Dark

CELH20280121C50
CELH Jan 21 2028 50.00 Call (CELH280121C00050000)
option OPRA

EOD

Aug 20, 2026

5.35+0.943%(+0.05)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.2500	5.6500	5.2000	5.3500	+0.943%	8	3,492	0.000%
2026-08-19	4.6700	5.3500	4.6500	5.3000	+21.839%	47	3,499	+0.943%
2026-08-18	4.4000	4.4000	4.3000	4.3500	+7.407%	8	3,515	+22.989%
2026-08-17	4.3000	4.7000	4.0500	4.0500	+1.250%	508	3,509	+32.099%
2026-08-14	4.2500	4.2500	4.0000	4.0000	-2.439%	18	3,201	+33.750%
2026-08-13	3.7500	4.1000	3.6000	4.1000	+15.493%	24	3,198	+30.488%
2026-08-12	3.6000	3.6500	3.5500	3.5500	+1.429%	6	3,198	+50.704%
2026-08-11	3.6000	3.6000	3.3800	3.5000	+3.245%	16	3,199	+52.857%
2026-08-10	3.4500	3.6000	3.2000	3.3900	-9.600%	20	3,200	+57.817%
2026-08-07	2.9600	6.0000	2.8000	3.7500	+43.678%	1,299	3,193	+42.667%
2026-08-06	3.4200	3.4200	2.5200	2.6100	-39.302%	326	1,963	+104.981%
2026-08-05	4.9400	5.0000	4.3000	4.3000	-11.340%	87	1,871	+24.419%
2026-08-04	4.2000	4.8500	4.2000	4.8500	+15.476%	32	1,786	+10.309%
2026-08-03	4.7000	4.7000	4.2000	4.2000	-9.091%	33	1,766	+27.381%
2026-07-31	4.5000	4.6200	4.5000	4.6200	+1.316%	7	1,751	+15.801%
2026-07-30	4.4500	4.5600	4.4000	4.5600	-2.979%	4	1,746	+17.325%
2026-07-29	4.6200	4.8000	4.6200	4.7000	-3.491%	6	1,746	+13.830%
2026-07-28	4.9500	4.9500	4.8000	4.8700	+3.617%	113	1,745	+9.856%
2026-07-27	4.5300	4.9000	4.5300	4.7000	+11.905%	389	1,721	+13.830%
2026-07-24	4.7400	4.7400	4.2000	4.2000	-3.890%	24	1,673	+27.381%
2026-07-23	4.8000	4.8000	4.3700	4.3700	-8.193%	33	1,667	+22.426%
2026-07-22	4.6500	4.8500	4.6500	4.7600	+2.366%	8	1,638	+12.395%
2026-07-21	4.6500	4.8500	4.6500	4.6500	-3.125%	29	1,631	+15.054%
2026-07-20	4.9500	4.9600	4.8000	4.8000	-1.031%	13	1,602	+11.458%
2026-07-17	5.3000	5.3000	4.8500	4.8500	-4.902%	47	1,597	+10.309%
2026-07-16	5.6000	5.6000	5.1000	5.1000	-10.526%	37	1,559	+4.902%
2026-07-15	5.6500	5.7000	5.6500	5.7000	+6.542%	2	1,532	-6.140%
2026-07-14	5.5000	5.5100	5.2000	5.3500	+1.905%	18	1,530	0.000%
2026-07-13	5.3000	5.3400	5.2500	5.2500	-6.915%	13	1,518	+1.905%
2026-07-10	6.0300	6.0500	5.6400	5.6400	+0.714%	46	1,516	-5.142%
2026-07-09	5.5000	5.8500	5.5000	5.6000	-2.946%	16	1,483	-4.464%
2026-07-08	5.7500	5.9500	5.7000	5.7700	-11.231%	56	1,478	-7.279%
2026-07-07	6.9500	6.9500	6.0000	6.5000	-7.143%	60	1,451	-17.692%
2026-07-06	7.2500	7.3500	6.7500	7.0000	+7.692%	38	1,494	-23.571%
2026-07-02	6.6500	7.4000	6.5000	6.5000	-0.763%	42	1,444	-17.692%
2026-07-01	6.3000	7.0000	5.8500	6.5500	+25.962%	73	1,444	-18.321%
2026-06-30	5.5000	5.5000	5.2000	5.2000	-2.622%	15	1,472	+2.885%
2026-06-29	5.2000	5.5000	5.2000	5.3400	-1.111%	11	1,471	+0.187%
2026-06-26	5.4600	5.4600	5.4000	5.4000	+9.091%	2	1,476	-0.926%
2026-06-25	5.5000	5.5000	4.9000	4.9500	-1.000%	14	1,475	+8.081%
2026-06-24	5.0000	5.7000	5.0000	5.0000	-1.961%	7	1,462	+7.000%
2026-06-23	5.6700	5.8500	5.1000	5.1000	-8.108%	92	1,457	+4.902%
2026-06-22	6.3000	6.3000	5.5500	5.5500	-11.905%	20	1,404	-3.604%
2026-06-18	6.3000	6.3000	6.3000	6.3000	+0.639%	1	1,403	-15.079%
2026-06-17	6.3000	6.7500	5.8000	6.2600	+5.210%	52	1,403	-14.537%
2026-06-16	5.7500	6.2500	5.5000	5.9500	+6.631%	92	1,414	-10.084%
2026-06-15	5.6500	5.7500	5.4000	5.5800	+2.385%	33	1,340	-4.122%
2026-06-12	5.6000	5.6000	5.4500	5.4500	+0.926%	9	1,308	-1.835%
2026-06-11	5.4000	5.4000	5.3500	5.4000	-1.818%	37	1,303	-0.926%
2026-06-10	5.5000	5.8500	5.5000	5.5000	+4.762%	15	1,266	-2.727%
2026-06-09	5.9400	5.9400	5.2500	5.2500	-1.869%	33	1,256	+1.905%
2026-06-08	5.3500	5.4800	5.2500	5.3500	-5.644%	39	1,227	0.000%
2026-06-05	5.9000	6.0000	5.4000	5.6700	+8.000%	46	1,197	-5.644%
2026-06-04	5.9500	6.2000	5.1000	5.2500	-17.840%	271	1,177	+1.905%
2026-06-03	6.3000	6.5000	6.0100	6.3900	+3.065%	49	1,161	-16.275%
2026-06-02	6.4500	6.6500	6.1000	6.2000	-2.362%	104	1,154	-13.710%
2026-06-01	7.0000	7.0000	6.3000	6.3500	-13.014%	130	1,082	-15.748%
2026-05-29	7.2800	7.7000	7.1700	7.3000	-4.575%	64	1,000	-26.712%
2026-05-28	6.5000	7.6500	6.4000	7.6500	+14.179%	9	939	-30.065%
2026-05-27	7.1600	7.3000	6.7000	6.7000	+19.217%	8	930	-20.149%
2026-05-26	5.3000	5.7000	5.3000	5.6200	-3.103%	16	922	-4.804%
2026-05-22	6.0000	6.0000	5.6000	5.8000	+5.455%	5	912	-7.759%
2026-05-21	5.4200	5.5000	5.4100	5.5000	+1.852%	42	913	-2.727%
2026-05-20	5.9500	5.9500	5.4000	5.4000	-4.425%	26	913	-0.926%
2026-05-18	5.8300	5.8300	5.3500	5.6500	-6.612%	54	938	-5.310%
2026-05-15	5.9000	6.0500	5.9000	6.0500	+2.542%	7	938	-11.570%
2026-05-14	5.1500	5.9000	5.1500	5.9000	+13.244%	3	936	-9.322%
2026-05-13	5.8800	5.8800	5.2000	5.2100	-8.596%	78	854	+2.687%
2026-05-12	5.6000	5.7000	5.5000	5.7000	-9.524%	19	854	-6.140%
2026-05-11	6.2000	6.3000	5.4000	6.3000	-10.000%	177	854	-15.079%
2026-05-08	8.4100	8.4100	6.8000	7.0000	-10.256%	78	710	-23.571%
2026-05-07	7.9400	8.6500	7.6000	7.8000	+10.325%	158	659	-31.410%
2026-05-06	7.6000	8.4300	6.8000	7.0700	-3.151%	61	555	-24.328%
2026-05-05	7.2100	7.3000	7.2100	7.3000	-2.667%	9	535	-26.712%
2026-05-04	7.5000	7.5000	7.5000	7.5000	0.000%	5	540	-28.667%
2026-05-01	7.5000	7.5000	7.5000	7.5000	+0.402%	1	534	-28.667%
2026-04-30	7.5500	7.5500	7.0500	7.4700	+1.633%	29	534	-28.380%
2026-04-28	7.7000	7.7000	7.3500	7.3500	-2.000%	2	516	-27.211%
2026-04-27	7.4500	7.9500	7.4500	7.5000	-10.714%	4	514	-28.667%
2026-04-24	8.5000	8.5000	8.1500	8.4000	+13.514%	28	513	-36.310%
2026-04-23	7.5500	8.2000	7.4000	7.4000	+5.714%	14	507	-27.703%
2026-04-21	7.3200	7.5000	7.0000	7.0000	-5.405%	6	501	-23.571%
2026-04-20	7.8000	7.9500	7.3000	7.4000	-8.075%	47	501	-27.703%
2026-04-17	8.0500	8.0500	8.0500	8.0500	+0.751%	2	467	-33.540%
2026-04-15	7.8000	8.3000	7.8000	7.9900	+1.139%	6	465	-33.041%
2026-04-14	7.9000	7.9000	7.8100	7.9000	+9.875%	3	462	-32.278%
2026-04-13	7.4000	7.4000	7.1900	7.1900	-6.623%	18	460	-25.591%
2026-04-10	8.0000	8.0000	7.6000	7.7000	-9.412%	14	458	-30.519%
2026-04-09	8.6500	8.7000	8.2500	8.5000	+5.985%	21	457	-37.059%
2026-04-08	9.3000	9.3000	7.9700	8.0200	+4.156%	11	446	-33.292%
2026-04-07	8.3000	8.3000	7.7000	7.7000	-2.532%	6	457	-30.519%
2026-04-06	8.0000	8.0000	7.8400	7.9000	+12.857%	10	451	-32.278%
2026-04-02	6.9000	7.1500	6.9000	7.0000	-7.162%	4	440	-23.571%
2026-03-31	7.5400	7.5400	7.5400	7.5400	-0.789%	2	440	-29.045%
2026-03-30	7.6000	7.6000	7.6000	7.6000	-3.185%	2	440	-29.605%
2026-03-27	7.3500	7.8500	7.3500	7.8500	-2.363%	9	440	-31.847%
2026-03-26	7.5000	8.1100	7.5000	8.0400	-1.350%	44	447	-33.458%
2026-03-25	8.3900	8.7000	8.1500	8.1500	-1.212%	27	422	-34.356%
2026-03-24	9.0900	9.4600	8.0200	8.2500	-21.203%	128	395	-35.152%
2026-03-23	11.2000	11.2000	10.4700	10.4700	-8.559%	5	293	-48.902%
2026-03-20	11.4500	11.4500	11.4500	11.4500	-4.583%	4	294	-53.275%
2026-03-19	12.0000	12.0000	12.0000	12.0000	+3.896%	1	294	-55.417%
2026-03-18	11.5000	11.5500	11.0400	11.5500	-19.004%	8	293	-53.680%
2026-03-16	14.2600	14.2600	14.2600	14.2600	+10.116%	1	297	-62.482%
2026-03-12	12.9500	12.9500	12.9500	12.9500	-1.820%	2	296	-58.687%
2026-03-11	13.0300	13.1900	13.0300	13.1900	-1.567%	7	294	-59.439%
2026-03-10	13.4000	13.4000	13.4000	13.4000	+7.200%	1	296	-60.075%
2026-03-09	11.7500	12.5000	11.7500	12.5000	+7.759%	3	295	-57.200%
2026-03-06	11.8500	12.1300	11.6000	11.6000	-7.570%	5	293	-53.879%
2026-03-05	14.0500	14.0500	12.5500	12.5500	-12.847%	17	290	-57.371%
2026-03-04	14.7500	14.7500	14.4000	14.4000	-7.810%	2	274	-62.847%
2026-03-03	15.6000	15.6200	14.9700	15.6200	-10.230%	36	273	-65.749%
2026-03-02	16.2000	17.4000	16.2000	17.4000	-5.946%	14	238	-69.253%
2026-02-27	20.0000	20.0000	18.5000	18.5000	-14.153%	12	246	-71.081%
2026-02-26	23.3300	23.3300	21.3100	21.5500	+25.291%	15	255	-75.174%
2026-02-25	17.2500	17.2500	17.2000	17.2000	+4.242%	2	259	-68.895%
2026-02-24	16.5000	16.5000	16.5000	16.5000	+2.740%	1	259	-67.576%
2026-02-23	16.5000	16.8500	16.0600	16.0600	+4.625%	36	260	-66.687%
2026-02-20	15.5200	15.5700	15.3500	15.3500	+19.455%	6	282	-65.147%
2026-02-18	13.3000	13.3000	12.8500	12.8500	+4.472%	4	278	-58.366%
2026-02-17	12.5000	12.5000	12.3000	12.3000	-5.385%	3	274	-56.504%
2026-02-13	14.0500	14.0500	13.0000	13.0000	-4.059%	2	272	-58.846%
2026-02-12	12.7000	13.5500	12.6000	13.5500	+5.039%	12	272	-60.517%
2026-02-11	14.1200	14.1200	12.9000	12.9000	-11.034%	6	272	-58.527%
2026-02-10	15.4000	15.4000	14.5000	14.5000	-6.452%	12	268	-63.103%
2026-02-09	15.7400	16.6500	15.1000	15.5000	-9.463%	20	260	-65.484%
2026-02-06	16.5000	17.1200	16.5000	17.1200	+9.744%	10	257	-68.750%
2026-02-05	16.0000	16.2200	15.6000	15.6000	-8.235%	6	264	-65.705%
2026-02-04	16.4400	17.0000	15.4900	17.0000	-2.579%	7	270	-68.529%
2026-02-02	18.5000	18.5000	17.4500	17.4500	-7.181%	2	267	-69.341%
2026-01-30	18.9000	19.5100	18.8000	18.8000	-2.185%	7	267	-71.543%
2026-01-29	19.2200	19.2200	19.2200	19.2200	-6.699%	1	274	-72.164%
2026-01-28	20.6000	20.6000	20.6000	20.6000	+0.931%	1	275	-74.029%
2026-01-27	20.4100	20.4100	20.4100	20.4100	+1.140%	3	274	-73.787%
2026-01-26	20.1800	20.1800	20.1800	20.1800	-4.811%	1	277	-73.489%
2026-01-23	21.2000	21.2000	21.2000	21.2000	+0.952%	1	276	-74.764%
2026-01-22	21.0000	21.0000	21.0000	21.0000	-1.176%	1	276	-74.524%
2026-01-21	21.2500	21.2500	21.2500	21.2500	-4.451%	1	275	-74.824%
2026-01-20	19.9000	22.2400	19.9000	22.2400	+11.200%	3	274	-75.944%
2026-01-16	20.0000	20.0000	20.0000	20.0000	+1.266%	2	279	-73.250%
2026-01-15	19.4000	19.7500	19.4000	19.7500	+2.865%	4	279	-72.911%
2026-01-14	18.9500	19.2000	18.9500	19.2000	-4.000%	4	275	-72.135%
2026-01-12	20.0000	20.0000	20.0000	20.0000	+5.263%	5	271	-73.250%
2026-01-09	19.0000	19.1200	18.9500	19.0000	+5.556%	10	276	-71.842%
2026-01-08	18.2800	18.8200	18.0000	18.0000	-1.370%	8	278	-70.278%
2026-01-07	16.8900	18.7000	16.8700	18.2500	+11.621%	7	277	-70.685%
2026-01-06	16.2500	16.3500	16.2500	16.3500	+1.616%	2	276	-67.278%
2026-01-05	16.2000	16.2000	16.0900	16.0900	+10.205%	5	269	-66.750%
2026-01-02	14.6000	14.6000	14.6000	14.6000	-0.883%	3	269	-63.356%
2025-12-29	14.4000	14.9000	14.4000	14.7300	+4.468%	4	272	-63.680%
2025-12-23	14.1000	14.1000	14.1000	14.1000	+4.833%	5	270	-62.057%
2025-12-22	13.4500	13.4500	13.4500	13.4500	+6.324%	3	262	-60.223%
2025-12-19	11.8800	12.6500	11.8800	12.6500	+5.858%	2	262	-57.708%
2025-12-18	11.9500	11.9500	11.9500	11.9500	+1.702%	1	261	-55.230%
2025-12-17	11.7500	11.7500	11.7500	11.7500	-10.985%	1	260	-54.468%
2025-12-16	13.4000	13.4000	12.9500	13.2000	-1.493%	5	259	-59.470%
2025-12-12	13.4000	13.4000	13.4000	13.4000	-0.741%	2	260	-60.075%
2025-12-11	13.5000	13.5000	13.5000	13.5000	-2.808%	2	262	-60.370%
2025-12-10	13.7500	13.8900	13.5000	13.8900	-1.699%	3	264	-61.483%
2025-12-09	15.6000	15.6000	14.1300	14.1300	-2.079%	31	263	-62.137%
2025-12-08	12.7000	14.4300	12.7000	14.4300	+17.317%	3	232	-62.924%
2025-12-03	11.8000	12.3000	11.8000	12.3000	-3.906%	11	231	-56.504%
2025-12-02	12.0000	12.8000	12.0000	12.8000	+8.291%	5	237	-58.203%
2025-12-01	11.8200	11.8200	11.8200	11.8200	+0.767%	3	240	-54.738%
2025-11-28	11.8000	11.9000	10.5000	11.7300	-3.058%	33	243	-54.390%
2025-11-26	12.4400	12.4400	12.1000	12.1000	-13.571%	10	268	-55.785%
2025-11-25	11.6600	14.0000	11.6600	14.0000	+35.266%	17	268	-61.786%
2025-11-24	10.5000	10.6500	10.3500	10.3500	-10.312%	21	257	-48.309%
2025-11-21	11.7500	11.7700	11.3500	11.5400	-3.025%	10	246	-53.640%
2025-11-20	12.9500	12.9500	11.9000	11.9000	-8.462%	6	236	-55.042%
2025-11-19	12.1000	13.0000	12.1000	13.0000	+6.557%	2	233	-58.846%
2025-11-18	12.0000	12.2500	12.0000	12.2000	-1.054%	7	232	-56.148%
2025-11-17	12.3300	12.3300	12.3300	12.3300	-10.000%	2	225	-56.610%
2025-11-14	13.8000	13.9000	13.7000	13.7000	-5.517%	39	223	-60.949%
2025-11-13	15.0000	15.0000	14.3500	14.5000	-0.685%	6	185	-63.103%
2025-11-12	14.6000	14.6000	14.6000	14.6000	+5.036%	1	184	-63.356%
2025-11-11	13.9000	13.9000	13.9000	13.9000	-5.442%	1	182	-61.511%
2025-11-10	14.2700	15.4000	14.0000	14.7000	+19.318%	15	182	-63.605%
2025-11-07	14.7500	14.7500	11.6000	12.3200	-9.412%	42	172	-56.575%
2025-11-06	16.0900	16.6600	13.4000	13.6000	-47.389%	27	146	-60.662%
2025-11-05	25.8500	25.8500	25.8500	25.8500	+8.023%	2	125	-79.304%
2025-11-03	25.0000	25.0000	23.9300	23.9300	-9.115%	4	120	-77.643%
2025-10-30	26.3300	26.3300	26.3300	26.3300	-0.978%	1	120	-79.681%
2025-10-28	26.5900	26.5900	26.5900	26.5900	-11.219%	1	121	-79.880%
2025-10-20	29.9400	29.9500	29.9400	29.9500	+3.276%	50	122	-82.137%
2025-10-17	29.0000	29.0000	29.0000	29.0000	-2.913%	4	72	-81.552%
2025-10-16	29.4000	29.8700	29.4000	29.8700	+10.262%	2	68	-82.089%
2025-10-14	27.0900	27.0900	27.0900	27.0900	+1.271%	1	70	-80.251%
2025-10-10	26.7500	27.0000	26.0000	26.7500	+5.315%	11	70	-80.000%
2025-10-07	24.4200	25.4000	24.4200	25.4000	+4.527%	3	81	-78.937%
2025-10-06	24.5500	24.5500	24.3000	24.3000	-0.816%	3	80	-77.984%
2025-10-03	25.0000	25.0000	24.5000	24.5000	+4.522%	2	79	-78.163%
2025-10-02	23.7500	23.7500	23.4400	23.4400	-2.536%	21	81	-77.176%
2025-09-30	23.8500	24.0500	23.8500	24.0500	+6.889%	3	62	-77.755%
2025-09-29	21.6500	22.5000	21.6500	22.5000	+13.065%	2	59	-76.222%
2025-09-26	19.9000	19.9000	19.9000	19.9000	+4.462%	1	59	-73.116%
2025-09-25	19.2000	19.2000	18.6000	19.0500	+2.973%	5	60	-71.916%
2025-09-24	19.1100	19.1100	18.5000	18.5000	+3.583%	8	55	-71.081%
2025-09-23	18.2500	18.6000	17.8600	17.8600	-3.198%	24	52	-70.045%
2025-09-22	19.0000	19.0000	18.0000	18.4500	-8.437%	24	30	-71.003%
2025-09-19	20.1500	20.1500	20.1500	20.1500	-3.589%	1	7	-73.449%
2025-09-18	20.9000	20.9000	20.9000	20.9000	-3.996%	5	6	-74.402%
2025-09-17	21.7700	21.7700	21.7700	21.7700	-1.937%	1	1	-75.425%
2025-09-15	22.2000	22.2000	22.2000	22.2000	0.000%	1	1	-75.901%