Dark

CELH20280121C40
CELH Jan 21 2028 40.00 Call (CELH280121C00040000)
option OPRA

EOD

Aug 20, 2026

7.90+0.637%(+0.05)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.5500	7.9000	7.4000	7.9000	+0.637%	25	1,766	0.000%
2026-08-19	6.7500	7.8500	6.7500	7.8500	+25.600%	63	1,783	+0.637%
2026-08-18	6.4500	6.4500	6.1400	6.2500	+0.806%	12	1,830	+26.400%
2026-08-17	6.1200	6.5000	6.0000	6.2000	+3.333%	16	1,834	+27.419%
2026-08-14	6.0000	6.2000	5.4400	6.0000	+4.348%	49	1,830	+31.667%
2026-08-13	5.2500	5.8000	5.2500	5.7500	+8.902%	22	1,834	+37.391%
2026-08-12	5.1100	5.4300	5.1100	5.2800	0.000%	4	1,837	+49.621%
2026-08-11	4.9500	5.2800	4.9500	5.2800	-1.308%	6	1,835	+49.621%
2026-08-10	4.7500	5.3500	4.5900	5.3500	+0.187%	182	1,837	+47.664%
2026-08-07	4.0500	5.9500	3.9500	5.3400	+40.526%	413	1,958	+47.940%
2026-08-06	4.8000	5.7500	3.7200	3.8000	-40.625%	556	1,963	+107.895%
2026-08-05	6.9700	7.0000	6.4000	6.4000	-5.465%	114	1,876	+23.438%
2026-08-04	6.1000	6.7700	6.0500	6.7700	+12.833%	32	1,861	+16.691%
2026-08-03	6.5100	6.5100	6.0000	6.0000	-6.542%	79	1,835	+31.667%
2026-07-31	6.5000	6.5000	6.4200	6.4200	+0.312%	7	1,764	+23.053%
2026-07-30	6.4000	6.4000	6.4000	6.4000	-0.467%	1	1,757	+23.438%
2026-07-29	6.6900	6.6900	6.4300	6.4300	-6.405%	7	1,756	+22.862%
2026-07-28	6.8300	6.8700	6.8300	6.8700	+3.308%	102	1,761	+14.993%
2026-07-27	6.5500	6.6500	6.5500	6.6500	+11.765%	4	1,661	+18.797%
2026-07-24	6.0000	6.0500	5.7500	5.9500	-3.252%	189	1,664	+32.773%
2026-07-23	6.8500	6.8500	6.0500	6.1500	-6.818%	60	1,612	+28.455%
2026-07-22	6.5000	6.6100	6.4500	6.6000	+3.125%	137	1,555	+19.697%
2026-07-21	6.5000	6.8000	6.4000	6.4000	-5.882%	29	1,557	+23.438%
2026-07-20	6.8200	6.9100	6.6000	6.8000	0.000%	18	1,541	+16.176%
2026-07-17	6.8500	6.8500	6.6500	6.8000	-9.333%	6	1,530	+16.176%
2026-07-16	7.5000	7.5000	7.5000	7.5000	+7.143%	5	1,525	+5.333%
2026-07-15	7.5500	7.5500	7.0000	7.0000	-7.285%	5	1,530	+12.857%
2026-07-14	7.3000	7.5500	7.2000	7.5500	+3.851%	7	1,535	+4.636%
2026-07-13	7.6000	7.6000	7.0900	7.2700	-6.795%	7	1,536	+8.666%
2026-07-10	8.2000	8.2500	7.7000	7.8000	-2.500%	41	1,532	+1.282%
2026-07-09	7.8500	8.0000	7.7500	8.0000	+1.911%	12	1,516	-1.250%
2026-07-08	8.1000	8.1000	7.7500	7.8500	-8.721%	21	1,504	+0.637%
2026-07-07	9.0000	9.0000	8.6000	8.6000	-9.474%	14	1,491	-8.140%
2026-07-06	9.9000	9.9000	9.5000	9.5000	+2.151%	17	1,478	-16.842%
2026-07-02	9.5000	9.6000	9.3000	9.3000	+5.682%	10	1,478	-15.054%
2026-07-01	8.1400	8.9000	8.0000	8.8000	+22.734%	48	1,478	-10.227%
2026-06-30	7.4500	7.4500	7.1700	7.1700	-3.758%	2	1,452	+10.181%
2026-06-26	7.6500	7.7000	7.4500	7.4500	+12.879%	22	1,450	+6.040%
2026-06-25	6.9500	6.9500	6.6000	6.6000	-4.348%	92	1,438	+19.697%
2026-06-24	6.9600	6.9600	6.9000	6.9000	-1.849%	3	1,421	+14.493%
2026-06-23	7.0000	7.0300	6.9000	7.0300	-7.133%	9	1,418	+12.376%
2026-06-22	8.0700	8.0700	7.5700	7.5700	-9.666%	3	1,420	+4.359%
2026-06-18	8.2000	8.3800	8.1000	8.3800	-0.238%	9	1,427	-5.728%
2026-06-17	7.7000	8.9000	7.7000	8.4000	+3.576%	31	1,427	-5.952%
2026-06-16	7.2500	8.2500	7.2500	8.1100	+9.595%	20	1,450	-2.589%
2026-06-15	7.8500	8.6500	7.2100	7.4000	-2.632%	46	1,450	+6.757%
2026-06-12	7.4200	7.7300	7.2500	7.6000	+1.877%	127	1,415	+3.947%
2026-06-11	7.4600	7.4600	7.4600	7.4600	+3.611%	1	1,407	+5.898%
2026-06-10	7.2500	7.9500	7.2000	7.2000	+2.710%	38	1,406	+9.722%
2026-06-09	7.9100	7.9100	7.0000	7.0100	-3.973%	124	1,393	+12.696%
2026-06-08	7.0000	7.5500	7.0000	7.3000	-0.680%	19	1,349	+8.219%
2026-06-05	7.9500	7.9500	7.3000	7.3500	+5.755%	24	1,336	+7.483%
2026-06-04	8.0000	8.0000	6.9000	6.9500	-14.724%	95	1,336	+13.669%
2026-06-03	8.0000	8.4000	7.7500	8.1500	-2.976%	23	1,281	-3.067%
2026-06-02	8.6300	8.9000	8.2500	8.4000	-2.212%	46	1,265	-5.952%
2026-06-01	8.8000	8.8500	8.5000	8.5900	-14.100%	102	1,219	-8.033%
2026-05-29	9.3500	10.0000	9.3500	10.0000	0.000%	6	1,118	-21.000%
2026-05-28	9.7900	10.0000	9.6000	10.0000	+13.636%	27	1,114	-21.000%
2026-05-27	8.6000	9.6000	8.6000	8.8000	+14.286%	78	1,132	-10.227%
2026-05-26	7.4800	7.9000	7.3000	7.7000	-4.585%	22	1,149	+2.597%
2026-05-22	8.0500	8.1000	7.5000	8.0700	+6.184%	36	1,096	-2.107%
2026-05-21	7.2000	8.0000	7.2000	7.6000	+1.877%	14	1,095	+3.947%
2026-05-20	7.4500	7.7500	7.1000	7.4600	-4.359%	75	1,095	+5.898%
2026-05-19	7.9500	7.9500	7.8000	7.8000	+1.167%	42	1,113	+1.282%
2026-05-18	7.5000	10.0000	7.4500	7.7100	-3.019%	98	1,113	+2.464%
2026-05-15	8.0800	8.3600	7.9500	7.9500	-0.625%	72	1,113	-0.629%
2026-05-14	7.5100	8.9500	7.5000	8.0000	+14.286%	112	1,054	-1.250%
2026-05-13	7.5300	7.6000	7.0000	7.0000	-13.687%	78	956	+12.857%
2026-05-12	7.7000	8.3200	7.5000	8.1100	+2.658%	43	956	-2.589%
2026-05-11	9.3000	9.3000	7.3800	7.9000	-13.567%	208	956	0.000%
2026-05-08	11.0000	11.0000	9.1400	9.1400	-16.530%	54	770	-13.567%
2026-05-07	10.1800	11.3000	10.1800	10.9500	+15.263%	27	737	-27.854%
2026-05-06	11.0000	11.0000	9.0000	9.5000	-2.564%	131	730	-16.842%
2026-05-05	9.8000	9.8000	9.7500	9.7500	-3.941%	2	609	-18.974%
2026-05-04	10.1500	10.1500	10.1500	10.1500	+0.495%	1	607	-22.167%
2026-05-01	10.4000	10.5100	10.1000	10.1000	+4.555%	5	603	-21.782%
2026-04-30	9.6600	9.6600	9.6600	9.6600	+6.740%	1	603	-18.219%
2026-04-29	9.6000	9.6000	9.0500	9.0500	-8.678%	7	602	-12.707%
2026-04-28	10.0000	10.0000	9.9100	9.9100	-1.881%	3	601	-20.283%
2026-04-27	10.5000	10.5700	10.1000	10.1000	-7.339%	21	598	-21.782%
2026-04-24	10.9000	11.0500	10.9000	10.9000	+8.458%	8	592	-27.523%
2026-04-23	10.7000	10.7000	9.6900	10.0500	+5.789%	18	600	-21.393%
2026-04-22	10.0000	10.1000	9.5000	9.5000	+1.822%	25	614	-16.842%
2026-04-21	9.8000	10.2000	9.3300	9.3300	-7.440%	31	571	-15.327%
2026-04-20	9.9500	10.4500	9.9500	10.0800	-7.945%	39	571	-21.627%
2026-04-17	10.8800	11.2000	10.8800	10.9500	0.000%	16	543	-27.854%
2026-04-16	11.3700	11.3700	10.2500	10.9500	+4.785%	11	546	-27.854%
2026-04-14	11.0000	11.0000	10.4500	10.4500	+5.556%	6	545	-24.402%
2026-04-13	10.0000	10.0500	9.8000	9.9000	-10.000%	169	539	-20.202%
2026-04-10	10.8200	11.0000	10.7700	11.0000	-2.222%	6	390	-28.182%
2026-04-09	10.9000	11.7900	10.9000	11.2500	+1.260%	11	385	-29.778%
2026-04-08	11.4500	11.9500	11.0200	11.1100	+2.870%	55	376	-28.893%
2026-04-07	10.8000	10.8000	10.8000	10.8000	-6.087%	1	346	-26.852%
2026-04-06	10.8000	11.5000	10.6000	11.5000	+15.000%	26	346	-31.304%
2026-04-02	9.6500	10.0000	9.5000	10.0000	-6.542%	58	343	-21.000%
2026-04-01	10.7000	10.7000	10.7000	10.7000	+2.490%	1	343	-26.168%
2026-03-31	10.4400	10.4400	10.4400	10.4400	+5.455%	1	343	-24.330%
2026-03-30	10.3000	10.8000	9.5400	9.9000	-1.000%	27	344	-20.202%
2026-03-27	10.4000	10.4000	10.0000	10.0000	-7.579%	16	342	-21.000%
2026-03-26	10.7000	11.0300	10.6000	10.8200	-3.133%	31	343	-26.987%
2026-03-25	11.3200	11.7000	11.0000	11.1700	-2.870%	28	349	-29.275%
2026-03-24	12.5000	12.5000	11.2000	11.5000	-13.208%	23	344	-31.304%
2026-03-23	14.6300	14.6300	13.2500	13.2500	-11.667%	41	338	-40.377%
2026-03-20	15.0000	15.0000	15.0000	15.0000	+2.740%	2	314	-47.333%
2026-03-19	14.2500	14.6000	14.2500	14.6000	-3.947%	6	314	-45.890%
2026-03-18	15.0000	15.2000	15.0000	15.2000	-7.823%	9	313	-48.026%
2026-03-17	16.5000	16.8700	16.4900	16.4900	-0.061%	64	304	-52.092%
2026-03-12	16.5000	16.5000	16.5000	16.5000	-9.589%	3	241	-52.121%
2026-03-11	18.2500	18.2500	18.2500	18.2500	+18.506%	5	239	-56.712%
2026-03-09	15.5500	15.5500	15.4000	15.4000	-2.778%	3	234	-48.701%
2026-03-06	15.5200	16.9100	15.2900	15.8400	-24.858%	15	231	-50.126%
2026-03-02	21.0000	21.0800	21.0000	21.0800	-6.311%	5	216	-62.524%
2026-02-26	26.6000	27.9000	22.5000	22.5000	+4.651%	6	219	-64.889%
2026-02-25	21.5000	21.5000	21.5000	21.5000	+9.974%	5	231	-63.256%
2026-02-20	19.5500	19.5500	19.5500	19.5500	+20.308%	1	231	-59.591%
2026-02-19	16.4000	16.4000	15.7500	16.2500	+0.309%	3	230	-51.385%
2026-02-17	16.2000	16.2000	16.2000	16.2000	-5.263%	6	233	-51.235%
2026-02-11	17.1000	17.1000	17.1000	17.1000	-13.636%	2	227	-53.801%
2026-02-09	19.5000	21.0000	19.5000	19.8000	-7.907%	26	225	-60.101%
2026-02-06	21.5000	21.5000	21.5000	21.5000	+3.764%	2	235	-63.256%
2026-02-04	20.5800	20.7200	20.5800	20.7200	-2.951%	4	235	-61.873%
2026-02-03	21.3500	21.3500	21.3500	21.3500	-2.333%	1	237	-62.998%
2026-02-02	22.5000	22.5000	21.8600	21.8600	-7.018%	13	238	-63.861%
2026-01-30	23.4500	23.8600	23.4500	23.5100	-2.327%	18	241	-66.397%
2026-01-29	24.0700	24.0700	24.0700	24.0700	-7.173%	1	243	-67.179%
2026-01-27	25.9300	25.9300	25.9300	25.9300	+1.567%	2	244	-69.533%
2026-01-22	25.5300	25.5300	25.5300	25.5300	-0.661%	5	244	-69.056%
2026-01-21	25.7000	25.7000	25.7000	25.7000	-2.652%	1	249	-69.261%
2026-01-20	25.6700	26.7000	25.6700	26.4000	+3.570%	6	250	-70.076%
2026-01-16	24.5000	25.8000	24.5000	25.4900	+4.897%	10	254	-69.007%
2026-01-15	24.3000	24.3000	24.3000	24.3000	+2.835%	1	254	-67.490%
2026-01-14	23.6300	23.6300	23.6300	23.6300	+2.073%	1	254	-66.568%
2026-01-13	23.6200	23.6200	23.1000	23.1500	-4.339%	12	255	-65.875%
2026-01-12	24.0000	24.2000	23.4000	24.2000	+1.809%	7	267	-67.355%
2026-01-09	23.7700	23.7700	23.7700	23.7700	+6.928%	1	274	-66.765%
2026-01-08	22.2300	22.2300	22.2300	22.2300	-2.543%	1	273	-64.462%
2026-01-07	22.3500	22.8100	22.3500	22.8100	+12.420%	2	272	-65.366%
2026-01-05	20.2900	20.2900	20.2900	20.2900	-0.295%	1	270	-61.065%
2026-01-02	19.3000	20.3500	19.3000	20.3500	+11.202%	6	270	-61.179%
2025-12-31	19.2500	19.2500	18.2000	18.3000	-0.543%	8	270	-56.831%
2025-12-30	19.1100	19.1100	18.4000	18.4000	-3.107%	13	270	-57.065%
2025-12-29	18.9900	18.9900	18.9900	18.9900	+3.207%	1	260	-58.399%
2025-12-26	18.4000	18.4000	18.4000	18.4000	+3.662%	1	261	-57.065%
2025-12-24	17.7500	17.7500	17.7500	17.7500	-0.560%	7	262	-55.493%
2025-12-23	17.3000	17.8500	17.3000	17.8500	+10.526%	2	262	-55.742%
2025-12-19	16.1500	16.1500	16.1500	16.1500	+3.261%	1	263	-51.084%
2025-12-18	15.6400	15.6400	15.6400	15.6400	+2.895%	1	262	-49.488%
2025-12-17	15.2700	15.6800	15.2000	15.2000	-12.644%	4	261	-48.026%
2025-12-11	17.4000	17.4000	17.4000	17.4000	-3.867%	1	259	-54.598%
2025-12-09	18.1300	18.1300	18.1000	18.1000	+0.556%	10	260	-56.354%
2025-12-08	17.1000	18.0000	17.1000	18.0000	+12.500%	2	260	-56.111%
2025-12-05	16.4900	16.5000	16.0000	16.0000	-4.648%	3	261	-50.625%
2025-12-04	15.9800	17.5200	15.9800	16.7800	+2.945%	5	262	-52.920%
2025-12-03	15.7500	16.3000	15.5500	16.3000	-0.610%	6	259	-51.534%
2025-12-02	16.0000	16.4000	16.0000	16.4000	-2.090%	2	259	-51.829%
2025-12-01	16.0000	16.7500	15.6500	16.7500	+10.927%	14	258	-52.836%
2025-11-28	15.4500	15.5000	15.1000	15.1000	-1.629%	3	260	-47.682%
2025-11-26	15.3500	15.3500	15.3500	15.3500	+4.564%	2	259	-48.534%
2025-11-25	14.4000	14.6800	14.4000	14.6800	+10.376%	2	259	-46.185%
2025-11-24	13.0600	14.0500	13.0600	13.3000	-6.007%	42	258	-40.602%
2025-11-21	15.7000	15.7000	14.1500	14.1500	-2.414%	14	244	-44.170%
2025-11-20	16.3800	16.4000	14.5000	14.5000	-7.584%	39	240	-45.517%
2025-11-19	15.9300	16.0000	15.6900	15.6900	+0.320%	23	233	-49.649%
2025-11-18	15.6400	15.6400	15.6400	15.6400	+3.576%	1	210	-49.488%
2025-11-17	15.7000	15.9000	14.9300	15.1000	-12.968%	15	209	-47.682%
2025-11-14	17.5000	17.5000	17.3500	17.3500	-4.670%	2	196	-54.467%
2025-11-13	18.2000	18.2000	18.2000	18.2000	-7.614%	7	194	-56.593%
2025-11-12	18.4500	19.7000	18.4500	19.7000	+14.203%	2	200	-59.898%
2025-11-11	17.2500	17.2500	17.2500	17.2500	-5.220%	1	197	-54.203%
2025-11-10	18.0000	18.5400	17.5000	18.2000	+15.924%	124	197	-56.593%
2025-11-07	18.0000	18.0000	15.0000	15.7000	-11.599%	104	100	-49.682%
2025-11-06	21.1700	21.1700	16.9300	17.7600	-44.098%	47	60	-55.518%
2025-11-05	32.0300	32.0300	31.7700	31.7700	+9.552%	2	28	-75.134%
2025-11-04	29.0000	29.0000	29.0000	29.0000	-7.937%	2	26	-72.759%
2025-10-29	31.5000	31.5000	31.5000	31.5000	-4.255%	2	26	-74.921%
2025-10-23	33.0000	33.0000	32.9000	32.9000	+3.459%	6	24	-75.988%
2025-10-22	32.0000	32.0000	31.8000	31.8000	+17.343%	4	18	-75.157%
2025-10-01	27.1000	27.1000	27.1000	27.1000	-0.441%	2	14	-70.849%
2025-09-29	27.2200	27.2200	27.2200	27.2200	+15.633%	10	12	-70.977%
2025-09-24	23.5400	23.5400	23.5400	23.5400	+4.159%	5	14	-66.440%
2025-09-23	23.0000	23.0000	22.6000	22.6000	-13.077%	14	15	-65.044%
2025-09-18	26.0000	26.0000	26.0000	26.0000	0.000%	1	1	-69.615%