Dark

CALM20260821C85
CALM Aug 21 2026 85.00 Call (CALM260821C00085000)
option OPRA

EOD

Aug 13, 2026

0.9300+43.077%(+0.2800)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.0500	1.2500	0.9000	0.9300	+43.077%	38	1,594	0.000%
2026-08-12	0.5000	0.7800	0.5000	0.6500	-38.679%	28	1,576	+43.077%
2026-08-11	1.0000	1.2000	0.9000	1.0600	-3.636%	37	1,571	-12.264%
2026-08-10	2.3700	2.3700	0.8000	1.1000	-56.000%	227	1,572	-15.455%
2026-08-07	2.2200	2.5000	2.1200	2.5000	+13.636%	33	1,702	-62.800%
2026-08-06	3.2000	3.2000	2.1100	2.2000	-35.294%	40	1,695	-57.727%
2026-08-05	3.2800	3.4000	3.1000	3.4000	+15.254%	36	1,686	-72.647%
2026-08-04	4.0000	4.0000	2.5000	2.9500	-29.762%	312	1,703	-68.475%
2026-08-03	5.3000	5.6000	3.9000	4.2000	-10.064%	80	1,865	-77.857%
2026-07-31	3.6400	4.7000	3.6400	4.6700	0.000%	154	1,840	-80.086%
2026-07-30	7.9200	7.9200	4.4400	4.6700	-54.483%	14	1,857	-80.086%
2026-07-29	10.8000	10.8000	10.0000	10.2600	+11.522%	366	1,863	-90.936%
2026-07-28	8.5200	9.6000	8.2200	9.2000	+27.778%	197	2,118	-89.891%
2026-07-24	5.9000	7.3000	5.9000	7.2000	+63.636%	13	1,996	-87.083%
2026-07-23	4.6100	4.6100	4.4000	4.4000	-12.000%	2	1,997	-78.864%
2026-07-22	2.2500	5.0000	2.0000	5.0000	-8.257%	38	1,999	-81.400%
2026-07-21	6.1000	6.2000	5.4500	5.4500	-13.492%	53	1,982	-82.936%
2026-07-20	7.0900	7.9000	6.2500	6.3000	-0.943%	11	1,982	-85.238%
2026-07-17	6.8000	7.5300	6.0000	6.3600	+8.718%	34	1,985	-85.377%
2026-07-16	5.7300	6.2500	5.1300	5.8500	+32.054%	417	1,969	-84.103%
2026-07-15	4.0000	4.7000	4.0000	4.4300	+38.438%	207	1,606	-79.007%
2026-07-14	3.5500	3.5500	2.6500	3.2000	-15.789%	39	1,410	-70.938%
2026-07-13	5.8000	5.9200	3.8000	3.8000	-40.345%	59	1,389	-75.526%
2026-07-10	5.2000	7.2000	5.2000	6.3700	+46.101%	157	1,336	-85.400%
2026-07-09	4.5000	4.5000	4.3600	4.3600	-7.431%	2	1,333	-78.670%
2026-07-08	4.7500	4.8500	4.7100	4.7100	+4.667%	8	1,333	-80.255%
2026-07-07	5.1000	5.5500	4.2500	4.5000	0.000%	67	1,339	-79.333%
2026-07-06	3.9500	4.5700	3.4500	4.5000	+12.500%	293	1,303	-79.333%
2026-07-02	2.3000	4.0000	2.2000	4.0000	+42.857%	33	1,060	-76.750%
2026-07-01	2.7000	3.5000	2.7000	2.8000	+27.273%	33	1,060	-66.786%
2026-06-30	1.1500	2.4800	1.1500	2.2000	+22.222%	15	1,065	-57.727%
2026-06-29	2.0500	2.0500	1.7200	1.8000	-28.287%	39	1,057	-48.333%
2026-06-26	2.0000	2.6000	1.9500	2.5100	+39.444%	58	1,026	-62.948%
2026-06-25	1.5000	1.8000	1.3000	1.8000	-18.182%	32	992	-48.333%
2026-06-24	2.0000	2.7000	1.9700	2.2000	-10.204%	47	969	-57.727%
2026-06-23	1.6600	2.5500	1.5000	2.4500	+97.581%	53	953	-62.041%
2026-06-22	1.6500	1.7500	1.2200	1.2400	-32.973%	56	926	-25.000%
2026-06-18	1.9000	2.0300	1.8500	1.8500	-13.146%	9	900	-49.730%
2026-06-17	2.2000	2.2000	2.1000	2.1300	-18.702%	7	900	-56.338%
2026-06-16	2.6200	2.6200	2.6200	2.6200	+10.084%	5	893	-64.504%
2026-06-15	2.1500	2.6600	2.1500	2.3800	-15.000%	13	888	-60.924%
2026-06-11	2.8600	3.3000	2.8000	2.8000	-6.667%	28	897	-66.786%
2026-06-10	2.5000	3.0000	2.5000	3.0000	+33.333%	74	873	-69.000%
2026-06-09	2.2500	2.5600	2.2500	2.2500	+18.421%	15	825	-58.667%
2026-06-08	2.0000	2.0000	1.9000	1.9000	+5.556%	2	820	-51.053%
2026-06-05	1.7000	1.8000	1.7000	1.8000	+13.208%	5	818	-48.333%
2026-06-04	1.5900	1.5900	1.5900	1.5900	-9.143%	2	817	-41.509%
2026-06-03	1.7100	1.7500	1.6500	1.7500	+1.744%	7	815	-46.857%
2026-06-02	1.7200	1.7200	1.7200	1.7200	-19.249%	1	810	-45.930%
2026-06-01	1.7500	2.1300	1.7500	2.1300	+15.135%	5	810	-56.338%
2026-05-29	2.1000	2.1000	1.8500	1.8500	-11.905%	15	807	-49.730%
2026-05-28	2.0000	2.1000	2.0000	2.1000	-12.500%	3	802	-55.714%
2026-05-27	2.2000	2.5000	2.2000	2.4000	+20.603%	11	802	-61.250%
2026-05-26	2.1800	2.1800	1.9900	1.9900	-2.927%	22	796	-53.266%
2026-05-22	2.4500	2.7700	1.9200	2.0500	-6.818%	17	786	-54.634%
2026-05-21	2.2000	2.2000	2.2000	2.2000	-21.986%	10	786	-57.727%
2026-05-20	2.8000	2.8200	2.6000	2.8200	-20.563%	10	786	-67.021%
2026-05-19	2.2500	3.5500	2.2500	3.5500	+25.000%	13	754	-73.803%
2026-05-18	2.4500	2.8400	2.4500	2.8400	-17.919%	12	754	-67.254%
2026-05-15	3.4600	3.4600	3.4600	3.4600	+0.875%	1	754	-73.121%
2026-05-14	3.4300	3.4300	3.4300	3.4300	+5.538%	1	754	-72.886%
2026-05-13	3.2500	3.2500	3.2500	3.2500	+8.333%	4	382	-71.385%
2026-05-12	2.3000	3.0000	2.3000	3.0000	+18.577%	382	382	-69.000%
2026-05-11	2.1500	2.5300	2.1500	2.5300	+3.689%	9	382	-63.241%
2026-05-08	2.4400	2.4400	2.4400	2.4400	+7.965%	1	386	-61.885%
2026-05-07	2.2600	2.2600	2.2600	2.2600	-7.755%	1	385	-58.850%
2026-05-06	2.4500	2.4500	2.4500	2.4500	-12.500%	15	385	-62.041%
2026-05-05	2.8000	2.8000	2.8000	2.8000	+12.000%	15	400	-66.786%
2026-05-04	2.3000	2.5000	2.3000	2.5000	-12.281%	16	385	-62.800%
2026-04-30	3.1000	3.1000	2.7000	2.8500	+21.277%	20	386	-67.368%
2026-04-29	2.6400	2.9400	2.3500	2.3500	-24.194%	19	371	-60.426%
2026-04-28	3.2000	3.2000	3.1000	3.1000	+3.333%	2	385	-70.000%
2026-04-27	2.7000	3.0000	2.7000	3.0000	+15.385%	18	384	-69.000%
2026-04-24	2.8000	2.8000	2.6000	2.6000	-3.704%	5	368	-64.231%
2026-04-23	2.7000	2.7000	2.7000	2.7000	-8.475%	15	365	-65.556%
2026-04-21	2.9500	2.9500	2.9500	2.9500	+5.735%	15	380	-68.475%
2026-04-20	2.4000	2.9000	2.2700	2.7900	-7.000%	28	380	-66.667%
2026-04-17	2.8500	3.1000	2.8500	3.0000	+3.448%	43	403	-69.000%
2026-04-16	2.6500	2.9300	2.6500	2.9000	+23.404%	26	411	-67.931%
2026-04-15	2.9000	2.9000	2.3500	2.3500	-17.544%	4	395	-60.426%
2026-04-14	2.6400	2.8500	2.4700	2.8500	-9.524%	5	392	-67.368%
2026-04-13	2.8500	3.1500	2.8500	3.1500	-7.625%	5	393	-70.476%
2026-04-10	3.9000	3.9000	3.4100	3.4100	-9.067%	2	394	-72.727%
2026-04-09	3.7500	3.7500	3.7500	3.7500	+5.634%	1	393	-75.200%
2026-04-08	4.0800	4.0800	3.5500	3.5500	-31.862%	31	392	-73.803%
2026-04-06	5.8000	5.8000	5.2100	5.2100	+15.778%	8	379	-82.150%
2026-04-02	5.7600	5.7600	4.5000	4.5000	-31.402%	48	414	-79.333%
2026-04-01	7.5500	7.5500	6.5600	6.5600	+26.154%	27	414	-85.823%
2026-03-30	5.3300	5.3300	5.2000	5.2000	-8.772%	5	427	-82.115%
2026-03-26	5.7500	5.7500	5.7000	5.7000	+8.571%	11	427	-83.684%
2026-03-24	5.5000	5.5000	5.0500	5.2500	+9.375%	20	416	-82.286%
2026-03-23	4.8000	4.8000	4.8000	4.8000	-7.692%	1	403	-80.625%
2026-03-20	5.2000	5.3000	5.0300	5.2000	-22.619%	17	403	-82.115%
2026-03-19	7.0000	7.0000	6.7200	6.7200	-20.379%	38	410	-86.161%
2026-03-18	8.4400	8.4400	8.4400	8.4400	-22.569%	1	401	-88.981%
2026-03-16	10.9000	10.9000	10.9000	10.9000	-0.909%	1	400	-91.468%
2026-03-11	10.5600	11.0000	10.5600	11.0000	-1.786%	2	400	-91.545%
2026-03-10	11.2000	11.2000	11.2000	11.2000	+12.000%	1	398	-91.696%
2026-03-09	10.0000	10.0000	10.0000	10.0000	-14.894%	2	399	-90.700%
2026-03-06	11.7500	11.7500	11.7500	11.7500	+4.537%	1	397	-92.085%
2026-03-03	10.1800	11.2400	10.1800	11.2400	+6.540%	6	397	-91.726%
2026-03-02	9.7000	10.5500	9.7000	10.5500	+17.222%	9	399	-91.185%
2026-02-27	9.0000	9.0000	9.0000	9.0000	+9.756%	3	393	-89.667%
2026-02-26	8.2000	8.2000	8.2000	8.2000	+2.500%	1	393	-88.659%
2026-02-25	8.0000	8.0000	8.0000	8.0000	-5.882%	3	395	-88.375%
2026-02-24	8.4000	8.5000	8.4000	8.5000	0.000%	2	395	-89.059%
2026-02-23	7.8000	9.2100	7.8000	8.5000	+13.333%	126	394	-89.059%
2026-02-20	8.0000	8.0000	7.5000	7.5000	-6.250%	3	328	-87.600%
2026-02-19	8.0000	8.0000	8.0000	8.0000	+9.589%	3	326	-88.375%
2026-02-18	7.4000	7.4000	7.3000	7.3000	-13.813%	2	326	-87.260%
2026-02-17	8.4700	8.4700	8.4700	8.4700	-3.750%	1	326	-89.020%
2026-02-13	8.8000	8.8000	8.8000	8.8000	+14.286%	1	325	-89.432%
2026-02-11	7.7000	7.7000	7.7000	7.7000	-3.750%	1	325	-87.922%
2026-02-10	8.0000	8.0000	8.0000	8.0000	+14.286%	1	324	-88.375%
2026-02-09	7.0000	7.0000	7.0000	7.0000	-19.540%	2	323	-86.714%
2026-02-06	9.0000	9.0000	8.7000	8.7000	-8.421%	4	321	-89.310%
2026-02-05	10.1000	10.1000	9.3000	9.5000	-12.281%	58	323	-90.211%
2026-02-04	10.0000	11.5000	10.0000	10.8300	+25.492%	4	267	-91.413%
2026-02-02	8.5500	9.2500	8.5500	8.6300	+0.116%	3	269	-89.224%
2026-01-30	8.0000	8.6300	8.0000	8.6200	+3.606%	13	268	-89.211%
2026-01-29	8.5000	8.5000	8.1000	8.3200	+4.000%	12	258	-88.822%
2026-01-28	8.0000	8.0000	8.0000	8.0000	+8.108%	1	252	-88.375%
2026-01-27	6.7500	7.4000	6.7500	7.4000	+9.467%	7	252	-87.432%
2026-01-26	6.9500	6.9500	6.7600	6.7600	+2.424%	2	245	-86.243%
2026-01-23	7.6000	7.6000	6.6000	6.6000	-7.303%	8	244	-85.909%
2026-01-22	6.5000	7.1500	5.8000	7.1200	+13.016%	76	236	-86.938%
2026-01-21	5.6000	6.3000	5.6000	6.3000	+28.571%	2	174	-85.238%
2026-01-20	5.6000	5.6000	4.9000	4.9000	-10.909%	15	172	-81.020%
2026-01-16	5.6000	5.6000	5.1000	5.5000	+10.664%	109	68	-83.091%
2026-01-15	3.7800	5.2000	3.7800	4.9700	+38.056%	15	68	-81.288%
2026-01-14	3.3000	3.6000	3.3000	3.6000	+9.091%	6	56	-74.167%
2026-01-13	3.3000	3.3000	3.3000	3.3000	-19.512%	2	51	-71.818%
2026-01-12	3.7500	4.2000	3.1000	4.1000	+13.889%	22	51	-77.317%
2026-01-09	3.6000	3.6000	3.6000	3.6000	-28.000%	1	41	-74.167%
2026-01-08	5.3300	5.3300	5.0000	5.0000	-9.091%	2	40	-81.400%
2026-01-07	5.9000	5.9000	4.6700	5.5000	-9.241%	31	38	-83.091%
2026-01-06	5.8200	6.0600	5.8200	6.0600	-11.404%	3	16	-84.653%
2026-01-05	6.8400	6.8400	6.8400	6.8400	-2.286%	2	14	-86.404%
2026-01-02	7.0000	7.0000	7.0000	7.0000	-5.405%	2	14	-86.714%
2025-12-31	7.4000	7.4000	7.4000	7.4000	+4.225%	1	11	-87.432%
2025-12-30	6.9000	7.1000	6.9000	7.1000	-14.458%	9	11	-86.901%
2025-12-29	8.3000	8.3000	8.3000	8.3000	-0.836%	1	10	-88.795%
2025-12-26	8.6000	8.6000	8.3700	8.3700	+11.008%	2	9	-88.889%
2025-12-23	9.2000	9.2000	7.5400	7.5400	-30.571%	5	7	-87.666%
2025-12-19	11.0000	11.0000	10.8600	10.8600	0.000%	3	3	-91.436%

.dark-mode .hhJ1DK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hhJ1DK{ color: #333333; background-color: white; border: 2px solid #333333; }CALM20260821C85CALM Aug 21 2026 85.00 Call (CALM260821C00085000)option OPRA

CALM20260821C85
CALM Aug 21 2026 85.00 Call (CALM260821C00085000)
option OPRA