Dark

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

EOD

Jun 29, 2026

3.80-2.564%(-0.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.4000	3.8000	3.4000	3.8000	-2.564%	5	298	0.000%
2026-06-26	3.9500	4.8000	3.9000	3.9000	+21.875%	3	294	-2.564%
2026-06-25	2.9600	3.2000	2.5000	3.2000	-33.333%	10	292	+18.750%
2026-06-24	4.1300	5.0000	4.1300	4.8000	+2.564%	24	284	-20.833%
2026-06-23	3.3000	4.6800	3.3000	4.6800	+75.940%	21	283	-18.803%
2026-06-22	3.3600	3.3600	2.2000	2.6600	-26.111%	32	268	+42.857%
2026-06-18	3.6000	3.6000	3.6000	3.6000	+10.092%	1	240	+5.556%
2026-06-17	3.2700	3.2700	3.2700	3.2700	-22.143%	9	240	+16.208%
2026-06-15	3.7300	4.5000	3.7300	4.2000	-10.638%	3	231	-9.524%
2026-06-12	4.7000	4.7000	4.7000	4.7000	-6.000%	2	229	-19.149%
2026-06-10	4.6000	5.1000	4.6000	5.0000	+38.889%	16	227	-24.000%
2026-06-08	2.8500	3.6000	2.8500	3.6000	+4.348%	5	220	+5.556%
2026-06-05	3.5800	3.5800	3.2000	3.4500	+4.545%	6	219	+10.145%
2026-06-02	3.3000	3.3000	3.3000	3.3000	0.000%	4	215	+15.152%
2026-06-01	3.8000	3.8000	3.3000	3.3000	-9.341%	2	219	+15.152%
2026-05-29	3.6400	3.6400	3.6400	3.6400	-3.958%	1	220	+4.396%
2026-05-26	4.5800	4.5800	3.7900	3.7900	-1.813%	28	221	+0.264%
2026-05-22	4.0000	4.0000	3.8600	3.8600	-29.174%	10	250	-1.554%
2026-05-19	5.4500	5.4500	5.4500	5.4500	+21.652%	26	250	-30.275%
2026-05-18	3.8000	4.6000	3.8000	4.4800	-14.504%	19	210	-15.179%
2026-05-15	5.2400	5.2400	5.2400	5.2400	-0.190%	1	210	-27.481%
2026-05-14	5.5000	5.5000	5.2000	5.2500	-4.545%	16	209	-27.619%
2026-05-13	4.8200	5.5000	4.8200	5.5000	+10.000%	7	198	-30.909%
2026-05-12	4.4700	5.0000	4.4700	5.0000	+38.889%	6	198	-24.000%
2026-05-11	4.2000	4.2000	3.6000	3.6000	-8.861%	3	198	+5.556%
2026-05-07	3.9500	3.9500	3.9500	3.9500	-5.952%	1	198	-3.797%
2026-05-06	5.2500	5.2500	4.2000	4.2000	0.000%	5	198	-9.524%
2026-05-05	4.2000	4.2000	4.2000	4.2000	+7.692%	1	197	-9.524%
2026-05-04	4.1000	4.2000	3.9000	3.9000	-17.021%	7	197	-2.564%
2026-05-01	4.9000	4.9000	4.7000	4.7000	-7.843%	2	196	-19.149%
2026-04-30	5.0000	5.1000	5.0000	5.1000	+20.853%	14	196	-25.490%
2026-04-29	4.2800	4.2800	4.2200	4.2200	-12.083%	3	182	-9.953%
2026-04-28	5.8400	5.8400	4.8000	4.8000	+6.667%	12	179	-20.833%
2026-04-24	4.5000	4.5000	4.5000	4.5000	-6.250%	2	168	-15.556%
2026-04-23	4.8000	4.8000	4.8000	4.8000	-5.512%	2	168	-20.833%
2026-04-22	5.0000	5.0800	5.0000	5.0800	+15.455%	5	166	-25.197%
2026-04-21	4.4200	4.4200	4.4000	4.4000	+7.579%	4	161	-13.636%
2026-04-20	3.5000	4.7000	3.5000	4.0900	-16.531%	3	161	-7.090%
2026-04-16	4.9000	4.9000	4.9000	4.9000	+16.667%	2	163	-22.449%
2026-04-14	4.2000	4.2000	4.2000	4.2000	-5.618%	3	161	-9.524%
2026-04-13	4.4000	4.5000	4.4000	4.4500	-16.038%	6	161	-14.607%
2026-04-10	5.7000	5.7000	5.3000	5.3000	-7.180%	2	158	-28.302%
2026-04-09	5.8400	5.8400	5.7100	5.7100	+2.330%	50	156	-33.450%
2026-04-08	6.0000	6.0000	5.5800	5.5800	-17.941%	2	156	-31.900%
2026-04-06	6.8000	6.8000	6.8000	6.8000	-8.108%	2	155	-44.118%
2026-04-02	8.5100	8.5100	7.4000	7.4000	-21.941%	2	154	-48.649%
2026-04-01	10.0800	10.0800	8.9400	9.4800	+35.429%	29	154	-59.916%
2026-03-31	7.0000	7.0000	7.0000	7.0000	-5.405%	1	154	-45.714%
2026-03-30	7.4000	7.4000	7.4000	7.4000	-4.393%	1	153	-48.649%
2026-03-27	7.7000	7.7400	7.7000	7.7400	+0.519%	11	153	-50.904%
2026-03-24	7.7000	7.7000	7.7000	7.7000	+5.479%	30	153	-50.649%
2026-03-20	7.6000	7.6000	7.0000	7.3000	-34.646%	16	153	-47.945%
2026-03-18	11.1500	11.1700	11.1500	11.1700	-8.292%	2	152	-65.980%
2026-03-17	12.3300	12.3300	12.1800	12.1800	-7.867%	2	150	-68.801%
2026-03-16	13.2900	13.2900	13.2200	13.2200	-5.233%	2	148	-71.256%
2026-03-13	13.9500	13.9500	13.9500	13.9500	-8.465%	2	146	-72.760%
2026-03-12	14.0000	15.2400	14.0000	15.2400	+5.687%	3	144	-75.066%
2026-03-11	13.9500	14.4200	13.9500	14.4200	+10.668%	10	144	-73.648%
2026-03-10	14.2000	14.2000	13.0300	13.0300	-5.236%	4	147	-70.837%
2026-03-09	13.7400	13.7500	13.6500	13.7500	-6.780%	6	144	-72.364%
2026-03-06	15.2000	15.2200	14.7500	14.7500	+11.827%	4	144	-74.237%
2026-03-05	12.7000	13.1900	12.7000	13.1900	-5.786%	3	144	-71.190%
2026-03-04	12.7300	14.0000	12.5000	14.0000	-3.448%	15	142	-72.857%
2026-03-03	13.2000	14.5000	13.2000	14.5000	+11.710%	5	133	-73.793%
2026-03-02	12.9700	12.9800	12.9700	12.9800	+1.248%	2	134	-70.724%
2026-02-27	12.8200	12.8200	12.8200	12.8200	+20.376%	1	134	-70.359%
2026-02-25	10.2500	10.6500	10.2500	10.6500	-2.294%	2	134	-64.319%
2026-02-24	11.3000	11.3000	10.9000	10.9000	+9.000%	2	134	-65.138%
2026-02-18	10.0000	10.0000	10.0000	10.0000	+6.157%	1	133	-62.000%
2026-02-17	9.7000	9.7000	9.2000	9.4200	-1.361%	19	132	-59.660%
2026-02-09	9.5500	9.5500	9.5500	9.5500	-27.376%	2	121	-60.209%
2026-02-05	13.1500	13.1500	13.1500	13.1500	-4.015%	1	123	-71.103%
2026-02-04	13.6800	14.9700	13.5400	13.7000	+14.167%	21	123	-72.263%
2026-02-03	11.7300	12.0000	11.7300	12.0000	+7.143%	2	134	-68.333%
2026-02-02	11.2000	11.2000	11.2000	11.2000	+1.633%	1	134	-66.071%
2026-01-30	11.0200	11.0200	11.0200	11.0200	+10.310%	6	134	-65.517%
2026-01-29	10.8000	10.8000	9.9900	9.9900	-3.942%	2	134	-61.962%
2026-01-28	10.5700	10.5700	10.4000	10.4000	-1.979%	2	132	-63.462%
2026-01-27	9.7500	10.6100	9.7500	10.6100	+14.703%	4	133	-64.185%
2026-01-26	9.2500	9.2500	9.2500	9.2500	+0.543%	2	133	-58.919%
2026-01-23	9.9000	9.9000	9.0000	9.2000	+5.991%	12	133	-58.696%
2026-01-22	8.6000	8.8800	8.6000	8.6800	+3.333%	3	129	-56.221%
2026-01-21	7.6900	8.4000	7.0000	8.4000	+13.514%	5	128	-54.762%
2026-01-20	6.8000	7.4000	6.8000	7.4000	-1.333%	4	123	-48.649%
2026-01-16	6.8000	7.5000	6.8000	7.5000	+7.143%	8	114	-49.333%
2026-01-15	6.4600	7.0000	6.4000	7.0000	+29.630%	13	114	-45.714%
2026-01-14	5.4000	5.4000	5.0000	5.4000	-8.475%	18	103	-29.630%
2026-01-12	6.2000	6.2000	5.9000	5.9000	+13.462%	7	96	-35.593%
2026-01-09	5.6100	5.6100	5.1300	5.2000	-20.000%	17	97	-26.923%
2026-01-08	6.7800	7.0000	5.0000	6.5000	-8.322%	22	87	-41.538%
2026-01-07	7.6000	7.9000	6.3000	7.0900	-21.222%	11	68	-46.403%
2026-01-06	7.9600	9.0000	7.9600	9.0000	+0.671%	63	65	-57.778%
2026-01-05	8.7500	8.9400	8.7500	8.9400	+9.024%	4	22	-57.494%
2026-01-02	8.9900	8.9900	8.2000	8.2000	-12.766%	7	22	-53.659%
2025-12-31	9.6000	9.7000	9.4000	9.4000	+0.427%	5	18	-59.574%
2025-12-30	9.0400	9.8000	9.0400	9.3600	-11.698%	8	18	-59.402%
2025-12-29	11.0000	11.0000	10.6000	10.6000	-7.666%	2	14	-64.151%
2025-12-23	10.7000	11.4800	10.7000	11.4800	+4.174%	2	15	-66.899%
2025-12-22	13.4300	13.4300	11.0200	11.0200	-16.198%	11	14	-65.517%
2025-12-19	13.4000	13.7000	13.1500	13.1500	-6.738%	3	4	-71.103%
2025-12-18	14.6000	14.6000	14.1000	14.1000	0.000%	2	2	-73.050%

.dark-mode .rp9NBJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rp9NBJ{ 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