Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CAIE
Calamos Autocallable Income ETF
stock NYSE ETF

At Close
Jul 31, 2026 3:59:59 PM EDT
26.85USD+0.543%(+0.15)523,115
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 29, 2026 8:20:30 AM EDT
26.75USD0.000%(+26.75)0
After-hours
Jul 31, 2026 4:57:30 PM EDT
26.81USD-0.153%(-0.04)2,732
OverviewOption ChainMax PainOptionsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-31		26.830026.91000026.620026.8600+0.562%523,4060.000%
2026-07-30		26.500026.74550026.490026.7100+1.482%646,461+0.562%
2026-07-29		26.650026.72000026.320026.3200-1.375%1,091,671+2.052%
2026-07-28		26.690026.70500026.510026.6870+0.365%468,549+0.648%
2026-07-27		26.780026.79030026.505026.5900-0.169%555,965+1.015%
2026-07-24		26.660026.76650226.570026.6350+0.132%715,433+0.845%
2026-07-23		26.680026.72000026.540026.6000-1.042%850,501+0.977%
2026-07-22		26.870026.95000026.850026.8800-0.074%729,371-0.074%
2026-07-21		26.850026.91500026.780026.9000+0.674%475,614-0.149%
2026-07-20		26.820026.92000026.715026.7200-0.224%541,905+0.524%
2026-07-17		26.890026.92000026.680026.7800-0.998%604,655+0.299%
2026-07-16		27.140027.16000026.960027.0500-0.332%497,317-0.702%
2026-07-15		27.190027.19000027.020027.1400+0.222%676,624-1.032%
2026-07-14		27.060027.08500026.950027.0800+0.520%491,615-0.812%
2026-07-13		27.080027.12000026.895026.9400-0.700%760,318-0.297%
2026-07-10		27.160027.17000027.055027.1300+0.111%548,992-0.995%
2026-07-09		26.960027.14200026.900027.1000+0.818%411,983-0.886%
2026-07-08		26.860026.89000026.709026.8800-0.186%574,304-0.074%
2026-07-07		27.000027.05000026.890026.9300-0.370%590,201-0.260%
2026-07-06		26.930027.07000026.920027.0300+0.409%385,517-0.629%
2026-07-02		27.040027.04000026.804726.9200-0.296%601,221-0.223%
2026-07-01		26.890027.00000026.825027.0000-0.772%580,489-0.519%
2026-06-30		27.130027.24500027.088627.2100+0.424%710,387-1.286%
2026-06-29		27.020027.12000026.890027.0950+0.613%525,356-0.867%
2026-06-26		26.860027.03000026.700026.9300-0.074%943,226-0.260%
2026-06-25		27.080027.08500026.840026.9500+0.298%983,439-0.334%
2026-06-24		26.980027.06000026.820026.8700-0.112%431,671-0.037%
2026-06-23		26.910027.01940026.800026.9000-0.994%379,867-0.149%
2026-06-22		27.280027.32000027.120027.1700-0.074%418,125-1.141%
2026-06-18		27.240027.27870027.128127.1900+0.406%328,156-1.214%
2026-06-17		27.320027.32000027.020027.0800-0.733%465,458-0.812%
2026-06-16		27.340027.35000027.260027.2800-0.256%473,692-1.540%
2026-06-15		27.330027.39000027.290027.3500+1.146%482,801-1.792%
2026-06-12		27.090027.12000026.870127.0400+0.222%531,464-0.666%
2026-06-11		26.750027.05000026.640026.9800+1.200%391,114-0.445%
2026-06-10		26.940026.98000026.655026.6600-1.076%356,526+0.750%
2026-06-09		27.090027.15000026.565026.9500-0.074%373,784-0.334%
2026-06-08		27.090027.15000026.920026.97000.000%416,557-0.408%
2026-06-05		27.430027.43000026.890026.9700-2.105%466,365-0.408%
2026-06-04		27.400027.57500027.350027.5500+0.328%344,339-2.505%
2026-06-03		27.540027.54000027.400027.4600-0.399%267,737-2.185%
2026-06-02		27.500027.60000027.480027.5700+0.109%326,437-2.575%
2026-06-01		27.460027.57500027.420027.5400-0.971%368,573-2.469%
2026-05-29		27.880027.88000027.750027.8100+0.036%538,705-3.416%
2026-05-28		27.750027.85950027.600027.8000+0.506%477,096-3.381%
2026-05-27		27.550027.67990027.550027.6600+0.109%444,916-2.892%
2026-05-26		27.650027.68000027.550127.6300+0.218%391,790-2.787%
2026-05-22		27.500027.60000027.480027.5700+0.437%300,293-2.575%
2026-05-21		27.370027.51000027.250027.4500+0.109%384,069-2.149%
2026-05-20		27.200027.42000027.200027.4200+0.661%307,701-2.042%
2026-05-19		27.260027.30000027.110027.2400-0.183%320,720-1.395%
2026-05-18		27.390027.39910027.174427.2900-0.365%428,876-1.576%
2026-05-15		27.500027.50990027.368127.3900-0.833%332,172-1.935%
2026-05-14		27.550027.66000027.490027.6200+0.619%210,877-2.752%
2026-05-13		27.380027.49500027.260027.4500+0.292%312,975-2.149%
2026-05-12		27.330027.39000027.190527.3700-0.037%342,319-1.863%
2026-05-11		27.310027.42970027.280027.3800-0.037%255,154-1.899%
2026-05-08		27.390027.46000027.280027.3900+0.551%376,142-1.935%
2026-05-07		27.360027.36000027.160027.2400-0.402%335,184-1.395%
2026-05-06		27.140027.35000027.090027.3500+1.447%521,826-1.792%
2026-05-05		26.900027.02010026.870026.9600+0.559%438,297-0.371%
2026-05-04		26.900026.93000026.660026.8100-0.409%361,569+0.186%
2026-05-01		26.900027.03630026.900026.9200-1.102%343,839-0.223%
2026-04-30		27.030027.24000026.940027.2200+1.077%394,914-1.323%
2026-04-29		26.960027.00000026.870026.9300-0.037%260,302-0.260%
2026-04-28		27.010027.01000026.860026.9400-0.664%440,843-0.297%
2026-04-27		26.970027.12000026.955027.1200+0.519%374,050-0.959%
2026-04-24		26.860027.00000026.830026.9800+0.578%298,528-0.445%
2026-04-23		26.880026.93000026.590026.8250-0.223%288,658+0.130%
2026-04-22		26.740026.89500026.740026.8850+1.109%291,223-0.093%
2026-04-21		26.820026.83000026.570026.5900-0.487%383,060+1.015%
2026-04-20		26.780026.80000026.700026.7200-0.261%393,803+0.524%
2026-04-17		26.660026.92000026.660026.7900+0.752%838,046+0.261%
2026-04-16		26.600026.62930026.450026.5900+0.151%330,781+1.015%
2026-04-15		26.390026.55500026.312026.5500+0.759%821,356+1.168%
2026-04-14		26.030026.35000026.020026.3500+1.424%437,315+1.935%
2026-04-13		25.670025.98500025.623825.9800+0.972%239,948+3.387%
2026-04-10		25.810025.82000025.695825.7300-0.271%234,006+4.392%
2026-04-09		25.660025.80000025.560025.8000+0.428%232,786+4.109%
2026-04-08		25.650025.69000025.510025.6900+2.147%294,651+4.554%
2026-04-07		25.050025.15000024.845025.1500+0.279%227,917+6.799%
2026-04-06		25.020025.08000024.970025.0800+0.561%183,088+7.097%
2026-04-02		24.770025.06000024.677824.9400+0.040%409,985+7.698%
2026-04-01		24.980025.05000024.880024.9300-0.835%294,269+7.742%
2026-03-31		24.860025.16160024.740025.1400+2.424%340,983+6.842%
2026-03-30		24.780024.82000024.430024.5450-0.264%299,522+9.432%
2026-03-27		24.960024.96000024.590024.6100-1.481%522,923+9.143%
2026-03-26		25.110025.30480024.970024.9800-1.323%235,019+7.526%
2026-03-25		25.400025.48000025.245025.3150+0.456%142,341+6.103%
2026-03-24		25.100025.37000025.100025.2000-0.474%153,095+6.587%
2026-03-23		25.350025.45000025.170025.3200+1.017%382,247+6.082%
2026-03-20		25.300025.33000024.960025.0650-1.435%323,103+7.161%
2026-03-19		25.350025.44000025.130025.4300+0.039%247,291+5.623%
2026-03-18		25.620025.65500025.417625.4200-1.051%434,568+5.665%
2026-03-17		25.610025.76990025.610025.6900+0.234%364,246+4.554%
2026-03-16		25.620025.67000025.450025.6300+1.105%279,071+4.799%
2026-03-13		25.520025.67000025.330025.3500-0.588%455,725+5.957%
2026-03-12		25.700025.70000025.480025.5000-1.239%334,618+5.333%
2026-03-11		26.000026.00000025.720025.8200-0.193%302,032+4.028%
2026-03-10		25.930025.99000025.770025.8700+0.077%338,024+3.827%
2026-03-09		25.500025.92000025.340625.8500+0.427%480,612+3.907%
2026-03-06		25.810025.84000025.640025.7400-0.962%417,412+4.351%
2026-03-05		26.060026.11000025.790025.9900-0.612%438,014+3.347%
2026-03-04		26.040026.15000025.930026.1500+0.654%268,596+2.715%
2026-03-03		25.790026.04000025.628225.9800-0.802%405,947+3.387%
2026-03-02		26.080026.23000025.974326.1900-1.541%563,512+2.558%
2026-02-27		26.440026.60000026.380026.6000+0.038%486,521+0.977%
2026-02-26		26.790026.79000026.439926.5900-0.542%516,513+1.015%
2026-02-25		26.750026.77000026.620026.7350+0.508%332,963+0.468%
2026-02-24		26.360026.61500026.306426.6000+0.529%572,514+0.977%
2026-02-23		26.600026.66990026.290026.4600-0.638%297,692+1.512%
2026-02-20		26.440026.66500026.400426.6300+0.377%363,968+0.864%
2026-02-19		26.600026.60000026.390026.5300-0.075%462,473+1.244%
2026-02-18		26.570026.63950026.400026.5500+0.530%498,736+1.168%
2026-02-17		26.450026.48000026.185026.4100+0.152%365,194+1.704%
2026-02-13		26.400026.59990026.280026.3700-0.151%471,677+1.858%
2026-02-12		26.960026.96000026.330026.4100-1.382%665,740+1.704%
2026-02-11		26.960026.96000026.650026.78000.000%497,464+0.299%
2026-02-10		26.970026.97000026.730026.7800-0.112%653,172+0.299%
2026-02-09		26.700026.84990026.600026.8100+0.112%496,925+0.186%
2026-02-06		26.450026.79000026.405026.7800+2.175%699,877+0.299%
2026-02-05		26.150026.58000026.120026.2100-1.206%503,589+2.480%
2026-02-04		26.680026.73000026.309826.5300-0.525%727,772+1.244%
2026-02-03		26.920026.92000026.400026.6700-0.633%474,897+0.712%
2026-02-02		26.680026.90000026.670026.8400-0.886%1,093,614+0.075%
2026-01-30		27.120027.12990026.840027.0800-0.331%465,235-0.812%
2026-01-29		27.240027.24000026.740027.17000.000%527,576-1.141%
2026-01-28		27.250027.25000027.010027.1700-0.018%408,537-1.141%
2026-01-27		27.170027.22000027.100027.1750+0.314%382,227-1.159%
2026-01-26		26.960027.09010026.930127.0900+0.594%533,803-0.849%
2026-01-23		26.850027.03100026.850026.9300-0.148%1,255,299-0.260%
2026-01-22		27.000027.04870026.820026.9700+0.898%386,345-0.408%
2026-01-21		26.500026.85990026.380026.7300+0.792%1,098,080+0.486%
2026-01-20		26.750026.84000026.322026.5200-1.959%923,037+1.282%
2026-01-16		27.220027.22000026.990027.0500+0.148%377,327-0.702%
2026-01-15		27.030027.21990027.000027.0100+0.074%363,077-0.555%
2026-01-14		27.100027.11000026.780026.9900-0.589%520,181-0.482%
2026-01-13		27.250027.25000027.030027.1500-0.147%653,676-1.068%
2026-01-12		27.110027.22000027.040027.1900-0.220%366,120-1.214%
2026-01-09		27.170027.27000027.010027.2500+0.777%439,281-1.431%
2026-01-08		27.000027.07300026.938027.0400+0.148%500,998-0.666%
2026-01-07		27.150027.21000026.970127.0000-0.442%502,067-0.519%
2026-01-06		26.900027.13000026.900027.1200+0.743%473,103-0.959%
2026-01-05		26.930027.00000026.830026.9200+0.636%402,820-0.223%
2026-01-02		26.750026.95830026.580026.7500+0.037%567,653+0.411%
2025-12-31		27.070027.07000026.710026.7400-0.926%533,462+0.449%
2025-12-30		27.100027.10000026.860026.9900+0.037%331,469-0.482%
2025-12-29		26.910027.01990026.840026.9800+0.260%306,038-0.445%
2025-12-26		27.020027.04500026.910026.9100-0.554%358,653-0.186%
2025-12-24		27.140027.14000026.950027.0600+0.074%217,785-0.739%
2025-12-23		27.000027.04000026.860027.0400-0.625%287,036-0.666%
2025-12-22		27.150027.21000027.075027.2100+0.591%357,215-1.286%
2025-12-19		26.930027.05000026.821627.0500+0.858%357,653-0.702%
2025-12-18		26.750026.88990026.640026.8200+1.017%602,249+0.149%
2025-12-17		27.060027.06000026.450026.5500-1.374%638,109+1.168%
2025-12-16		26.950026.95000026.670026.92000.000%276,713-0.223%
2025-12-15		26.990027.07990026.870026.9200-0.148%237,172-0.223%
2025-12-12		27.190027.20370026.840026.9600-1.064%297,898-0.371%
2025-12-11		27.200027.25000027.000127.2500+0.184%337,146-1.431%
2025-12-10		27.060027.20000026.910027.2000+0.946%334,179-1.250%
2025-12-09		26.950027.06990026.900026.9450-0.167%307,221-0.315%
2025-12-08		27.100027.10000026.890026.9900-0.259%321,705-0.482%
2025-12-05		27.140027.18200027.050027.0600-0.111%234,312-0.739%
2025-12-04		27.150027.17500026.950027.0900+0.148%312,775-0.849%
2025-12-03		26.890027.05000026.885027.0500+0.259%281,889-0.702%
2025-12-02		26.930027.03000026.850026.9800+0.335%333,601-0.445%
2025-12-01		27.040027.04000026.790026.8900-1.646%283,679-0.112%
2025-11-28		27.190027.34000027.190027.3400+0.552%152,519-1.756%
2025-11-26		27.200027.26990027.110027.1900+0.369%236,681-1.214%
2025-11-25		27.020027.11000026.750027.0900+0.819%270,087-0.849%
2025-11-24		26.800026.93990026.692926.8700+1.015%314,073-0.037%
2025-11-21		26.510026.78000026.310026.6000+0.377%631,546+0.977%
2025-11-20		27.050027.08990026.320026.5000-1.377%502,696+1.358%
2025-11-19		26.870026.87000026.615026.8700+0.882%318,004-0.037%
2025-11-18		26.770026.77000026.440026.6350-0.504%496,779+0.845%
2025-11-17		26.870026.99000026.605026.7700-1.254%350,357+0.336%
2025-11-14		26.770027.11000026.670027.1100+0.370%391,058-0.922%
2025-11-13		27.220027.22000026.790027.0100-1.062%439,724-0.555%
2025-11-12		27.300027.30000027.120027.3000+0.552%205,490-1.612%
2025-11-11		27.210027.25990027.037527.1500-0.184%330,321-1.068%
2025-11-10		27.060027.20000026.910027.2000+0.703%388,393-1.250%
2025-11-07		26.750027.01000026.445027.0100+0.297%416,017-0.555%
2025-11-06		27.160027.16000026.729026.9300-0.993%486,571-0.260%
2025-11-05		27.000027.20000026.930027.2000+0.741%225,914-1.250%
2025-11-04		27.000027.15000026.880027.0000-0.735%435,228-0.519%
2025-11-03		27.500027.59000027.114727.2000-1.449%716,431-1.250%
2025-10-31		27.640027.67000027.390027.6000+0.840%359,969-2.681%
2025-10-30		27.510027.64500027.370027.3700-0.941%435,336-1.863%
2025-10-29		27.670027.73000027.560027.6300+0.656%220,484-2.787%
2025-10-28		27.620027.73990027.450027.4500-0.399%282,064-2.149%
2025-10-27		27.570027.68210027.514827.5600+0.694%303,748-2.540%
2025-10-24		27.470027.47000027.330027.3700+0.404%265,819-1.863%
2025-10-23		27.060027.27500027.060027.2600+0.516%313,443-1.467%
2025-10-22		27.280027.28000026.950027.1200-0.514%430,244-0.959%
2025-10-21		27.250027.27000027.050027.2600-0.037%156,886-1.467%
2025-10-20		27.020027.27000027.020027.2700+0.925%248,166-1.503%
2025-10-17		26.950027.29990026.780027.0200+0.483%235,865-0.592%
2025-10-16		27.090027.13700026.711926.8900-0.371%277,317-0.112%
2025-10-15		27.090027.18000026.788626.9900+0.747%220,417-0.482%
2025-10-14		26.600027.01000026.575026.7900-0.594%329,854+0.261%
2025-10-13		26.980027.03000026.748026.9500+1.430%557,931-0.334%
2025-10-10		27.500027.50000026.570026.5700-3.206%401,287+1.091%
2025-10-09		27.520027.52000027.250027.4500+0.182%431,217-2.149%
2025-10-08		27.400027.46990027.320027.4000+0.183%428,020-1.971%
2025-10-07		27.370027.37000027.210027.3500+0.220%681,451-1.792%
2025-10-06		27.400027.41000027.240027.2900-0.183%400,641-1.576%
2025-10-03		27.380027.41000027.200027.3400+0.037%295,537-1.756%
2025-10-02		27.430027.43000027.185027.3300-0.037%602,222-1.720%
2025-10-01		27.250027.34000027.015027.3400-0.473%522,825-1.756%
2025-09-30		27.390027.51000027.290027.4700-0.109%618,652-2.221%
2025-09-29		27.500027.50000027.210027.5000+0.512%483,347-2.327%
2025-09-26		27.300027.39000027.155027.3600+0.922%279,392-1.827%
2025-09-25		27.000027.23340026.970027.1100-0.696%265,343-0.922%
2025-09-24		27.410027.47990027.090027.3000-0.401%348,384-1.612%
2025-09-23		27.590027.59000027.260027.4100-0.400%391,272-2.007%
2025-09-22		27.440027.58000027.360027.5200+0.292%330,087-2.398%
2025-09-19		27.480027.48000027.250027.4400+0.402%377,673-2.114%
2025-09-18		27.300027.42000027.210027.3300+0.441%277,911-1.720%
2025-09-17		27.210027.28000026.950027.2100+0.147%240,906-1.286%
2025-09-16		27.270027.27000027.140027.1700-0.294%150,166-1.141%
2025-09-15		27.240027.28000027.070027.2500+0.405%342,695-1.431%
2025-09-12		27.140027.19880026.960027.1400+0.185%239,539-1.032%
2025-09-11		26.840027.12000026.840027.0900+0.913%317,431-0.849%
2025-09-10		26.780026.99990026.750026.8450+0.393%459,110+0.056%
2025-09-09		26.750026.76000026.540026.7400+0.075%218,380+0.449%
2025-09-08		26.660026.74990026.590026.7200+0.413%170,774+0.524%
2025-09-05		26.810026.81900026.350026.6100-0.075%240,898+0.939%
2025-09-04		26.410026.63000026.350026.6300+0.986%119,966+0.864%
2025-09-03		26.230026.43460026.200026.3700+0.572%141,165+1.858%
2025-09-02		26.150026.22000025.950026.2200-2.055%263,655+2.441%
2025-08-29		26.900026.90000026.630026.7700-0.742%269,964+0.336%
2025-08-28		26.890026.99000026.698526.9700+0.522%576,721-0.408%
2025-08-27		26.660026.87930026.613026.8300+0.429%270,659+0.112%
2025-08-26		26.500026.88000026.433826.7155+0.813%334,501+0.541%
2025-08-25		26.570026.66990026.500026.5000-0.600%203,458+1.358%
2025-08-22		26.170026.67000026.145026.6600+2.302%205,500+0.750%
2025-08-21		26.150026.20000026.000026.0600-0.591%1,177,887+3.070%
2025-08-20		26.380026.38000025.960126.2150-0.663%268,744+2.460%
2025-08-19		26.600026.61920026.320026.3900-0.696%125,209+1.781%
2025-08-18		26.550026.60920026.500026.5750-0.094%223,231+1.072%
2025-08-15		26.730026.73000026.550026.6000-0.337%141,951+0.977%
2025-08-14		26.580026.70500026.526526.6900-0.037%152,183+0.637%
2025-08-13		26.660026.70000026.550026.7000+0.584%252,177+0.599%
2025-08-12		26.240026.55500026.180626.5450+1.666%165,795+1.187%
2025-08-11		26.250026.31990026.080026.1100-0.457%157,879+2.872%
2025-08-08		26.090026.43000026.090026.2300+0.575%236,204+2.402%
2025-08-07		26.200026.31880025.920026.0800-0.191%186,689+2.991%
2025-08-06		25.920026.13000025.811926.1300+1.279%86,084+2.794%
2025-08-05		26.090026.09000025.760025.8000-0.960%245,029+4.109%
2025-08-04		25.790026.05000025.750026.0500+1.718%310,610+3.109%
2025-08-01		25.920025.92000025.440025.6100-3.686%431,931+4.881%
2025-07-31		27.010027.01000026.475026.5900-0.412%190,460+1.015%
2025-07-30		26.830026.83990026.530026.7000-0.224%183,800+0.599%
2025-07-29		26.950026.96000026.660026.7600-0.372%153,184+0.374%
2025-07-28		26.870026.89950026.750026.8600-0.037%160,7310.000%
2025-07-25		26.740026.88000026.660026.8700+0.807%161,264-0.037%
2025-07-24		26.700026.77670026.620026.6550+0.207%165,283+0.769%
2025-07-23		26.520026.61000026.420026.6000+0.987%143,822+0.977%
2025-07-22		26.350026.38940026.155026.3400+0.133%173,452+1.974%
2025-07-21		26.320026.48990026.241026.3050+0.270%138,620+2.110%
2025-07-18		26.340026.34000026.150126.2342-0.322%163,386+2.385%
2025-07-17		25.990026.35000025.990026.3189+1.245%121,779+2.056%
2025-07-16		25.960026.03000025.650025.9953+0.020%223,929+3.326%
2025-07-15		26.110026.20990025.930025.9900-0.383%280,661+3.347%
2025-07-14		26.040026.13000025.900026.0900+0.385%150,213+2.951%
2025-07-11		26.100026.17100025.950025.9900-0.402%268,517+3.347%
2025-07-10		26.050026.25930025.950026.0950+0.442%336,379+2.932%
2025-07-09		25.820026.02000025.780425.9802+0.933%198,303+3.386%
2025-07-08		25.810025.87000025.730025.7400-0.253%223,176+4.351%
2025-07-07		26.110026.11000025.710025.8054-1.002%119,508+4.087%
2025-07-03		26.050026.14350025.950026.0666+0.955%44,545+3.044%
2025-07-02		25.620025.82000025.620025.8200+0.663%70,460+4.028%
2025-07-01		25.670025.77000025.580025.6500-0.073%140,262+4.717%
2025-06-30		25.520025.67000025.399925.6687+1.051%79,246+4.641%
2025-06-27		25.360025.84500025.255025.4017+0.601%82,559+5.741%
2025-06-26		26.260026.47000025.130025.2500+0.980%48,295+6.376%
2025-06-25		25.010025.01000025.000025.00500.000%138,528+7.419%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC