Dark

CALM20260821C80
CALM Aug 21 2026 80.00 Call (CALM260821C00080000)
option OPRA

EOD

Aug 12, 2026

2.82-24.800%(-0.93)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	2.8000	2.8200	2.2500	2.8200	-24.800%	12	326	0.000%
2026-08-11	3.7300	3.7500	3.7300	3.7500	+15.385%	3	322	-24.800%
2026-08-10	4.5300	4.5300	3.2000	3.2500	-61.310%	16	322	-13.231%
2026-08-03	8.4000	8.4000	8.4000	8.4000	-0.238%	4	329	-66.429%
2026-07-31	7.6700	8.4200	7.6700	8.4200	+0.119%	12	333	-66.508%
2026-07-30	11.4000	11.4000	8.4100	8.4100	-44.120%	7	344	-66.468%
2026-07-29	13.9700	15.0600	13.9700	15.0500	+60.963%	11	348	-81.262%
2026-07-27	9.3500	9.3500	9.3500	9.3500	+5.056%	2	358	-69.840%
2026-07-23	8.9000	8.9000	8.9000	8.9000	+10.559%	2	360	-68.315%
2026-07-22	4.0000	8.2000	4.0000	8.0500	-12.500%	25	362	-64.969%
2026-07-21	9.9000	10.1000	9.1000	9.2000	-8.911%	27	374	-69.348%
2026-07-17	11.0500	11.0500	9.7000	10.1000	+1.000%	15	362	-72.079%
2026-07-16	8.0000	10.0000	8.0000	10.0000	+28.205%	14	347	-71.800%
2026-07-15	6.3000	7.8000	6.3000	7.8000	+36.842%	6	342	-63.846%
2026-07-14	5.7500	5.7500	5.7000	5.7000	-37.363%	13	339	-50.526%
2026-07-13	9.1000	10.2000	9.1000	9.1000	-10.345%	21	326	-69.011%
2026-07-10	8.8800	10.2700	8.8800	10.1500	+37.162%	12	307	-72.217%
2026-07-09	7.1500	7.4000	7.1500	7.4000	-1.596%	5	309	-61.892%
2026-07-08	7.7700	7.7700	7.5200	7.5200	-1.053%	4	304	-62.500%
2026-07-07	8.5500	8.5500	7.6000	7.6000	0.000%	8	300	-62.895%
2026-07-06	6.4000	7.6000	6.3000	7.6000	+10.949%	26	308	-62.895%
2026-07-02	4.7500	6.8500	4.7500	6.8500	+31.731%	10	301	-58.832%
2026-07-01	5.7500	6.1000	5.2000	5.2000	+30.000%	12	301	-45.769%
2026-06-30	3.6600	4.3000	3.6600	4.0000	+5.263%	6	299	-29.500%
2026-06-29	3.4000	3.8000	3.4000	3.8000	-2.564%	5	298	-25.789%
2026-06-26	3.9500	4.8000	3.9000	3.9000	+21.875%	3	294	-27.692%
2026-06-25	2.9600	3.2000	2.5000	3.2000	-33.333%	10	292	-11.875%
2026-06-24	4.1300	5.0000	4.1300	4.8000	+2.564%	24	284	-41.250%
2026-06-23	3.3000	4.6800	3.3000	4.6800	+75.940%	21	283	-39.744%
2026-06-22	3.3600	3.3600	2.2000	2.6600	-26.111%	32	268	+6.015%
2026-06-18	3.6000	3.6000	3.6000	3.6000	+10.092%	1	240	-21.667%
2026-06-17	3.2700	3.2700	3.2700	3.2700	-22.143%	9	240	-13.761%
2026-06-15	3.7300	4.5000	3.7300	4.2000	-10.638%	3	231	-32.857%
2026-06-12	4.7000	4.7000	4.7000	4.7000	-6.000%	2	229	-40.000%
2026-06-10	4.6000	5.1000	4.6000	5.0000	+38.889%	16	227	-43.600%
2026-06-08	2.8500	3.6000	2.8500	3.6000	+4.348%	5	220	-21.667%
2026-06-05	3.5800	3.5800	3.2000	3.4500	+4.545%	6	219	-18.261%
2026-06-02	3.3000	3.3000	3.3000	3.3000	0.000%	4	215	-14.545%
2026-06-01	3.8000	3.8000	3.3000	3.3000	-9.341%	2	219	-14.545%
2026-05-29	3.6400	3.6400	3.6400	3.6400	-3.958%	1	220	-22.527%
2026-05-26	4.5800	4.5800	3.7900	3.7900	-1.813%	28	221	-25.594%
2026-05-22	4.0000	4.0000	3.8600	3.8600	-29.174%	10	250	-26.943%
2026-05-19	5.4500	5.4500	5.4500	5.4500	+21.652%	26	250	-48.257%
2026-05-18	3.8000	4.6000	3.8000	4.4800	-14.504%	19	210	-37.054%
2026-05-15	5.2400	5.2400	5.2400	5.2400	-0.190%	1	210	-46.183%
2026-05-14	5.5000	5.5000	5.2000	5.2500	-4.545%	16	209	-46.286%
2026-05-13	4.8200	5.5000	4.8200	5.5000	+10.000%	7	198	-48.727%
2026-05-12	4.4700	5.0000	4.4700	5.0000	+38.889%	6	198	-43.600%
2026-05-11	4.2000	4.2000	3.6000	3.6000	-8.861%	3	198	-21.667%
2026-05-07	3.9500	3.9500	3.9500	3.9500	-5.952%	1	198	-28.608%
2026-05-06	5.2500	5.2500	4.2000	4.2000	0.000%	5	198	-32.857%
2026-05-05	4.2000	4.2000	4.2000	4.2000	+7.692%	1	197	-32.857%
2026-05-04	4.1000	4.2000	3.9000	3.9000	-17.021%	7	197	-27.692%
2026-05-01	4.9000	4.9000	4.7000	4.7000	-7.843%	2	196	-40.000%
2026-04-30	5.0000	5.1000	5.0000	5.1000	+20.853%	14	196	-44.706%
2026-04-29	4.2800	4.2800	4.2200	4.2200	-12.083%	3	182	-33.175%
2026-04-28	5.8400	5.8400	4.8000	4.8000	+6.667%	12	179	-41.250%
2026-04-24	4.5000	4.5000	4.5000	4.5000	-6.250%	2	168	-37.333%
2026-04-23	4.8000	4.8000	4.8000	4.8000	-5.512%	2	168	-41.250%
2026-04-22	5.0000	5.0800	5.0000	5.0800	+15.455%	5	166	-44.488%
2026-04-21	4.4200	4.4200	4.4000	4.4000	+7.579%	4	161	-35.909%
2026-04-20	3.5000	4.7000	3.5000	4.0900	-16.531%	3	161	-31.051%
2026-04-16	4.9000	4.9000	4.9000	4.9000	+16.667%	2	163	-42.449%
2026-04-14	4.2000	4.2000	4.2000	4.2000	-5.618%	3	161	-32.857%
2026-04-13	4.4000	4.5000	4.4000	4.4500	-16.038%	6	161	-36.629%
2026-04-10	5.7000	5.7000	5.3000	5.3000	-7.180%	2	158	-46.792%
2026-04-09	5.8400	5.8400	5.7100	5.7100	+2.330%	50	156	-50.613%
2026-04-08	6.0000	6.0000	5.5800	5.5800	-17.941%	2	156	-49.462%
2026-04-06	6.8000	6.8000	6.8000	6.8000	-8.108%	2	155	-58.529%
2026-04-02	8.5100	8.5100	7.4000	7.4000	-21.941%	2	154	-61.892%
2026-04-01	10.0800	10.0800	8.9400	9.4800	+35.429%	29	154	-70.253%
2026-03-31	7.0000	7.0000	7.0000	7.0000	-5.405%	1	154	-59.714%
2026-03-30	7.4000	7.4000	7.4000	7.4000	-4.393%	1	153	-61.892%
2026-03-27	7.7000	7.7400	7.7000	7.7400	+0.519%	11	153	-63.566%
2026-03-24	7.7000	7.7000	7.7000	7.7000	+5.479%	30	153	-63.377%
2026-03-20	7.6000	7.6000	7.0000	7.3000	-34.646%	16	153	-61.370%
2026-03-18	11.1500	11.1700	11.1500	11.1700	-8.292%	2	152	-74.754%
2026-03-17	12.3300	12.3300	12.1800	12.1800	-7.867%	2	150	-76.847%
2026-03-16	13.2900	13.2900	13.2200	13.2200	-5.233%	2	148	-78.669%
2026-03-13	13.9500	13.9500	13.9500	13.9500	-8.465%	2	146	-79.785%
2026-03-12	14.0000	15.2400	14.0000	15.2400	+5.687%	3	144	-81.496%
2026-03-11	13.9500	14.4200	13.9500	14.4200	+10.668%	10	144	-80.444%
2026-03-10	14.2000	14.2000	13.0300	13.0300	-5.236%	4	147	-78.358%
2026-03-09	13.7400	13.7500	13.6500	13.7500	-6.780%	6	144	-79.491%
2026-03-06	15.2000	15.2200	14.7500	14.7500	+11.827%	4	144	-80.881%
2026-03-05	12.7000	13.1900	12.7000	13.1900	-5.786%	3	144	-78.620%
2026-03-04	12.7300	14.0000	12.5000	14.0000	-3.448%	15	142	-79.857%
2026-03-03	13.2000	14.5000	13.2000	14.5000	+11.710%	5	133	-80.552%
2026-03-02	12.9700	12.9800	12.9700	12.9800	+1.248%	2	134	-78.274%
2026-02-27	12.8200	12.8200	12.8200	12.8200	+20.376%	1	134	-78.003%
2026-02-25	10.2500	10.6500	10.2500	10.6500	-2.294%	2	134	-73.521%
2026-02-24	11.3000	11.3000	10.9000	10.9000	+9.000%	2	134	-74.128%
2026-02-18	10.0000	10.0000	10.0000	10.0000	+6.157%	1	133	-71.800%
2026-02-17	9.7000	9.7000	9.2000	9.4200	-1.361%	19	132	-70.064%
2026-02-09	9.5500	9.5500	9.5500	9.5500	-27.376%	2	121	-70.471%
2026-02-05	13.1500	13.1500	13.1500	13.1500	-4.015%	1	123	-78.555%
2026-02-04	13.6800	14.9700	13.5400	13.7000	+14.167%	21	123	-79.416%
2026-02-03	11.7300	12.0000	11.7300	12.0000	+7.143%	2	134	-76.500%
2026-02-02	11.2000	11.2000	11.2000	11.2000	+1.633%	1	134	-74.821%
2026-01-30	11.0200	11.0200	11.0200	11.0200	+10.310%	6	134	-74.410%
2026-01-29	10.8000	10.8000	9.9900	9.9900	-3.942%	2	134	-71.772%
2026-01-28	10.5700	10.5700	10.4000	10.4000	-1.979%	2	132	-72.885%
2026-01-27	9.7500	10.6100	9.7500	10.6100	+14.703%	4	133	-73.421%
2026-01-26	9.2500	9.2500	9.2500	9.2500	+0.543%	2	133	-69.514%
2026-01-23	9.9000	9.9000	9.0000	9.2000	+5.991%	12	133	-69.348%
2026-01-22	8.6000	8.8800	8.6000	8.6800	+3.333%	3	129	-67.512%
2026-01-21	7.6900	8.4000	7.0000	8.4000	+13.514%	5	128	-66.429%
2026-01-20	6.8000	7.4000	6.8000	7.4000	-1.333%	4	123	-61.892%
2026-01-16	6.8000	7.5000	6.8000	7.5000	+7.143%	8	114	-62.400%
2026-01-15	6.4600	7.0000	6.4000	7.0000	+29.630%	13	114	-59.714%
2026-01-14	5.4000	5.4000	5.0000	5.4000	-8.475%	18	103	-47.778%
2026-01-12	6.2000	6.2000	5.9000	5.9000	+13.462%	7	96	-52.203%
2026-01-09	5.6100	5.6100	5.1300	5.2000	-20.000%	17	97	-45.769%
2026-01-08	6.7800	7.0000	5.0000	6.5000	-8.322%	22	87	-56.615%
2026-01-07	7.6000	7.9000	6.3000	7.0900	-21.222%	11	68	-60.226%
2026-01-06	7.9600	9.0000	7.9600	9.0000	+0.671%	63	65	-68.667%
2026-01-05	8.7500	8.9400	8.7500	8.9400	+9.024%	4	22	-68.456%
2026-01-02	8.9900	8.9900	8.2000	8.2000	-12.766%	7	22	-65.610%
2025-12-31	9.6000	9.7000	9.4000	9.4000	+0.427%	5	18	-70.000%
2025-12-30	9.0400	9.8000	9.0400	9.3600	-11.698%	8	18	-69.872%
2025-12-29	11.0000	11.0000	10.6000	10.6000	-7.666%	2	14	-73.396%
2025-12-23	10.7000	11.4800	10.7000	11.4800	+4.174%	2	15	-75.436%
2025-12-22	13.4300	13.4300	11.0200	11.0200	-16.198%	11	14	-74.410%
2025-12-19	13.4000	13.7000	13.1500	13.1500	-6.738%	3	4	-78.555%
2025-12-18	14.6000	14.6000	14.1000	14.1000	0.000%	2	2	-80.000%

.dark-mode .S1sTWM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S1sTWM{ color: #333333; background-color: white; border: 2px solid #333333; }CALM20260821C80CALM Aug 21 2026 80.00 Call (CALM260821C00080000)option OPRA

CALM20260821C80
CALM Aug 21 2026 80.00 Call (CALM260821C00080000)
option OPRA