Dark

CALM20260821P70
CALM Aug 21 2026 70.00 Put (CALM260821P00070000)
option OPRA

EOD

Jun 29, 2026

1.50-15.730%(-0.28)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.4500	1.6000	1.4500	1.5000	-15.730%	5	1,819	0.000%
2026-06-25	1.6000	2.0000	1.6000	1.7800	+24.476%	33	1,822	-15.730%
2026-06-24	1.4300	1.4300	1.4300	1.4300	-18.286%	1	1,812	+4.895%
2026-06-23	1.5000	1.7500	1.4000	1.7500	-23.913%	17	1,812	-14.286%
2026-06-22	2.2000	2.3000	2.0000	2.3000	+31.429%	7	1,817	-34.783%
2026-06-18	1.6500	1.7500	1.6500	1.7500	-4.372%	6	1,814	-14.286%
2026-06-17	1.8300	1.8300	1.8300	1.8300	+10.909%	2	1,814	-18.033%
2026-06-16	1.6500	1.6500	1.6500	1.6500	0.000%	2	1,814	-9.091%
2026-06-15	2.1000	2.1000	1.6500	1.6500	-23.256%	4	1,814	-9.091%
2026-06-12	1.9800	2.1500	1.8900	2.1500	+16.216%	8	1,811	-30.233%
2026-06-11	1.8500	1.8500	1.8500	1.8500	-9.756%	5	1,808	-18.919%
2026-06-10	2.0500	2.0500	2.0500	2.0500	-8.889%	15	1,808	-26.829%
2026-06-09	2.2500	2.2500	2.2500	2.2500	-29.688%	1	1,801	-33.333%
2026-06-04	3.2000	3.2000	3.2000	3.2000	+1.266%	3	1,802	-53.125%
2026-06-03	3.1600	3.1600	3.1600	3.1600	+1.282%	5	1,802	-52.532%
2026-06-02	3.1200	3.1200	3.1200	3.1200	+11.429%	4	1,802	-51.923%
2026-05-29	2.8000	2.8000	2.8000	2.8000	-3.448%	4	1,800	-46.429%
2026-05-28	2.9000	2.9000	2.9000	2.9000	-3.333%	5	1,796	-48.276%
2026-05-26	3.0000	3.0000	3.0000	3.0000	+13.208%	2	1,796	-50.000%
2026-05-22	2.7100	2.7100	2.6500	2.6500	+47.222%	2	1,796	-43.396%
2026-05-21	1.8000	1.8000	1.8000	1.8000	-10.000%	1	1,796	-16.667%
2026-05-20	2.0000	2.0000	2.0000	2.0000	+2.564%	20	1,796	-25.000%
2026-05-19	2.1000	2.1500	1.9500	1.9500	-23.529%	3	1,802	-23.077%
2026-05-18	2.3500	2.5500	2.3500	2.5500	-15.000%	5	1,802	-41.176%
2026-05-15	2.8500	3.0000	2.8500	3.0000	+33.333%	5	1,802	-50.000%
2026-05-14	2.2500	2.2500	2.2500	2.2500	+2.740%	1	1,806	-33.333%
2026-05-13	2.1200	2.1900	2.1200	2.1900	-12.400%	8	1,775	-31.507%
2026-05-12	2.6500	2.6500	2.5000	2.5000	-24.242%	52	1,775	-40.000%
2026-05-11	3.3000	3.3000	3.2000	3.3000	+34.694%	3	1,775	-54.545%
2026-05-08	2.4500	2.4500	2.4500	2.4500	-27.941%	15	1,777	-38.776%
2026-05-07	3.2700	3.4000	3.2700	3.4000	+9.677%	3	1,792	-55.882%
2026-05-06	3.0000	3.1000	3.0000	3.1000	+3.333%	3	1,794	-51.613%
2026-05-05	2.9800	3.0000	2.9800	3.0000	-12.536%	4	1,797	-50.000%
2026-05-04	3.2000	3.4300	3.2000	3.4300	+16.271%	3	1,798	-56.268%
2026-05-01	3.0300	3.0300	2.9000	2.9500	-1.667%	6	1,801	-49.153%
2026-04-29	3.4800	3.7000	3.0000	3.0000	-22.481%	10	1,801	-50.000%
2026-04-24	3.5500	3.8700	3.5500	3.8700	+17.273%	19	1,800	-61.240%
2026-04-22	3.3000	3.3000	3.3000	3.3000	-5.714%	2	1,795	-54.545%
2026-04-21	3.5000	3.5000	3.5000	3.5000	-12.500%	1	1,798	-57.143%
2026-04-20	3.6000	4.0000	3.6000	4.0000	+11.111%	2	1,798	-62.500%
2026-04-17	3.5000	3.6000	3.5000	3.6000	+2.857%	6	1,799	-58.333%
2026-04-16	3.5000	3.5000	3.5000	3.5000	-2.778%	2	1,805	-57.143%
2026-04-15	3.8900	3.9000	3.6000	3.6000	-16.667%	20	1,807	-58.333%
2026-04-13	4.5000	4.5000	4.3200	4.3200	+13.684%	2	1,792	-65.278%
2026-04-10	3.5800	3.8000	3.5800	3.8000	+8.883%	5	1,794	-60.526%
2026-04-09	3.9000	3.9000	3.4900	3.4900	-8.158%	5	1,794	-57.020%
2026-04-08	3.8000	3.8000	3.8000	3.8000	-5.000%	3	1,795	-60.526%
2026-04-07	4.0000	4.0000	4.0000	4.0000	+17.647%	2	1,792	-62.500%
2026-04-06	3.4000	3.4000	3.4000	3.4000	-11.688%	1	1,792	-55.882%
2026-04-02	3.0500	3.8500	3.0500	3.8500	+37.500%	17	1,793	-61.039%
2026-04-01	2.7000	2.8000	2.7000	2.8000	-31.707%	5	1,793	-46.429%
2026-03-31	4.1000	4.1000	4.1000	4.1000	-2.381%	1	1,798	-63.415%
2026-03-27	4.2000	4.2000	4.2000	4.2000	+8.527%	3	1,798	-64.286%
2026-03-26	3.8700	3.8700	3.8700	3.8700	-0.514%	1	1,795	-61.240%
2026-03-24	3.8800	3.8900	3.7000	3.8900	-5.122%	3	1,794	-61.440%
2026-03-23	4.7800	4.7800	4.0000	4.1000	+70.833%	16	1,792	-63.415%
2026-03-17	2.4000	2.4000	2.4000	2.4000	-5.882%	1	1,783	-37.500%
2026-03-09	2.5500	2.5500	2.5500	2.5500	+4.082%	1	1,783	-41.176%
2026-03-06	2.4500	2.4500	2.4500	2.4500	-0.810%	1	1,786	-38.776%
2026-03-05	2.5300	2.5300	2.4700	2.4700	+1.230%	20	1,787	-39.271%
2026-03-04	2.4400	2.4400	2.4400	2.4400	+1.667%	1	1,775	-38.525%
2026-02-27	2.4300	2.6600	2.4000	2.4000	-14.286%	7	1,775	-37.500%
2026-02-26	2.8000	2.8000	2.8000	2.8000	+2.564%	1	1,774	-46.429%
2026-02-25	2.7300	2.7300	2.7300	2.7300	-7.458%	1	1,773	-45.055%
2026-02-24	2.9500	2.9500	2.9500	2.9500	-1.667%	1	1,773	-49.153%
2026-02-23	3.1000	3.1000	2.9000	3.0000	-6.250%	3	1,773	-50.000%
2026-02-20	3.3000	3.3000	3.2000	3.2000	-3.030%	7	1,772	-53.125%
2026-02-19	3.3000	3.3000	3.3000	3.3000	-2.941%	2	1,771	-54.545%
2026-02-18	3.4000	3.4000	3.4000	3.4000	-10.526%	1	1,769	-55.882%
2026-02-17	3.8000	3.8000	3.8000	3.8000	+19.122%	2	1,769	-60.526%
2026-02-13	3.5000	3.5000	3.1900	3.1900	-8.857%	4	1,767	-52.978%
2026-02-10	3.2500	3.5000	3.0200	3.5000	-5.914%	3	1,767	-57.143%
2026-02-06	3.3000	3.7200	3.3000	3.7200	+12.727%	3	1,767	-59.677%
2026-02-05	3.3000	3.3000	3.3000	3.3000	+10.738%	10	1,767	-54.545%
2026-02-03	3.0000	3.3300	2.3000	2.9800	-9.697%	252	1,767	-49.664%
2026-02-02	3.0000	3.3000	3.0000	3.3000	+4.762%	7	1,767	-54.545%
2026-01-29	3.5000	3.5200	3.0000	3.1500	-4.834%	1,903	1,767	-52.381%
2026-01-27	3.8500	3.8500	3.2000	3.3100	-12.895%	14	1,916	-54.683%
2026-01-26	3.9000	3.9000	3.7900	3.8000	-1.042%	10	1,903	-60.526%
2026-01-23	3.8400	3.8400	3.8400	3.8400	-10.698%	1	1,902	-60.938%
2026-01-22	3.8000	4.3000	3.7000	4.3000	-4.444%	27	1,902	-65.116%
2026-01-21	4.4300	4.6000	4.4100	4.5000	-13.462%	12	1,900	-66.667%
2026-01-20	4.9000	5.2000	4.9000	5.2000	0.000%	12	1,898	-71.154%
2026-01-16	6.1000	6.1000	5.2000	5.2000	+7.884%	23	1,887	-71.154%
2026-01-15	5.2200	5.6000	4.8200	4.8200	-28.060%	15	1,887	-68.880%
2026-01-14	6.9000	6.9000	6.7000	6.7000	+1.515%	6	1,884	-77.612%
2026-01-13	6.5000	7.0000	6.5000	6.6000	+13.793%	822	1,880	-77.273%
2026-01-12	5.9000	5.9000	5.5300	5.8000	-9.516%	7	1,077	-74.138%
2026-01-09	6.2000	6.4100	5.8000	6.4100	+16.545%	30	1,077	-76.599%
2026-01-08	5.2000	5.5000	5.1000	5.5000	+10.000%	1,016	1,074	-72.727%
2026-01-07	5.9100	6.0000	5.0000	5.0000	+0.806%	31	193	-70.000%
2026-01-06	4.9000	4.9600	4.9000	4.9600	+6.438%	4	166	-69.758%
2026-01-05	4.1000	4.8000	4.1000	4.6600	-0.851%	6	167	-67.811%
2026-01-02	4.7000	4.7000	4.7000	4.7000	+30.556%	5	167	-68.085%
2025-12-31	3.6000	3.6000	3.6000	3.6000	-17.995%	1	163	-58.333%
2025-12-30	4.4000	4.4000	4.3900	4.3900	+14.621%	3	163	-65.831%
2025-12-26	3.8000	3.8300	3.8000	3.8300	-6.585%	7	160	-60.836%
2025-12-24	4.0000	4.1000	4.0000	4.1000	+9.626%	3	152	-63.415%
2025-12-22	3.5500	3.8000	3.5500	3.7400	0.000%	152	152	-59.893%

.dark-mode .qyjK6d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qyjK6d{ color: #333333; background-color: white; border: 2px solid #333333; }CALM20260821P70CALM Aug 21 2026 70.00 Put (CALM260821P00070000)option OPRA

CALM20260821P70
CALM Aug 21 2026 70.00 Put (CALM260821P00070000)
option OPRA