.7500	9.7500	8.5300	8.5300	-9.926%	11	143	-10.903%
2026-04-28	9.5000	9.5100	9.3000	9.4700	+3.611%	5	133	-19.747%
2026-04-22	8.8000	9.1400	8.8000	9.1400	-0.760%	2	133	-16.849%
2026-04-21	9.2100	9.2100	9.2100	9.2100	-4.560%	2	134	-17.481%
2026-04-20	12.0000	12.0000	9.6200	9.6500	-5.854%	26	134	-21.244%
2026-04-17	10.2500	10.2500	10.2500	10.2500	-4.206%	1	134	-25.854%
2026-04-15	10.7000	10.7000	10.7000	10.7000	-1.018%	2	134	-28.972%
2026-04-10	10.8100	10.8100	10.8100	10.8100	-8.234%	5	132	-29.695%
2026-04-08	11.7800	11.7800	11.7800	11.7800	+15.377%	5	132	-35.484%
2026-04-07	10.3800	10.3800	10.2100	10.2100	+0.889%	12	132	-25.563%
2026-04-06	10.1200	10.1200	10.1200	10.1200	+5.307%	1	132	-24.901%
2026-03-27	9.6100	9.6100	9.6100	9.6100	-5.227%	1	131	-20.916%
2026-03-26	10.1400	10.1400	10.1400	10.1400	-18.094%	2	131	-25.049%
2026-03-24	12.3800	12.3800	12.3800	12.3800	-53.650%	1	129	-38.611%
2026-02-26	26.7100	26.7100	26.7100	26.7100	+26.588%	2	130	-71.546%
2026-02-25	21.1000	21.1000	21.1000	21.1000	+29.846%	5	130	-63.981%
2026-02-12	16.2500	16.2500	16.2500	16.2500	-18.750%	3	130	-53.231%
2026-02-04	20.0000	20.0000	20.0000	20.0000	-21.136%	9	130	-62.000%
2026-01-22	25.3600	25.3600	25.3600	25.3600	-0.549%	5	131	-70.032%
2026-01-20	25.0000	25.5000	25.0000	25.5000	+7.595%	6	133	-70.196%
2026-01-16	22.9000	24.2400	22.9000	23.7000	+0.851%	3	141	-67.932%
2026-01-14	23.5000	23.5000	23.5000	23.5000	+17.677%	5	141	-67.660%
2026-01-05	19.9700	19.9700	19.9700	19.9700	+12.128%	1	147	-61.943%
2025-12-22	17.0000	17.8100	17.0000	17.8100	+18.733%	6	147	-57.327%
2025-12-17	15.5000	15.5000	15.0000	15.0000	-12.791%	7	148	-49.333%
2025-12-12	17.2000	17.2000	17.2000	17.2000	-2.106%	1	141	-55.814%
2025-12-09	18.2000	18.2000	17.5700	17.5700	+11.062%	4	141	-56.744%
2025-12-04	15.8200	15.8200	15.8200	15.8200	-1.125%	1	139	-51.960%
2025-12-01	16.0000	16.0000	16.0000	16.0000	+4.167%	2	139	-52.500%
2025-11-26	15.6000	15.6000	15.2500	15.3600	+8.936%	24	142	-50.521%
2025-11-25	14.1000	14.1000	14.1000	14.1000	+8.462%	1	142	-46.099%
2025-11-24	13.5200	13.5200	13.0000	13.0000	-8.772%	8	143	-41.538%
2025-11-21	14.2500	14.2500	14.2500	14.2500	-0.697%	1	139	-46.667%
2025-11-20	14.2500	14.3500	14.0500	14.3500	-8.013%	12	139	-47.038%
2025-11-18	15.6000	15.6000	15.6000	15.6000	-12.409%	2	133	-51.282%
2025-11-13	17.8100	17.8100	17.8100	17.8100	+4.703%	1	131	-57.327%
2025-11-12	17.0100	17.0100	17.0100	17.0100	-0.816%	2	132	-55.320%
2025-11-11	17.2500	17.2500	17.1500	17.1500	-2.557%	5	127	-55.685%
2025-11-10	17.5000	17.9500	17.5000	17.6000	+13.548%	25	127	-56.818%
2025-11-07	17.0000	17.0000	15.4700	15.5000	-6.004%	17	112	-50.968%
2025-11-06	19.7500	19.7500	16.3500	16.4900	-47.750%	21	110	-53.911%
2025-10-22	31.5600	31.5600	31.5600	31.5600	-0.442%	3	102	-75.919%
2025-10-10	32.9200	32.9200	31.5000	31.7000	+0.955%	3	104	-76.025%
2025-10-08	31.4000	31.4000	31.4000	31.4000	+8.952%	1	106	-75.796%
2025-10-03	28.8100	28.8200	28.8100	28.8200	-0.104%	3	106	-73.629%
2025-10-02	28.8500	28.8500	28.8500	28.8500	+29.083%	2	108	-73.657%
2025-09-23	22.3500	22.3500	22.3500	22.3500	-3.871%	2	108	-65.996%
2025-09-22	23.2500	23.2500	23.2500	23.2500	-4.713%	2	110	-67.312%
2025-09-19	25.0000	25.0000	24.4000	24.4000	-7.048%	5	110	-68.852%
2025-09-18	26.2500	26.2500	26.2500	26.2500	-2.052%	1	110	-71.048%
2025-09-17	26.5000	26.8000	26.5000	26.8000	-1.253%	3	109	-71.642%
2025-09-15	27.1400	27.1400	27.1400	27.1400	-1.129%	3	107	-71.997%
2025-09-12	27.4500	27.4500	27.4500	27.4500	-0.109%	1	110	-72.313%
2025-09-11	27.5000	27.5500	27.4800	27.4800	+5.489%	3	110	-72.344%
2025-09-10	26.0800	26.0800	26.0500	26.0500	-0.951%	2	110	-70.825%
2025-09-09	26.2900	26.3000	26.2900	26.3000	+5.200%	2	110	-71.103%
2025-09-08	25.0000	25.0000	25.0000	25.0000	-10.714%	5	111	-69.600%
2025-09-05	28.0000	28.0000	28.0000	28.0000	-6.198%	1	111	-72.857%
2025-09-04	29.5000	29.8500	29.5000	29.8500	-2.610%	2	111	-74.539%
2025-09-03	30.6500	30.6500	30.6500	30.6500	+7.093%	1	113	-75.204%
2025-08-28	28.6200	28.6200	28.6200	28.6200	+2.470%	1	112	-73.445%
2025-08-26	29.5000	29.5000	27.9300	27.9300	-8.845%	4	112	-72.789%
2025-08-22	30.6400	30.6400	30.6400	30.6400	-2.202%	5	111	-75.196%
2025-08-21	31.3300	31.3300	31.3300	31.3300	+6.203%	1	111	-75.742%
2025-08-18	29.5000	29.5000	29.5000	29.5000	+9.462%	1	111	-74.237%
2025-08-15	27.2000	27.2000	26.9500	26.9500	+3.654%	6	111	-71.800%
2025-08-14	26.0000	26.0000	26.0000	26.0000	-0.383%	1	111	-70.769%
2025-08-13	26.1000	26.1000	26.1000	26.1000	+15.846%	1	111	-70.881%
2025-08-07	22.5300	22.5300	22.5300	22.5300	+49.701%	1	111	-66.267%
2025-08-06	15.5500	15.5500	15.0500	15.0500	-12.754%	6	110	-49.502%
2025-08-05	17.7500	17.7500	17.2500	17.2500	-1.429%	2	104	-55.942%
2025-08-04	17.6200	17.6200	17.5000	17.5000	+3.550%	2	102	-56.571%
2025-08-01	16.9000	16.9000	16.9000	16.9000	-12.707%	1	100	-55.030%
2025-07-30	19.3600	19.3600	19.3600	19.3600	+0.052%	30	100	-60.744%
2025-07-28	19.1900	19.4000	19.1900	19.3500	+1.044%	14	73	-60.724%
2025-07-25	18.9900	19.1500	18.9900	19.1500	+0.262%	5	73	-60.313%
2025-07-24	18.7000	19.1000	18.7000	19.1000	+16.039%	9	70	-60.209%
2025-07-21	16.5200	16.5200	16.3000	16.4600	-4.023%	15	64	-53.827%
2025-07-17	17.1500	17.1500	17.1500	17.1500	+2.205%	1	49	-55.685%
2025-07-16	16.7800	16.7800	16.7800	16.7800	-13.237%	39	49	-54.708%
2025-07-10	19.3400	19.3400	19.3400	19.3400	-2.076%	1	11	-60.703%
2025-06-30	19.7500	19.7500	19.7500	19.7500	+1.126%	1	10	-61.519%
2025-06-26	19.5300	19.5300	19.5300	19.5300	+6.721%	1	9	-61.086%
2025-06-16	18.3000	18.3000	18.3000	18.3000	0.000%	8	8	-58.470%