Dark

CELH20271217C50
CELH Dec 17 2027 50.00 Call (CELH271217C00050000)
option OPRA

EOD

Aug 18, 2026

4.35+2.594%(+0.11)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	4.3500	4.3500	4.3500	4.3500	+2.594%	3	429	0.000%
2026-08-17	4.2400	4.2400	4.2400	4.2400	+14.595%	1	426	+2.594%
2026-08-14	3.9500	3.9500	3.7000	3.7000	+23.746%	2	425	+17.568%
2026-08-10	3.1000	3.2000	2.8400	2.9900	-2.922%	500	425	+45.485%
2026-08-07	2.9500	3.2100	2.9500	3.0800	+29.412%	42	227	+41.234%
2026-08-06	3.0000	3.2200	2.3500	2.3800	-47.111%	64	268	+82.773%
2026-08-05	4.5000	4.5000	4.5000	4.5000	0.000%	1	231	-3.333%
2026-07-28	4.5000	4.5000	4.5000	4.5000	+10.837%	7	231	-3.333%
2026-07-24	4.0600	4.0600	4.0600	4.0600	-3.333%	5	224	+7.143%
2026-07-23	4.6300	4.6300	4.2000	4.2000	-4.110%	6	219	+3.571%
2026-07-21	4.3800	4.3800	4.3800	4.3800	-4.783%	1	214	-0.685%
2026-07-20	4.7500	4.7500	4.5000	4.6000	-8.911%	8	214	-5.435%
2026-07-14	5.0500	5.0500	5.0500	5.0500	+4.124%	1	214	-13.861%
2026-07-13	4.8500	4.8500	4.8500	4.8500	-14.912%	1	213	-10.309%
2026-07-08	5.6500	5.7000	5.4500	5.7000	-11.628%	5	213	-23.684%
2026-07-07	6.4500	6.4500	6.4500	6.4500	-13.770%	1	212	-32.558%
2026-07-06	7.4800	7.4800	7.4800	7.4800	+24.667%	1	213	-41.845%
2026-07-01	6.0000	6.0000	6.0000	6.0000	+17.647%	2	213	-27.500%
2026-06-30	5.1000	5.1000	5.1000	5.1000	+8.511%	5	213	-14.706%
2026-06-24	4.9000	4.9000	4.7000	4.7000	-21.927%	5	208	-7.447%
2026-06-18	6.0200	6.0200	6.0200	6.0200	+1.176%	1	202	-27.741%
2026-06-17	5.9200	5.9500	5.9200	5.9500	+4.386%	2	202	-26.891%
2026-06-16	5.7000	5.7000	5.7000	5.7000	+8.571%	2	204	-23.684%
2026-06-15	5.4600	5.4600	5.2500	5.2500	0.000%	7	202	-17.143%
2026-06-09	4.9000	5.2500	4.9000	5.2500	+2.941%	7	197	-17.143%
2026-06-08	5.1000	5.1000	5.1000	5.1000	+2.000%	5	190	-14.706%
2026-06-04	5.0000	5.0000	5.0000	5.0000	-17.628%	3	190	-13.000%
2026-06-02	6.0700	6.0700	6.0700	6.0700	+1.167%	1	190	-28.336%
2026-06-01	6.5000	6.8200	6.0000	6.0000	-3.226%	25	191	-27.500%
2026-05-27	6.2000	6.2000	6.2000	6.2000	+15.888%	4	193	-29.839%
2026-05-26	6.1400	6.1400	5.3500	5.3500	+11.458%	7	193	-18.692%
2026-05-21	4.8000	4.8000	4.8000	4.8000	-1.639%	10	188	-9.375%
2026-05-20	5.0000	5.0000	4.8800	4.8800	-7.925%	6	188	-10.861%
2026-05-18	5.3000	5.3000	5.3000	5.3000	-0.376%	1	188	-17.925%
2026-05-14	5.3200	5.3200	5.3200	5.3200	+5.556%	2	188	-18.233%
2026-05-13	5.2000	5.2000	5.0400	5.0400	-1.176%	6	181	-13.690%
2026-05-12	5.1000	5.1000	5.1000	5.1000	-3.955%	1	181	-14.706%
2026-05-11	5.9500	6.1500	5.3100	5.3100	-18.931%	7	181	-18.079%
2026-05-08	6.8000	6.8000	6.5500	6.5500	-17.610%	7	179	-33.588%
2026-05-07	7.9500	7.9500	7.9500	7.9500	+7.432%	1	172	-45.283%
2026-05-06	7.4000	7.4000	7.4000	7.4000	+11.278%	4	171	-41.216%
2026-04-30	6.6500	6.6500	6.6500	6.6500	-5.000%	3	167	-34.586%
2026-04-29	7.0000	7.0000	7.0000	7.0000	+5.263%	2	164	-37.857%
2026-04-20	6.6500	6.6500	6.6500	6.6500	-13.072%	1	163	-34.586%
2026-04-16	7.6500	7.6500	7.6500	7.6500	-0.649%	1	163	-43.137%
2026-04-14	7.7000	7.7000	7.7000	7.7000	+6.944%	1	163	-43.506%
2026-04-10	7.2000	7.2000	7.2000	7.2000	+3.896%	3	163	-39.583%
2026-04-02	6.9300	6.9300	6.9300	6.9300	+2.667%	1	166	-37.229%
2026-03-30	7.5000	8.0000	6.4500	6.7500	-15.625%	22	166	-35.556%
2026-03-25	8.0000	8.0000	8.0000	8.0000	-4.077%	2	167	-45.625%
2026-03-24	9.0000	9.0000	8.3400	8.3400	-20.571%	8	166	-47.842%
2026-03-23	10.5000	10.5000	10.5000	10.5000	-19.231%	2	159	-58.571%
2026-03-16	13.5000	13.5000	13.0000	13.0000	+0.775%	2	159	-66.538%
2026-03-13	13.5000	13.5000	12.9000	12.9000	+16.742%	5	160	-66.279%
2026-03-09	10.9900	11.3400	10.9900	11.0500	-3.070%	5	155	-60.633%
2026-03-06	11.4000	11.4000	11.4000	11.4000	-20.998%	1	153	-61.842%
2026-03-04	14.4300	14.4300	14.4300	14.4300	-13.645%	3	153	-69.854%
2026-03-02	16.7100	16.7100	16.7100	16.7100	-6.752%	1	153	-73.968%
2026-02-27	19.0000	19.1000	17.8000	17.9200	+13.633%	6	153	-75.725%
2026-02-23	15.7700	15.7700	15.7700	15.7700	+3.410%	3	156	-72.416%
2026-02-20	15.2500	15.2500	15.2500	15.2500	+22.000%	1	156	-71.475%
2026-02-17	12.5000	12.5000	12.5000	12.5000	-1.420%	1	157	-65.200%
2026-02-12	12.6800	12.6800	12.6800	12.6800	+0.237%	28	157	-65.694%
2026-02-11	13.7700	13.8000	12.6500	12.6500	-12.759%	28	169	-65.613%
2026-02-10	15.1000	15.1000	14.5000	14.5000	-19.444%	12	175	-70.000%
2026-01-14	18.0000	18.0000	18.0000	18.0000	-3.069%	20	181	-75.833%
2026-01-12	18.5000	18.5700	18.5000	18.5700	+3.396%	2	201	-76.575%
2026-01-09	17.9600	17.9600	17.9600	17.9600	+7.545%	1	202	-75.780%
2026-01-07	15.5000	16.7000	15.5000	16.7000	+8.653%	4	203	-73.952%
2026-01-05	15.3700	15.3700	15.3700	15.3700	+1.118%	3	207	-71.698%
2026-01-02	15.2000	15.2000	15.2000	15.2000	+10.545%	3	207	-71.382%
2025-12-23	13.7500	13.7500	13.7500	13.7500	+17.021%	1	204	-68.364%
2025-12-19	11.6200	11.7500	11.5500	11.7500	+2.174%	9	203	-62.979%
2025-12-17	11.5000	11.5000	11.5000	11.5000	-13.534%	2	202	-62.174%
2025-12-11	13.4000	13.4000	13.3000	13.3000	-1.773%	3	202	-67.293%
2025-12-10	13.6500	13.6500	13.5400	13.5400	-7.766%	2	199	-67.873%
2025-12-05	14.6800	14.6800	14.6800	14.6800	+45.491%	1	200	-70.368%
2025-11-24	10.0900	10.0900	10.0900	10.0900	-10.866%	2	199	-56.888%
2025-11-21	11.3200	11.3200	11.3200	11.3200	-4.473%	2	197	-61.572%
2025-11-17	12.7100	12.7100	11.6700	11.8500	-12.222%	4	199	-63.291%
2025-11-14	14.6500	14.6500	13.5000	13.5000	-7.216%	18	199	-67.778%
2025-11-13	14.8300	14.8400	14.5500	14.5500	+2.465%	12	189	-70.103%
2025-11-10	13.7800	14.2000	13.7800	14.2000	+24.126%	8	183	-69.366%
2025-11-07	12.9500	12.9500	11.4400	11.4400	-17.341%	3	181	-61.976%
2025-11-06	15.7800	15.7800	13.0500	13.8400	-42.453%	38	179	-68.569%
2025-11-04	24.0500	24.0500	24.0500	24.0500	-15.909%	1	145	-81.913%
2025-10-16	28.6000	28.6000	28.6000	28.6000	+2.693%	1	146	-84.790%
2025-10-15	27.8500	27.8500	27.8500	27.8500	+4.896%	1	147	-84.381%
2025-10-13	26.5500	26.5500	26.5500	26.5500	+9.169%	3	146	-83.616%
2025-10-03	24.3200	24.3200	24.3200	24.3200	+5.281%	1	143	-82.113%
2025-10-02	23.3000	23.3000	23.1000	23.1000	+2.667%	3	143	-81.169%
2025-10-01	22.5000	22.5000	22.5000	22.5000	+12.500%	9	144	-80.667%
2025-09-26	19.5000	20.0000	19.5000	20.0000	+7.817%	3	144	-78.250%
2025-09-25	18.4500	18.5500	18.4500	18.5500	+1.090%	6	144	-76.550%
2025-09-24	18.3000	18.3500	18.3000	18.3500	+2.514%	2	139	-76.294%
2025-09-23	18.6500	18.6500	17.9000	17.9000	-0.831%	11	140	-75.698%
2025-09-22	18.1400	18.2000	18.0000	18.0500	-17.011%	11	145	-75.900%
2025-09-18	21.7500	21.7500	21.7500	21.7500	-0.866%	4	145	-80.000%
2025-09-17	21.9400	21.9400	21.9400	21.9400	+5.735%	2	141	-80.173%
2025-09-16	20.4000	21.0100	20.4000	20.7500	-6.109%	5	139	-79.036%
2025-09-15	22.1000	22.1000	22.1000	22.1000	-1.690%	10	139	-80.317%
2025-09-12	22.4800	22.4800	22.4800	22.4800	+2.135%	1	129	-80.649%
2025-09-11	21.9000	22.0100	21.9000	22.0100	+4.066%	2	129	-80.236%
2025-09-10	20.7500	21.1500	20.3700	21.1500	-2.759%	4	129	-79.433%
2025-09-09	21.7500	21.7500	21.7500	21.7500	-11.116%	2	129	-80.000%
2025-09-04	25.0200	25.0200	24.3500	24.4700	-5.008%	17	129	-82.223%
2025-08-29	25.5300	26.1900	25.5300	25.7600	+8.281%	18	128	-83.113%
2025-08-27	23.7900	23.7900	23.7900	23.7900	-5.219%	2	128	-81.715%
2025-08-22	25.0000	25.1000	25.0000	25.1000	-2.144%	22	128	-82.669%
2025-08-21	25.6500	25.6500	25.6500	25.6500	+4.057%	5	109	-83.041%
2025-08-19	25.6900	25.6900	24.6500	24.6500	+0.612%	10	108	-82.353%
2025-08-18	24.5000	24.5000	24.5000	24.5000	+11.364%	1	103	-82.245%
2025-08-15	22.0000	22.0000	22.0000	22.0000	+4.265%	1	102	-80.227%
2025-08-14	21.1000	21.1000	21.1000	21.1000	-0.095%	1	102	-79.384%
2025-08-13	20.2000	21.1200	20.2000	21.1200	+0.811%	3	102	-79.403%
2025-08-12	20.6000	21.1000	20.4000	20.9500	+9.115%	6	102	-79.236%
2025-08-11	19.2000	19.2000	19.2000	19.2000	+9.402%	1	103	-77.344%
2025-08-07	18.8800	18.8800	16.5200	17.5500	+45.041%	34	103	-75.214%
2025-08-06	12.0000	12.1000	11.4000	12.1000	-9.023%	17	90	-64.050%
2025-08-05	13.3000	13.3000	13.3000	13.3000	-5.674%	2	99	-67.293%
2025-08-04	14.1000	14.1000	14.1000	14.1000	-1.605%	1	97	-69.149%
2025-07-31	14.3300	14.3300	14.3300	14.3300	-7.964%	1	97	-69.644%
2025-07-29	15.5700	15.5700	15.5700	15.5700	+1.765%	1	96	-72.062%
2025-07-28	14.6000	15.3000	14.6000	15.3000	+3.729%	2	96	-71.569%
2025-07-24	14.7500	14.7500	14.7500	14.7500	+13.549%	1	95	-70.508%
2025-07-22	13.0000	13.0000	12.9900	12.9900	+2.123%	2	94	-66.513%
2025-07-21	13.1000	13.1000	12.7200	12.7200	-6.950%	2	92	-65.802%
2025-07-18	13.6700	13.6700	13.6700	13.6700	+5.154%	1	91	-68.178%
2025-07-17	13.4500	13.4500	13.0000	13.0000	-9.408%	3	91	-66.538%
2025-07-16	14.3500	14.3500	14.3500	14.3500	+1.485%	2	91	-69.686%
2025-07-15	14.1600	14.2600	14.1200	14.1400	-0.423%	10	91	-69.236%
2025-07-14	14.2000	14.2000	14.2000	14.2000	+0.709%	14	98	-69.366%
2025-07-11	14.0000	14.1000	14.0000	14.1000	-2.759%	4	84	-69.149%
2025-07-10	14.5000	14.5000	14.5000	14.5000	-2.027%	1	82	-70.000%
2025-07-08	14.8000	14.8000	14.8000	14.8000	+6.093%	1	81	-70.608%
2025-07-07	13.9500	13.9500	13.9500	13.9500	-8.764%	5	80	-68.817%
2025-07-02	15.1900	15.2900	15.1000	15.2900	+1.325%	40	75	-71.550%
2025-07-01	15.8500	15.8500	15.0900	15.0900	+1.004%	12	35	-71.173%
2025-06-30	14.9400	14.9400	14.9400	14.9400	-2.480%	1	24	-70.884%
2025-06-26	15.3200	15.3200	15.3200	15.3200	-1.161%	13	24	-71.606%
2025-06-24	15.6500	16.0000	15.5000	15.5000	+11.111%	5	14	-71.935%
2025-06-23	13.9500	13.9500	13.9500	13.9500	-4.452%	1	9	-68.817%
2025-06-20	14.6000	14.6000	14.6000	14.6000	-2.667%	2	8	-70.205%
2025-06-17	15.0000	15.0000	15.0000	15.0000	-1.445%	1	7	-71.000%
2025-06-16	13.9600	15.2200	13.9600	15.2200	0.000%	6	6	-71.419%