Dark

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

EOD

Aug 13, 2026

0.0200-81.818%(-0.0900)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0200	0.0200	0.0200	0.0200	-81.818%	9	1,824	0.000%
2026-08-11	0.2200	0.2200	0.1100	0.1100	-26.667%	9	1,824	-81.818%
2026-08-06	0.1500	0.1500	0.1500	0.1500	-25.000%	5	1,833	-86.667%
2026-08-04	0.1500	0.2000	0.1500	0.2000	-20.000%	15	1,833	-90.000%
2026-08-03	0.2500	0.2500	0.2500	0.2500	+25.000%	25	1,836	-92.000%
2026-07-31	0.1000	0.2000	0.1000	0.2000	-25.926%	5	1,861	-90.000%
2026-07-30	0.2700	0.2700	0.2700	0.2700	+440.000%	3	1,862	-92.593%
2026-07-29	0.0500	0.0500	0.0500	0.0500	-50.000%	2	1,865	-60.000%
2026-07-28	0.1200	0.1200	0.1000	0.1000	0.000%	3,675	5,540	-80.000%
2026-07-24	0.2200	0.2200	0.1000	0.1000	-62.963%	3	5,542	-80.000%
2026-07-23	0.2500	0.2700	0.2500	0.2700	-6.897%	6	5,545	-92.593%
2026-07-22	0.4000	0.5100	0.2100	0.2900	-30.952%	3,712	5,541	-93.103%
2026-07-21	0.5500	0.5500	0.4000	0.4200	-4.545%	21	1,877	-95.238%
2026-07-20	0.4000	0.5000	0.4000	0.4400	-25.424%	29	1,865	-95.455%
2026-07-17	0.4500	0.5900	0.4500	0.5900	+22.917%	23	1,866	-96.610%
2026-07-16	0.5500	0.5500	0.4800	0.4800	-46.667%	16	1,857	-95.833%
2026-07-14	1.0000	1.0200	0.9000	0.9000	+5.882%	80	1,858	-97.778%
2026-07-13	0.6700	0.8500	0.6700	0.8500	+73.469%	6	1,803	-97.647%
2026-07-10	0.4000	0.4900	0.4000	0.4900	-5.769%	4	1,798	-95.918%
2026-07-09	0.5200	0.5200	0.5200	0.5200	-1.887%	2	1,797	-96.154%
2026-07-08	0.5000	0.5300	0.5000	0.5300	+12.766%	2	1,795	-96.226%
2026-07-07	0.5700	0.5800	0.4500	0.4700	-38.961%	7	1,795	-95.745%
2026-07-06	0.6500	0.7700	0.6500	0.7700	+2.667%	2	1,793	-97.403%
2026-07-02	0.9400	0.9900	0.7000	0.7500	-6.250%	4	1,792	-97.333%
2026-07-01	1.2000	1.2000	0.8000	0.8000	-38.462%	37	1,792	-97.500%
2026-06-30	1.2500	1.3100	1.1700	1.3000	-13.333%	63	1,767	-98.462%
2026-06-29	1.4500	1.6000	1.4500	1.5000	-15.730%	5	1,819	-98.667%
2026-06-25	1.6000	2.0000	1.6000	1.7800	+24.476%	33	1,822	-98.876%
2026-06-24	1.4300	1.4300	1.4300	1.4300	-18.286%	1	1,812	-98.601%
2026-06-23	1.5000	1.7500	1.4000	1.7500	-23.913%	17	1,812	-98.857%
2026-06-22	2.2000	2.3000	2.0000	2.3000	+31.429%	7	1,817	-99.130%
2026-06-18	1.6500	1.7500	1.6500	1.7500	-4.372%	6	1,814	-98.857%
2026-06-17	1.8300	1.8300	1.8300	1.8300	+10.909%	2	1,814	-98.907%
2026-06-16	1.6500	1.6500	1.6500	1.6500	0.000%	2	1,814	-98.788%
2026-06-15	2.1000	2.1000	1.6500	1.6500	-23.256%	4	1,814	-98.788%
2026-06-12	1.9800	2.1500	1.8900	2.1500	+16.216%	8	1,811	-99.070%
2026-06-11	1.8500	1.8500	1.8500	1.8500	-9.756%	5	1,808	-98.919%
2026-06-10	2.0500	2.0500	2.0500	2.0500	-8.889%	15	1,808	-99.024%
2026-06-09	2.2500	2.2500	2.2500	2.2500	-29.688%	1	1,801	-99.111%
2026-06-04	3.2000	3.2000	3.2000	3.2000	+1.266%	3	1,802	-99.375%
2026-06-03	3.1600	3.1600	3.1600	3.1600	+1.282%	5	1,802	-99.367%
2026-06-02	3.1200	3.1200	3.1200	3.1200	+11.429%	4	1,802	-99.359%
2026-05-29	2.8000	2.8000	2.8000	2.8000	-3.448%	4	1,800	-99.286%
2026-05-28	2.9000	2.9000	2.9000	2.9000	-3.333%	5	1,796	-99.310%
2026-05-26	3.0000	3.0000	3.0000	3.0000	+13.208%	2	1,796	-99.333%
2026-05-22	2.7100	2.7100	2.6500	2.6500	+47.222%	2	1,796	-99.245%
2026-05-21	1.8000	1.8000	1.8000	1.8000	-10.000%	1	1,796	-98.889%
2026-05-20	2.0000	2.0000	2.0000	2.0000	+2.564%	20	1,796	-99.000%
2026-05-19	2.1000	2.1500	1.9500	1.9500	-23.529%	3	1,802	-98.974%
2026-05-18	2.3500	2.5500	2.3500	2.5500	-15.000%	5	1,802	-99.216%
2026-05-15	2.8500	3.0000	2.8500	3.0000	+33.333%	5	1,802	-99.333%
2026-05-14	2.2500	2.2500	2.2500	2.2500	+2.740%	1	1,806	-99.111%
2026-05-13	2.1200	2.1900	2.1200	2.1900	-12.400%	8	1,775	-99.087%
2026-05-12	2.6500	2.6500	2.5000	2.5000	-24.242%	52	1,775	-99.200%
2026-05-11	3.3000	3.3000	3.2000	3.3000	+34.694%	3	1,775	-99.394%
2026-05-08	2.4500	2.4500	2.4500	2.4500	-27.941%	15	1,777	-99.184%
2026-05-07	3.2700	3.4000	3.2700	3.4000	+9.677%	3	1,792	-99.412%
2026-05-06	3.0000	3.1000	3.0000	3.1000	+3.333%	3	1,794	-99.355%
2026-05-05	2.9800	3.0000	2.9800	3.0000	-12.536%	4	1,797	-99.333%
2026-05-04	3.2000	3.4300	3.2000	3.4300	+16.271%	3	1,798	-99.417%
2026-05-01	3.0300	3.0300	2.9000	2.9500	-1.667%	6	1,801	-99.322%
2026-04-29	3.4800	3.7000	3.0000	3.0000	-22.481%	10	1,801	-99.333%
2026-04-24	3.5500	3.8700	3.5500	3.8700	+17.273%	19	1,800	-99.483%
2026-04-22	3.3000	3.3000	3.3000	3.3000	-5.714%	2	1,795	-99.394%
2026-04-21	3.5000	3.5000	3.5000	3.5000	-12.500%	1	1,798	-99.429%
2026-04-20	3.6000	4.0000	3.6000	4.0000	+11.111%	2	1,798	-99.500%
2026-04-17	3.5000	3.6000	3.5000	3.6000	+2.857%	6	1,799	-99.444%
2026-04-16	3.5000	3.5000	3.5000	3.5000	-2.778%	2	1,805	-99.429%
2026-04-15	3.8900	3.9000	3.6000	3.6000	-16.667%	20	1,807	-99.444%
2026-04-13	4.5000	4.5000	4.3200	4.3200	+13.684%	2	1,792	-99.537%
2026-04-10	3.5800	3.8000	3.5800	3.8000	+8.883%	5	1,794	-99.474%
2026-04-09	3.9000	3.9000	3.4900	3.4900	-8.158%	5	1,794	-99.427%
2026-04-08	3.8000	3.8000	3.8000	3.8000	-5.000%	3	1,795	-99.474%
2026-04-07	4.0000	4.0000	4.0000	4.0000	+17.647%	2	1,792	-99.500%
2026-04-06	3.4000	3.4000	3.4000	3.4000	-11.688%	1	1,792	-99.412%
2026-04-02	3.0500	3.8500	3.0500	3.8500	+37.500%	17	1,793	-99.481%
2026-04-01	2.7000	2.8000	2.7000	2.8000	-31.707%	5	1,793	-99.286%
2026-03-31	4.1000	4.1000	4.1000	4.1000	-2.381%	1	1,798	-99.512%
2026-03-27	4.2000	4.2000	4.2000	4.2000	+8.527%	3	1,798	-99.524%
2026-03-26	3.8700	3.8700	3.8700	3.8700	-0.514%	1	1,795	-99.483%
2026-03-24	3.8800	3.8900	3.7000	3.8900	-5.122%	3	1,794	-99.486%
2026-03-23	4.7800	4.7800	4.0000	4.1000	+70.833%	16	1,792	-99.512%
2026-03-17	2.4000	2.4000	2.4000	2.4000	-5.882%	1	1,783	-99.167%
2026-03-09	2.5500	2.5500	2.5500	2.5500	+4.082%	1	1,783	-99.216%
2026-03-06	2.4500	2.4500	2.4500	2.4500	-0.810%	1	1,786	-99.184%
2026-03-05	2.5300	2.5300	2.4700	2.4700	+1.230%	20	1,787	-99.190%
2026-03-04	2.4400	2.4400	2.4400	2.4400	+1.667%	1	1,775	-99.180%
2026-02-27	2.4300	2.6600	2.4000	2.4000	-14.286%	7	1,775	-99.167%
2026-02-26	2.8000	2.8000	2.8000	2.8000	+2.564%	1	1,774	-99.286%
2026-02-25	2.7300	2.7300	2.7300	2.7300	-7.458%	1	1,773	-99.267%
2026-02-24	2.9500	2.9500	2.9500	2.9500	-1.667%	1	1,773	-99.322%
2026-02-23	3.1000	3.1000	2.9000	3.0000	-6.250%	3	1,773	-99.333%
2026-02-20	3.3000	3.3000	3.2000	3.2000	-3.030%	7	1,772	-99.375%
2026-02-19	3.3000	3.3000	3.3000	3.3000	-2.941%	2	1,771	-99.394%
2026-02-18	3.4000	3.4000	3.4000	3.4000	-10.526%	1	1,769	-99.412%
2026-02-17	3.8000	3.8000	3.8000	3.8000	+19.122%	2	1,769	-99.474%
2026-02-13	3.5000	3.5000	3.1900	3.1900	-8.857%	4	1,767	-99.373%
2026-02-10	3.2500	3.5000	3.0200	3.5000	-5.914%	3	1,767	-99.429%
2026-02-06	3.3000	3.7200	3.3000	3.7200	+12.727%	3	1,767	-99.462%
2026-02-05	3.3000	3.3000	3.3000	3.3000	+10.738%	10	1,767	-99.394%
2026-02-03	3.0000	3.3300	2.3000	2.9800	-9.697%	252	1,767	-99.329%
2026-02-02	3.0000	3.3000	3.0000	3.3000	+4.762%	7	1,767	-99.394%
2026-01-29	3.5000	3.5200	3.0000	3.1500	-4.834%	1,903	1,767	-99.365%
2026-01-27	3.8500	3.8500	3.2000	3.3100	-12.895%	14	1,916	-99.396%
2026-01-26	3.9000	3.9000	3.7900	3.8000	-1.042%	10	1,903	-99.474%
2026-01-23	3.8400	3.8400	3.8400	3.8400	-10.698%	1	1,902	-99.479%
2026-01-22	3.8000	4.3000	3.7000	4.3000	-4.444%	27	1,902	-99.535%
2026-01-21	4.4300	4.6000	4.4100	4.5000	-13.462%	12	1,900	-99.556%
2026-01-20	4.9000	5.2000	4.9000	5.2000	0.000%	12	1,898	-99.615%
2026-01-16	6.1000	6.1000	5.2000	5.2000	+7.884%	23	1,887	-99.615%
2026-01-15	5.2200	5.6000	4.8200	4.8200	-28.060%	15	1,887	-99.585%
2026-01-14	6.9000	6.9000	6.7000	6.7000	+1.515%	6	1,884	-99.701%
2026-01-13	6.5000	7.0000	6.5000	6.6000	+13.793%	822	1,880	-99.697%
2026-01-12	5.9000	5.9000	5.5300	5.8000	-9.516%	7	1,077	-99.655%
2026-01-09	6.2000	6.4100	5.8000	6.4100	+16.545%	30	1,077	-99.688%
2026-01-08	5.2000	5.5000	5.1000	5.5000	+10.000%	1,016	1,074	-99.636%
2026-01-07	5.9100	6.0000	5.0000	5.0000	+0.806%	31	193	-99.600%
2026-01-06	4.9000	4.9600	4.9000	4.9600	+6.438%	4	166	-99.597%
2026-01-05	4.1000	4.8000	4.1000	4.6600	-0.851%	6	167	-99.571%
2026-01-02	4.7000	4.7000	4.7000	4.7000	+30.556%	5	167	-99.574%
2025-12-31	3.6000	3.6000	3.6000	3.6000	-17.995%	1	163	-99.444%
2025-12-30	4.4000	4.4000	4.3900	4.3900	+14.621%	3	163	-99.544%
2025-12-26	3.8000	3.8300	3.8000	3.8300	-6.585%	7	160	-99.478%
2025-12-24	4.0000	4.1000	4.0000	4.1000	+9.626%	3	152	-99.512%
2025-12-22	3.5500	3.8000	3.5500	3.7400	0.000%	152	152	-99.465%

.dark-mode .y7NDqJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y7NDqJ{ 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