Dark

CALM20260821P75
CALM Aug 21 2026 75.00 Put (CALM260821P00075000)
option OPRA

EOD

Jun 29, 2026

2.95+20.408%(+0.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.2000	3.2000	2.9500	2.9500	+20.408%	10	609	0.000%
2026-06-26	2.4000	3.2000	2.4000	2.4500	-27.300%	7	599	+20.408%
2026-06-25	3.3000	3.5000	3.2000	3.3700	+28.626%	675	600	-12.463%
2026-06-24	2.7000	3.1000	2.4500	2.6200	-4.727%	8	761	+12.595%
2026-06-23	2.8500	2.8500	2.5900	2.7500	-32.598%	14	760	+7.273%
2026-06-22	3.3000	4.0800	3.1000	4.0800	+16.571%	8	752	-27.696%
2026-06-18	3.2200	3.5000	3.2200	3.5000	+7.362%	2	744	-15.714%
2026-06-16	3.0100	3.2600	3.0100	3.2600	-15.325%	6	744	-9.509%
2026-06-12	3.5900	3.8500	3.5900	3.8500	+5.479%	3	744	-23.377%
2026-06-10	3.5000	3.6500	3.3000	3.6500	-6.410%	283	740	-19.178%
2026-06-09	4.0000	4.1000	3.9000	3.9000	-19.588%	375	462	-24.359%
2026-06-05	4.8500	4.8500	4.8500	4.8500	+1.042%	2	161	-39.175%
2026-06-01	5.3000	5.7000	4.8000	4.8000	+0.418%	5	159	-38.542%
2026-05-29	4.6300	4.7800	4.5400	4.7800	-4.400%	3	154	-38.285%
2026-05-28	4.5000	5.0000	4.5000	5.0000	+11.111%	6	152	-41.000%
2026-05-27	4.5000	4.5000	4.5000	4.5000	-8.722%	2	146	-34.444%
2026-05-26	4.8000	4.9300	4.4000	4.9300	+12.045%	5	148	-40.162%
2026-05-22	4.5000	4.5000	4.4000	4.4000	+46.667%	2	142	-32.955%
2026-05-19	3.0000	3.0000	3.0000	3.0000	-33.628%	5	142	-1.667%
2026-05-18	4.7400	4.7400	4.5200	4.5200	+29.143%	3	135	-34.735%
2026-05-14	3.5000	3.6000	3.5000	3.5000	-5.405%	6	135	-15.714%
2026-05-13	4.2000	4.4000	3.7000	3.7000	-22.917%	4	135	-20.270%
2026-05-12	4.8000	4.8000	4.8000	4.8000	-9.774%	1	135	-38.542%
2026-05-11	5.6500	5.6500	5.3200	5.3200	+6.827%	3	135	-44.549%
2026-05-08	4.9800	4.9800	4.9800	4.9800	-1.969%	1	134	-40.763%
2026-05-07	5.0800	5.0800	5.0800	5.0800	+1.600%	1	135	-41.929%
2026-05-06	4.8000	5.0000	4.7200	5.0000	-11.348%	5	134	-41.000%
2026-05-05	5.6400	5.6400	5.6400	5.6400	+2.545%	2	130	-47.695%
2026-05-04	5.2000	5.5000	5.2000	5.5000	+11.111%	3	128	-46.364%
2026-05-01	4.7000	4.9500	4.6000	4.9500	+7.609%	3	123	-40.404%
2026-04-30	4.6000	4.6000	4.6000	4.6000	-1.075%	1	123	-35.870%
2026-04-28	4.9600	4.9600	4.6500	4.6500	-2.923%	7	124	-36.559%
2026-04-27	4.7900	4.7900	4.7900	4.7900	-2.840%	1	117	-38.413%
2026-04-24	4.9300	4.9300	4.9300	4.9300	-15.000%	5	118	-40.162%
2026-04-20	5.8200	5.8200	5.8000	5.8000	+12.621%	3	113	-49.138%
2026-04-17	5.1500	5.1500	5.1500	5.1500	-8.036%	1	110	-42.718%
2026-04-15	5.6000	5.6000	5.6000	5.6000	-1.060%	5	110	-47.321%
2026-04-13	5.6600	5.6600	5.6600	5.6600	+6.191%	1	110	-47.880%
2026-04-09	6.1700	6.1700	5.3300	5.3300	-8.103%	4	109	-44.653%
2026-04-02	5.6500	5.8000	5.6500	5.8000	+34.884%	3	107	-49.138%
2026-04-01	4.9000	4.9000	4.3000	4.3000	-26.370%	2	107	-31.395%
2026-03-31	5.8400	5.8400	5.8400	5.8400	-8.750%	5	108	-49.486%
2026-03-27	6.0500	6.4000	6.0500	6.4000	+16.364%	5	103	-53.906%
2026-03-26	5.5000	5.5000	5.5000	5.5000	-8.940%	2	108	-46.364%
2026-03-25	5.7000	6.0400	5.7000	6.0400	+5.965%	2	108	-51.159%
2026-03-24	5.7000	5.7000	5.7000	5.7000	-3.390%	2	106	-48.246%
2026-03-23	6.7000	6.7000	5.9000	5.9000	+1.724%	4	104	-50.000%
2026-03-20	5.7600	5.8000	5.7600	5.8000	+22.105%	2	102	-49.138%
2026-03-19	4.6000	4.7500	4.6000	4.7500	+13.095%	3	102	-37.895%
2026-03-18	3.7800	4.4000	3.7800	4.2000	+18.310%	11	99	-29.762%
2026-03-12	3.5500	3.5500	3.5500	3.5500	+7.576%	1	102	-16.901%
2026-03-11	3.6700	3.6700	3.3000	3.3000	-6.780%	18	102	-10.606%
2026-03-10	3.7000	3.7000	3.5400	3.5400	-4.324%	11	86	-16.667%
2026-03-09	3.7000	3.7000	3.7000	3.7000	+7.246%	1	96	-20.270%
2026-03-05	3.4500	3.4500	3.4500	3.4500	-7.008%	2	95	-14.493%
2026-02-27	3.7100	3.7100	3.7100	3.7100	-13.721%	1	93	-20.485%
2026-02-24	4.2500	4.3000	4.2500	4.3000	+4.878%	2	92	-31.395%
2026-02-23	4.0000	4.5400	4.0000	4.1000	-4.651%	6	93	-28.049%
2026-02-20	4.3700	4.6100	4.3000	4.3000	-6.522%	5	94	-31.395%
2026-02-18	4.6000	4.6000	4.6000	4.6000	-0.217%	5	89	-35.870%
2026-02-17	4.6100	4.6100	4.6100	4.6100	-2.331%	2	84	-36.009%
2026-02-13	4.7200	4.7200	4.7200	4.7200	-9.231%	1	83	-37.500%
2026-02-10	5.2000	5.2000	5.2000	5.2000	-4.059%	1	83	-43.269%
2026-02-06	5.4200	5.4200	5.4200	5.4200	+29.048%	1	84	-45.572%
2026-02-05	4.2000	4.2000	4.2000	4.2000	-6.040%	10	84	-29.762%
2026-02-03	4.7000	4.7000	4.4700	4.4700	-4.894%	8	74	-34.004%
2026-01-29	4.7000	4.7000	4.7000	4.7000	-12.150%	1	76	-37.234%
2026-01-28	5.3500	5.3500	5.3500	5.3500	+7.000%	1	75	-44.860%
2026-01-27	5.0000	5.0000	5.0000	5.0000	-13.941%	1	74	-41.000%
2026-01-26	5.8100	5.8100	5.8100	5.8100	-4.441%	1	74	-49.225%
2026-01-22	6.0800	6.0800	6.0800	6.0800	-3.492%	1	73	-51.480%
2026-01-21	7.6000	7.6000	6.3000	6.3000	-17.105%	2	74	-53.175%
2026-01-20	7.7800	7.7800	7.5000	7.6000	+4.110%	8	73	-61.184%
2026-01-15	7.8000	7.8000	7.3000	7.3000	-20.306%	4	69	-59.589%
2026-01-14	9.1000	9.2000	9.1000	9.1600	+15.657%	4	67	-67.795%
2026-01-09	8.7400	8.7400	7.9200	7.9200	+10.000%	9	67	-62.753%
2026-01-08	7.5000	7.5000	7.2000	7.2000	-2.703%	2	60	-59.028%
2026-01-07	6.5000	8.6800	6.5000	7.4000	+10.448%	36	58	-60.135%
2026-01-06	7.0200	7.0200	6.7000	6.7000	+1.669%	4	24	-55.970%
2026-01-05	6.2600	7.0000	6.2600	6.5900	+1.385%	3	17	-55.235%
2025-12-31	6.5000	6.5000	6.5000	6.5000	+2.362%	2	17	-54.615%
2025-12-30	6.3500	6.3500	6.3500	6.3500	+18.692%	6	17	-53.543%
2025-12-29	5.3500	5.3500	5.3500	5.3500	-7.118%	1	11	-44.860%
2025-12-26	5.7600	5.7600	5.7600	5.7600	+15.200%	7	10	-48.785%
2025-12-22	5.0000	5.0000	5.0000	5.0000	+2.041%	2	1	-41.000%
2025-12-19	4.9000	4.9000	4.9000	4.9000	0.000%	1	1	-39.796%

.dark-mode .db6Ch6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .db6Ch6{ color: #333333; background-color: white; border: 2px solid #333333; }CALM20260821P75CALM Aug 21 2026 75.00 Put (CALM260821P00075000)option OPRA

CALM20260821P75
CALM Aug 21 2026 75.00 Put (CALM260821P00075000)
option OPRA