Dark

CELH20280121C45
CELH Jan 21 2028 45.00 Call (CELH280121C00045000)
option OPRA

EOD

Aug 20, 2026

6.50+3.011%(+0.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.5000	6.5000	6.5000	6.5000	+3.011%	1	882	0.000%
2026-08-19	5.5000	6.3100	5.5000	6.3100	+23.483%	10	882	+3.011%
2026-08-18	5.1100	5.1100	5.1100	5.1100	-1.731%	1	890	+27.202%
2026-08-17	4.8000	5.2000	4.8000	5.2000	+8.333%	5	890	+25.000%
2026-08-14	5.0000	5.0000	4.8000	4.8000	+1.053%	3	891	+35.417%
2026-08-13	4.3200	4.8000	4.3200	4.7500	+10.465%	10	893	+36.842%
2026-08-12	4.3000	4.3000	4.1300	4.3000	-2.494%	34	896	+51.163%
2026-08-11	4.1000	4.4100	4.1000	4.4100	+9.701%	9	914	+47.392%
2026-08-10	4.0100	4.2000	3.8300	4.0200	-10.667%	45	907	+61.692%
2026-08-07	3.5500	4.5000	3.3800	4.5000	+42.857%	36	873	+44.444%
2026-08-06	4.0000	4.2800	2.8000	3.1500	-40.000%	282	867	+106.349%
2026-08-05	5.6000	5.6000	5.2500	5.2500	-6.250%	26	793	+23.810%
2026-08-04	5.2100	5.6000	5.2100	5.6000	+10.891%	15	768	+16.071%
2026-08-03	5.4100	5.4100	4.9500	5.0500	-4.717%	20	758	+28.713%
2026-07-30	5.3500	5.3500	5.3000	5.3000	-7.504%	3	738	+22.642%
2026-07-28	5.8000	5.8000	5.7300	5.7300	+12.353%	7	737	+13.438%
2026-07-24	5.0000	5.2500	4.9500	5.1000	-0.196%	9	732	+27.451%
2026-07-23	5.3500	5.4000	5.1100	5.1100	-8.750%	9	724	+27.202%
2026-07-22	5.7500	6.0000	5.5000	5.6000	+1.818%	24	717	+16.071%
2026-07-21	5.7000	5.8000	5.5000	5.5000	-5.172%	17	709	+18.182%
2026-07-20	5.8000	5.8000	5.8000	5.8000	0.000%	2	694	+12.069%
2026-07-17	6.1500	6.1500	5.8000	5.8000	-5.691%	17	692	+12.069%
2026-07-16	6.1500	6.1500	6.1500	6.1500	-6.818%	8	691	+5.691%
2026-07-15	6.7000	6.7500	6.6000	6.6000	+3.937%	3	686	-1.515%
2026-07-14	6.3000	6.5000	6.3000	6.3500	-0.781%	9	683	+2.362%
2026-07-13	6.5000	6.5000	6.1700	6.4000	-6.569%	22	675	+1.562%
2026-07-09	6.8000	6.8500	6.8000	6.8500	+1.481%	2	654	-5.109%
2026-07-08	7.2000	7.2000	6.7000	6.7500	-7.534%	9	652	-3.704%
2026-07-07	7.9500	7.9500	7.2500	7.3000	-8.750%	14	648	-10.959%
2026-07-06	7.9900	8.5000	7.9900	8.0000	0.000%	219	641	-18.750%
2026-07-02	8.2000	8.2600	8.0000	8.0000	+4.987%	7	427	-18.750%
2026-07-01	6.3000	7.6200	6.3000	7.6200	+21.920%	11	427	-14.698%
2026-06-30	6.2500	6.2500	6.2500	6.2500	-8.088%	1	427	+4.000%
2026-06-26	5.9400	6.8000	5.9400	6.8000	+14.671%	12	426	-4.412%
2026-06-25	5.9300	5.9300	5.9300	5.9300	+0.850%	1	426	+9.612%
2026-06-24	5.9000	6.2000	5.8800	5.8800	-12.239%	4	426	+10.544%
2026-06-23	6.7000	6.7000	6.7000	6.7000	-1.471%	1	425	-2.985%
2026-06-17	6.8000	6.8000	6.8000	6.8000	+0.147%	1	425	-4.412%
2026-06-16	6.5500	6.8500	6.1000	6.7900	+8.640%	11	424	-4.271%
2026-06-15	6.4600	6.6000	6.2500	6.2500	-17.763%	31	425	+4.000%
2026-06-12	6.5800	7.6000	6.5800	7.6000	+17.829%	2	412	-14.474%
2026-06-11	6.4500	6.4500	6.4500	6.4500	+2.381%	3	412	+0.775%
2026-06-10	6.4500	6.7500	6.3000	6.3000	+0.800%	4	409	+3.175%
2026-06-09	6.0000	7.4500	6.0000	6.2500	0.000%	4	410	+4.000%
2026-06-08	6.4000	6.5000	6.2500	6.2500	+3.306%	55	406	+4.000%
2026-06-04	7.0100	7.5000	6.0000	6.0500	-16.896%	29	384	+7.438%
2026-06-03	6.8000	7.2800	6.8000	7.2800	-0.952%	28	362	-10.714%
2026-06-02	8.5000	8.5000	7.0000	7.3500	-7.547%	19	375	-11.565%
2026-06-01	7.5300	7.9500	7.5300	7.9500	-7.558%	29	359	-18.239%
2026-05-29	8.6000	8.6000	8.6000	8.6000	-1.149%	1	347	-24.419%
2026-05-28	8.0000	8.7000	8.0000	8.7000	+10.828%	2	346	-25.287%
2026-05-27	7.5000	8.2500	7.5000	7.8500	+20.769%	5	347	-17.197%
2026-05-26	6.4600	7.0000	6.4600	6.5000	-1.515%	3	345	0.000%
2026-05-22	6.6000	6.6000	6.6000	6.6000	+0.763%	1	343	-1.515%
2026-05-21	6.0600	6.5500	6.0600	6.5500	+0.769%	3	343	-0.763%
2026-05-20	6.5000	6.5000	6.5000	6.5000	-0.763%	1	343	0.000%
2026-05-19	6.7800	6.9500	6.5500	6.5500	0.000%	10	334	-0.763%
2026-05-18	6.5500	6.5500	6.5500	6.5500	-6.429%	1	334	-0.763%
2026-05-15	6.6600	7.0000	6.6600	7.0000	+3.245%	8	334	-7.143%
2026-05-14	6.7800	6.7800	6.7800	6.7800	+6.270%	1	328	-4.130%
2026-05-13	6.5000	6.5000	6.0000	6.3800	-6.176%	18	328	+1.881%
2026-05-12	6.8000	6.8000	6.8000	6.8000	-6.849%	1	328	-4.412%
2026-05-11	7.2800	7.3500	6.2500	7.3000	-9.877%	76	328	-10.959%
2026-05-08	9.3500	9.3500	8.0500	8.1000	-14.286%	8	292	-19.753%
2026-05-07	9.2900	9.6500	9.2900	9.4500	+21.935%	26	290	-31.217%
2026-05-06	8.6000	8.6000	7.7500	7.7500	-12.921%	6	294	-16.129%
2026-05-05	8.7000	8.9000	8.4500	8.9000	+1.136%	4	293	-26.966%
2026-05-04	8.9800	8.9800	8.8000	8.8000	+3.529%	5	294	-26.136%
2026-05-01	8.8000	8.8000	8.5000	8.5000	-2.299%	2	291	-23.529%
2026-04-30	7.8500	8.7000	7.8500	8.7000	+7.011%	8	291	-25.287%
2026-04-29	8.1300	8.1300	8.1300	8.1300	-15.751%	1	284	-20.049%
2026-04-24	9.0000	9.6500	9.0000	9.6500	+13.130%	4	284	-32.642%
2026-04-22	8.5300	8.5300	8.5300	8.5300	+6.625%	1	281	-23.798%
2026-04-21	8.4000	8.5000	8.0000	8.0000	-4.762%	24	273	-18.750%
2026-04-20	8.8500	8.8500	8.4000	8.4000	-9.677%	6	273	-22.619%
2026-04-16	9.8000	9.8000	9.3000	9.3000	+2.762%	4	273	-30.108%
2026-04-14	9.0500	9.1300	9.0500	9.0500	+5.848%	3	270	-28.177%
2026-04-13	8.7500	8.7500	8.4500	8.5500	-7.065%	24	269	-23.977%
2026-04-10	9.8500	9.8500	9.2000	9.2000	-14.419%	4	268	-29.348%
2026-04-08	10.7500	10.7500	10.7500	10.7500	+26.471%	1	264	-39.535%
2026-04-02	8.7500	8.7500	8.4200	8.5000	-2.968%	3	263	-23.529%
2026-04-01	9.5000	9.5000	8.7600	8.7600	+3.669%	2	263	-25.799%
2026-03-27	8.4500	8.4500	8.4500	8.4500	-9.140%	1	262	-23.077%
2026-03-26	9.3100	9.3100	9.3000	9.3000	-2.105%	19	262	-30.108%
2026-03-24	10.5600	10.5600	9.5000	9.5000	-21.488%	5	281	-31.579%
2026-03-23	12.1000	12.1000	12.1000	12.1000	-6.347%	1	283	-46.281%
2026-03-19	12.9200	12.9200	12.9200	12.9200	-19.250%	1	283	-49.690%
2026-03-16	16.0000	16.0000	16.0000	16.0000	+10.345%	5	283	-59.375%
2026-03-12	14.5000	14.5000	14.5000	14.5000	-4.290%	5	287	-55.172%
2026-03-11	13.9900	15.1500	13.9900	15.1500	-1.623%	55	287	-57.096%
2026-03-10	15.1000	15.8000	15.1000	15.4000	+3.704%	3	264	-57.792%
2026-03-06	13.3500	14.8500	13.3500	14.8500	+3.484%	16	262	-56.229%
2026-03-05	14.7500	14.7500	14.3500	14.3500	-7.419%	4	257	-54.704%
2026-03-04	16.3000	16.3000	15.5000	15.5000	-11.429%	4	257	-58.065%
2026-03-03	17.5000	17.5000	17.5000	17.5000	-17.297%	1	256	-62.857%
2026-02-27	21.1600	21.1600	21.1600	21.1600	-15.360%	1	255	-69.282%
2026-02-26	24.0000	25.0000	24.0000	25.0000	+28.866%	2	254	-74.000%
2026-02-25	19.4000	19.4000	19.4000	19.4000	-0.513%	1	254	-66.495%
2026-02-24	18.5500	19.5000	18.5500	19.5000	+8.333%	3	254	-66.667%
2026-02-23	18.0000	18.0000	18.0000	18.0000	+0.167%	1	257	-63.889%
2026-02-20	17.9700	17.9700	17.9700	17.9700	+11.615%	1	258	-63.829%
2026-02-13	16.1000	16.1000	16.1000	16.1000	+11.034%	1	257	-59.627%
2026-02-12	14.5000	14.5000	14.5000	14.5000	-3.333%	1	257	-55.172%
2026-02-11	15.0000	15.0000	15.0000	15.0000	-16.667%	1	257	-56.667%
2026-02-05	18.0000	18.0000	18.0000	18.0000	-8.861%	10	257	-63.889%
2026-02-03	20.1000	20.1000	19.7500	19.7500	-0.754%	2	257	-67.089%
2026-02-02	19.9000	19.9000	19.9000	19.9000	-10.642%	1	257	-67.337%
2026-01-29	22.0000	22.2700	21.2000	22.2700	-6.232%	8	258	-70.813%
2026-01-26	23.7500	24.0000	23.5500	23.7500	+3.261%	13	261	-72.632%
2026-01-22	23.0000	23.0000	23.0000	23.0000	-6.122%	1	274	-71.739%
2026-01-20	24.3700	24.5000	24.0000	24.5000	+11.770%	4	274	-73.469%
2026-01-16	21.9200	21.9200	21.9200	21.9200	+0.828%	1	273	-70.347%
2026-01-14	21.7400	21.7400	21.7400	21.7400	+2.790%	1	273	-70.101%
2026-01-12	21.1500	21.1500	21.1500	21.1500	+0.714%	2	273	-69.267%
2026-01-09	20.9500	21.4500	20.7500	21.0000	+5.000%	4	273	-69.048%
2026-01-07	18.9000	20.2000	18.9000	20.0000	+11.111%	11	273	-67.500%
2026-01-06	18.0000	18.0000	18.0000	18.0000	0.000%	1	273	-63.889%
2026-01-05	18.0000	18.0000	18.0000	18.0000	0.000%	6	273	-63.889%
2026-01-02	18.0000	18.0000	18.0000	18.0000	+9.091%	1	273	-63.889%
2025-12-30	16.8900	16.8900	16.5000	16.5000	-1.198%	5	273	-60.606%
2025-12-29	16.2500	16.7000	16.2500	16.7000	+7.395%	2	274	-61.078%
2025-12-24	15.5500	15.5500	15.5500	15.5500	-0.829%	1	275	-58.199%
2025-12-23	15.8500	15.9400	15.6800	15.6800	+18.788%	8	275	-58.546%
2025-12-19	13.7000	13.7600	13.2000	13.2000	-2.655%	6	275	-50.758%
2025-12-17	13.5700	13.5700	13.4900	13.5600	-9.054%	10	272	-52.065%
2025-12-16	15.0700	15.0700	14.9100	14.9100	-5.032%	5	279	-56.405%
2025-12-15	15.7000	15.7000	15.7000	15.7000	+2.014%	4	279	-58.599%
2025-12-12	15.3500	15.6500	15.2500	15.3900	-0.453%	4	283	-57.765%
2025-12-11	15.3400	16.0000	15.2400	15.4600	+3.550%	15	280	-57.956%
2025-12-10	15.0000	15.0000	14.9300	14.9300	-3.366%	13	279	-56.463%
2025-12-09	15.9500	17.1500	15.3500	15.4500	+2.115%	8	287	-57.929%
2025-12-08	14.2000	15.3300	14.2000	15.1300	+2.230%	45	286	-57.039%
2025-12-05	14.8000	14.8000	14.8000	14.8000	-1.003%	2	291	-56.081%
2025-12-04	14.9500	14.9500	14.9500	14.9500	+4.181%	1	291	-56.522%
2025-12-03	14.2000	14.3500	14.2000	14.3500	+1.056%	5	291	-54.704%
2025-12-02	14.4100	15.1500	14.2000	14.2000	+1.068%	9	296	-54.225%
2025-12-01	14.0500	14.0500	14.0500	14.0500	+1.079%	1	291	-53.737%
2025-11-28	13.5200	13.9000	13.4100	13.9000	-0.430%	13	291	-53.237%
2025-11-26	13.8500	13.9600	13.8500	13.9600	+6.646%	6	293	-53.438%
2025-11-25	13.0900	13.0900	13.0900	13.0900	+11.404%	1	293	-50.344%
2025-11-24	12.0000	12.1000	11.7000	11.7500	-11.454%	19	292	-44.681%
2025-11-21	12.9000	13.2700	12.9000	13.2700	+2.868%	3	291	-51.017%
2025-11-20	13.0000	13.7000	12.9000	12.9000	-6.182%	3	293	-49.612%
2025-11-18	12.9000	14.2000	12.9000	13.7500	+1.852%	16	291	-52.727%
2025-11-17	14.0000	14.0000	12.9500	13.5000	-16.923%	17	295	-51.852%
2025-11-14	15.7500	16.2500	15.4800	16.2500	-0.551%	4	285	-60.000%
2025-11-13	16.4000	18.0000	16.2000	16.3400	-10.466%	15	285	-60.220%
2025-11-12	15.7300	18.4000	15.5000	18.2500	+15.873%	14	285	-64.384%
2025-11-11	15.5000	16.2000	15.2500	15.7500	-2.477%	61	280	-58.730%
2025-11-10	15.6500	16.3000	15.5000	16.1500	+17.284%	49	251	-59.752%
2025-11-07	15.8000	16.1500	13.3000	13.7700	-11.161%	94	252	-52.796%
2025-11-06	18.0000	18.0000	14.5200	15.5000	-44.144%	57	225	-58.065%
2025-11-05	27.7500	27.7500	27.7500	27.7500	+0.909%	1	190	-76.577%
2025-11-04	27.5000	27.5000	27.5000	27.5000	-3.339%	2	190	-76.364%
2025-11-03	28.4500	28.4500	28.4500	28.4500	+2.486%	1	187	-77.153%
2025-10-31	27.9500	27.9500	27.7600	27.7600	-0.857%	182	187	-76.585%
2025-10-10	28.0000	28.0000	28.0000	28.0000	+5.066%	1	7	-76.786%
2025-10-06	26.6500	26.6500	26.6500	26.6500	+6.600%	1	8	-75.610%
2025-09-30	25.0000	25.0000	25.0000	25.0000	+19.332%	1	9	-74.000%
2025-09-24	21.2000	21.2000	20.9500	20.9500	+3.970%	3	9	-68.974%
2025-09-23	20.1500	20.1500	20.1500	20.1500	-2.421%	1	6	-67.742%
2025-09-22	20.6500	20.6500	20.6500	20.6500	-13.598%	5	5	-68.523%
2025-09-18	23.9000	23.9000	23.9000	23.9000	0.000%	3	3	-72.803%