Dark

CELH20271217C45
CELH Dec 17 2027 45.00 Call (CELH271217C00045000)
option OPRA

EOD

Jun 26, 2026

5.95+1.709%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	5.9500	5.9500	5.9500	5.9500	+1.709%	1	294	0.000%
2026-06-24	5.5500	5.8500	5.5500	5.8500	+0.862%	5	293	+1.709%
2026-06-23	5.8000	5.8000	5.8000	5.8000	-2.521%	2	289	+2.586%
2026-06-15	6.5000	6.5000	5.9500	5.9500	-0.833%	5	288	0.000%
2026-06-12	6.0000	6.0000	6.0000	6.0000	+0.840%	1	288	-0.833%
2026-06-08	6.1000	6.1000	5.9500	5.9500	+3.478%	4	288	0.000%
2026-06-04	6.5000	6.5000	5.7500	5.7500	-11.538%	13	284	+3.478%
2026-06-03	7.1000	7.1000	6.5000	6.5000	-7.143%	20	284	-8.462%
2026-06-02	7.0000	7.0000	7.0000	7.0000	-12.718%	1	265	-15.000%
2026-05-29	8.4400	8.4400	8.0200	8.0200	-8.343%	4	265	-25.810%
2026-05-28	8.7500	8.7500	8.7500	8.7500	+18.243%	10	264	-32.000%
2026-05-27	7.4000	7.4000	7.4000	7.4000	+20.325%	2	254	-19.595%
2026-05-20	6.0000	6.1500	6.0000	6.1500	-4.651%	2	254	-3.252%
2026-05-15	6.7500	6.7500	6.4500	6.4500	+7.500%	2	252	-7.752%
2026-05-14	6.0000	6.0000	6.0000	6.0000	+4.348%	2	251	-0.833%
2026-05-13	5.9000	5.9000	5.7500	5.7500	-12.879%	4	246	+3.478%
2026-05-12	6.6000	6.6000	6.6000	6.6000	-2.222%	1	246	-9.848%
2026-05-11	7.0000	7.0000	6.0000	6.7500	-15.625%	11	246	-11.852%
2026-05-06	8.3000	8.3000	7.6900	8.0000	0.000%	4	235	-25.625%
2026-05-05	8.0000	8.0000	8.0000	8.0000	-10.011%	1	232	-25.625%
2026-04-27	8.7500	8.8900	8.7500	8.8900	+4.588%	3	231	-33.071%
2026-04-22	8.5000	8.5000	8.5000	8.5000	+6.250%	1	230	-30.000%
2026-04-20	8.4000	8.4000	8.0000	8.0000	-11.111%	11	229	-25.625%
2026-04-16	9.7500	9.7500	9.0000	9.0000	+3.448%	12	219	-33.889%
2026-04-14	8.4700	8.7000	8.4700	8.7000	-15.122%	10	208	-31.609%
2026-04-08	10.2500	10.2500	10.2500	10.2500	+18.497%	1	208	-41.951%
2026-04-06	8.6500	8.6500	8.6500	8.6500	-1.705%	1	208	-31.214%
2026-04-01	8.8000	8.8000	8.8000	8.8000	+1.149%	1	208	-32.386%
2026-03-27	8.7000	8.7000	8.7000	8.7000	-0.115%	1	207	-31.609%
2026-03-26	8.7100	8.7100	8.7100	8.7100	-9.081%	2	206	-31.688%
2026-03-24	9.5800	9.5800	9.5800	9.5800	-27.148%	10	207	-37.891%
2026-03-19	13.1500	13.1500	13.1500	13.1500	+3.056%	1	217	-54.753%
2026-03-18	12.7600	12.7600	12.7600	12.7600	-16.601%	2	216	-53.370%
2026-03-16	15.3000	15.3000	15.3000	15.3000	+2.000%	1	216	-61.111%
2026-03-11	15.0000	15.0000	15.0000	15.0000	-5.542%	1	216	-60.333%
2026-03-04	15.8000	15.9600	15.8000	15.8800	-17.292%	5	215	-62.531%
2026-03-02	19.2000	19.2000	19.2000	19.2000	+13.274%	4	214	-69.010%
2026-02-20	16.9500	16.9500	16.9500	16.9500	+20.641%	1	214	-64.897%
2026-02-17	14.0500	14.0500	14.0500	14.0500	-6.396%	1	215	-57.651%
2026-02-12	14.5000	15.0100	14.5000	15.0100	+5.853%	2	215	-60.360%
2026-02-11	14.1800	14.1800	14.1800	14.1800	-25.837%	2	215	-58.039%
2026-02-06	19.1200	19.1200	19.1200	19.1200	-2.449%	2	217	-68.881%
2026-02-02	19.6000	19.6000	19.6000	19.6000	-7.109%	3	217	-69.643%
2026-01-28	21.1000	21.1000	21.1000	21.1000	-1.586%	1	220	-71.801%
2026-01-15	22.1000	22.1000	21.4400	21.4400	+3.826%	10	221	-72.248%
2026-01-13	20.6500	20.6500	20.6500	20.6500	-1.054%	2	216	-71.186%
2026-01-12	20.8700	20.8700	20.8700	20.8700	+1.706%	1	218	-71.490%
2026-01-09	20.5200	20.5200	20.5200	20.5200	+15.606%	7	219	-71.004%
2026-01-06	17.7500	17.7500	17.7500	17.7500	+0.852%	1	226	-66.479%
2026-01-02	17.6000	17.6000	17.6000	17.6000	+9.521%	1	227	-66.193%
2025-12-29	16.0700	16.0700	16.0700	16.0700	+3.544%	2	228	-62.974%
2025-12-26	15.2000	15.9200	15.2000	15.5200	+7.034%	4	226	-61.662%
2025-12-22	14.5000	14.5000	14.5000	14.5000	+9.187%	1	226	-58.966%
2025-12-17	12.7000	13.3200	12.7000	13.2800	-8.414%	6	226	-55.196%
2025-12-16	14.5000	14.5000	14.5000	14.5000	-8.228%	3	224	-58.966%
2025-12-08	15.8000	15.8000	15.8000	15.8000	+7.483%	2	223	-62.342%
2025-12-04	15.4200	15.4200	14.7000	14.7000	+11.957%	2	223	-59.524%
2025-12-02	14.0500	14.0500	13.1300	13.1300	-2.741%	6	221	-54.684%
2025-11-26	13.5000	13.5800	13.4500	13.5000	+16.883%	22	237	-55.926%
2025-11-24	11.5500	11.5500	11.5500	11.5500	-6.098%	5	237	-48.485%
2025-11-21	12.3000	12.3000	12.3000	12.3000	-3.906%	6	232	-51.626%
2025-11-17	14.0000	14.0000	12.8000	12.8000	-15.789%	6	226	-53.516%
2025-11-13	15.2000	15.2000	15.2000	15.2000	-9.631%	1	220	-60.855%
2025-11-12	16.8200	16.8200	16.8200	16.8200	-0.767%	33	221	-64.625%
2025-11-10	16.9500	16.9500	16.9500	16.9500	+21.071%	1	221	-64.897%
2025-11-07	15.0000	15.0000	13.9000	14.0000	-5.213%	7	220	-57.500%
2025-11-06	17.5000	17.5000	14.7700	14.7700	-46.832%	8	214	-59.716%
2025-10-31	27.7800	27.7800	27.7800	27.7800	-10.387%	13	210	-78.582%
2025-10-17	31.0000	31.0000	31.0000	31.0000	-5.746%	3	210	-80.806%
2025-10-16	32.8900	32.8900	32.8900	32.8900	+15.201%	1	213	-81.909%
2025-10-10	28.5500	28.5500	28.5500	28.5500	+15.822%	2	213	-79.159%
2025-10-03	24.6500	24.6500	24.6500	24.6500	-7.156%	1	215	-75.862%
2025-10-02	25.5000	26.5500	25.5000	26.5500	+2.708%	8	216	-77.589%
2025-09-30	25.8500	25.8500	25.8500	25.8500	+8.522%	1	222	-76.983%
2025-09-29	23.1900	23.8500	23.1900	23.8200	+6.577%	8	223	-75.021%
2025-09-26	22.3500	22.3500	22.3500	22.3500	+11.750%	2	215	-73.378%
2025-09-22	20.5000	20.5000	20.0000	20.0000	-12.549%	6	213	-70.250%
2025-09-17	22.8700	22.8700	22.8700	22.8700	+3.251%	20	207	-73.983%
2025-09-16	22.1500	22.1500	22.1500	22.1500	-6.894%	1	187	-73.138%
2025-09-15	23.7900	23.7900	23.7900	23.7900	+0.168%	1	187	-74.989%
2025-09-09	23.7500	23.7500	23.7500	23.7500	+6.027%	1	188	-74.947%
2025-09-08	23.1800	23.1800	22.4000	22.4000	-17.343%	8	187	-73.438%
2025-09-04	27.5000	27.5000	27.1000	27.1000	-6.552%	4	179	-78.044%
2025-09-02	29.0000	29.0000	29.0000	29.0000	+13.725%	1	178	-79.483%
2025-08-27	25.5000	25.5000	25.5000	25.5000	-0.274%	2	177	-76.667%
2025-08-26	25.5700	25.5700	25.5700	25.5700	-6.679%	1	178	-76.731%
2025-08-22	27.4000	27.4000	27.4000	27.4000	+0.550%	1	178	-78.285%
2025-08-19	27.6300	27.6300	27.2500	27.2500	+4.008%	2	178	-78.165%
2025-08-18	26.2000	26.2000	26.2000	26.2000	+8.759%	2	178	-77.290%
2025-08-15	24.0900	24.0900	24.0900	24.0900	+13.632%	2	178	-75.301%
2025-08-11	21.2000	21.2800	21.1500	21.2000	+5.630%	30	177	-71.934%
2025-08-08	20.0700	20.0700	20.0700	20.0700	+4.804%	5	192	-70.354%
2025-08-07	20.5500	20.9800	19.0200	19.1500	+41.120%	19	192	-68.930%
2025-08-06	13.5700	13.5700	13.5700	13.5700	-6.090%	1	199	-56.153%
2025-08-05	14.8000	14.8000	14.4500	14.4500	-8.254%	2	198	-58.824%
2025-08-04	15.7500	15.7500	15.7500	15.7500	-5.745%	1	196	-62.222%
2025-07-31	16.5000	16.7100	16.4500	16.7100	+4.634%	5	195	-64.393%
2025-07-28	15.9700	15.9700	15.9700	15.9700	-4.600%	5	198	-62.743%
2025-07-25	16.9000	16.9000	16.7400	16.7400	+2.073%	11	193	-64.456%
2025-07-24	16.4000	16.4000	16.4000	16.4000	+4.994%	4	188	-63.720%
2025-07-22	15.0000	15.6200	15.0000	15.6200	+6.476%	5	188	-61.908%
2025-07-21	14.8000	14.8000	14.6700	14.6700	-2.395%	3	186	-59.441%
2025-07-17	15.0300	15.0300	15.0300	15.0300	-9.730%	7	185	-60.413%
2025-07-15	16.6500	16.6500	16.6500	16.6500	+5.580%	1	192	-64.264%
2025-07-14	15.8500	15.8500	15.7200	15.7700	+1.939%	3	192	-62.270%
2025-07-11	17.0000	17.0000	15.4700	15.4700	-8.839%	10	190	-61.538%
2025-07-09	17.7000	17.7000	16.6300	16.9700	+6.730%	52	182	-64.938%
2025-07-08	15.9000	15.9000	15.9000	15.9000	-9.556%	1	131	-62.579%
2025-07-03	17.5800	17.5800	17.5800	17.5800	+2.209%	4	127	-66.155%
2025-07-02	17.0000	17.2000	16.9000	17.2000	-5.495%	32	127	-65.407%
2025-07-01	18.2000	18.2000	18.2000	18.2000	+0.719%	7	101	-67.308%
2025-06-30	18.0400	18.0700	18.0400	18.0700	-0.932%	12	94	-67.072%
2025-06-26	18.2400	18.2400	18.2400	18.2400	+10.814%	50	87	-67.379%
2025-06-24	16.4600	16.4600	16.4600	16.4600	-5.402%	1	37	-63.852%
2025-06-18	16.5000	17.4000	16.5000	17.4000	+4.630%	2	35	-65.805%
2025-06-17	16.2000	16.6300	16.2000	16.6300	+4.921%	21	35	-64.221%
2025-06-16	15.7600	16.0600	15.7600	15.8500	0.000%	15	15	-62.461%