Dark

CALM20260821P80
CALM Aug 21 2026 80.00 Put (CALM260821P00080000)
option OPRA

EOD

Aug 13, 2026

0.5700-44.118%(-0.4500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.5500	0.5700	0.5500	0.5700	-44.118%	2	3,990	0.000%
2026-08-12	1.0500	1.3500	0.8300	1.0200	+27.500%	28	3,990	-44.118%
2026-08-11	1.1000	1.1000	0.7600	0.8000	-30.435%	8	3,970	-28.750%
2026-08-10	1.0000	1.3500	0.9000	1.1500	+79.688%	93	3,965	-50.435%
2026-08-07	0.6000	0.6500	0.6000	0.6400	-20.000%	3	3,919	-10.938%
2026-08-06	0.8500	1.1000	0.8000	0.8000	-11.111%	60	3,921	-28.750%
2026-08-05	0.9000	0.9000	0.9000	0.9000	-17.431%	1	3,910	-36.667%
2026-08-04	0.9400	1.1000	0.9400	1.0900	+55.714%	30	3,910	-47.706%
2026-08-03	0.6500	0.7000	0.6500	0.7000	-17.647%	10	3,911	-18.571%
2026-07-31	0.7500	0.8500	0.7500	0.8500	+13.333%	2	3,911	-32.941%
2026-07-30	0.6500	0.7500	0.6400	0.7500	+200.000%	117	3,911	-24.000%
2026-07-29	0.3000	0.3300	0.2500	0.2500	-16.667%	103	4,001	+128.000%
2026-07-28	0.4500	0.4500	0.3000	0.3000	-50.000%	87	4,004	+90.000%
2026-07-27	0.7500	0.7500	0.5500	0.6000	+9.091%	248	4,061	-5.000%
2026-07-24	0.6700	0.6700	0.5000	0.5500	-44.444%	16	4,203	+3.636%
2026-07-23	0.9000	1.3000	0.7000	0.9900	+16.471%	28	4,212	-42.424%
2026-07-22	2.2000	2.5000	0.8000	0.8500	-44.079%	641	4,221	-32.941%
2026-07-21	1.6000	1.7000	1.2000	1.5200	-8.982%	4,285	4,056	-62.500%
2026-07-20	1.5500	1.8000	1.5000	1.6700	-12.105%	94	4,382	-65.868%
2026-07-17	1.5800	2.0000	1.5000	1.9000	-7.317%	28	4,363	-70.000%
2026-07-16	1.7700	2.0500	1.7700	2.0500	-14.583%	30	4,339	-72.195%
2026-07-15	2.7000	2.7500	2.4000	2.4000	-27.273%	17	4,356	-76.250%
2026-07-14	3.4000	3.5300	3.1000	3.3000	-2.941%	8	4,346	-82.727%
2026-07-13	1.8000	3.4200	1.8000	3.4000	+62.679%	24	4,343	-83.235%
2026-07-10	1.7500	2.0900	1.7000	2.0900	-16.400%	1,992	4,329	-72.727%
2026-07-09	2.9000	2.9000	2.5000	2.5000	-9.091%	57	2,554	-77.200%
2026-07-08	1.9800	2.7500	1.9800	2.7500	+17.021%	2,057	2,554	-79.273%
2026-07-07	2.2300	2.3500	1.9000	2.3500	0.000%	15	695	-75.745%
2026-07-06	2.6000	2.8000	2.3500	2.3500	-30.882%	58	698	-75.745%
2026-07-02	3.9000	3.9000	3.4000	3.4000	-8.108%	10	646	-83.235%
2026-07-01	3.8000	3.8000	3.2000	3.7000	-14.153%	17	646	-84.595%
2026-06-30	5.2500	5.3000	4.0000	4.3100	-15.490%	19	653	-86.775%
2026-06-29	4.9000	5.1000	4.9000	5.1000	+21.429%	2	642	-88.824%
2026-06-26	4.5000	4.7000	4.2000	4.2000	-20.000%	5	642	-86.429%
2026-06-25	5.2500	5.2500	5.2500	5.2500	+11.465%	1	641	-89.143%
2026-06-24	4.7100	4.7100	4.7100	4.7100	+0.213%	2	640	-87.898%
2026-06-23	4.9000	5.2000	4.7000	4.7000	-29.323%	27	642	-87.872%
2026-06-22	6.6500	6.6500	6.6500	6.6500	+23.377%	2	620	-91.429%
2026-06-11	5.3900	5.3900	5.3900	5.3900	-7.069%	1	618	-89.425%
2026-06-10	5.8000	5.8000	5.8000	5.8000	-9.375%	1	619	-90.172%
2026-06-08	6.4000	6.4000	6.4000	6.4000	-17.843%	1	620	-91.094%
2026-06-05	7.7900	7.7900	7.7900	7.7900	+7.448%	1	619	-92.683%
2026-06-03	7.2500	7.2500	7.2500	7.2500	-13.588%	20	618	-92.138%
2026-06-02	8.3900	8.3900	8.3900	8.3900	+12.016%	2	638	-93.206%
2026-05-26	7.7100	7.9200	7.4900	7.4900	+26.949%	13	636	-92.390%
2026-05-19	5.9000	5.9000	5.9000	5.9000	-11.011%	10	645	-90.339%
2026-05-15	5.9000	6.6300	5.9000	6.6300	+4.245%	3	635	-91.403%
2026-05-12	6.3600	6.3600	6.3600	6.3600	-14.170%	1	632	-91.038%
2026-05-06	7.4100	7.4100	7.4100	7.4100	-13.333%	50	631	-92.308%
2026-05-05	8.5500	8.5500	8.5500	8.5500	+5.556%	1	581	-93.333%
2026-05-04	8.1000	8.1000	8.1000	8.1000	+7.713%	10	582	-92.963%
2026-05-01	7.5200	7.5200	7.5200	7.5200	+11.407%	2	570	-92.420%
2026-04-30	7.8000	7.8000	6.7500	6.7500	-17.178%	7	570	-91.556%
2026-04-29	7.2300	8.6000	7.2300	8.1500	+12.569%	37	563	-93.006%
2026-04-28	7.0200	7.2400	6.9600	7.2400	+7.259%	12	526	-92.127%
2026-04-27	7.8800	7.8800	6.7500	6.7500	-15.835%	39	514	-91.556%
2026-04-24	7.8000	8.4400	7.3600	8.0200	+0.250%	360	475	-92.893%
2026-04-23	8.1000	8.1000	8.0000	8.0000	-0.621%	6	122	-92.875%
2026-04-13	8.0500	8.0500	8.0500	8.0500	+15.000%	10	116	-92.919%
2026-04-06	7.0000	7.0000	7.0000	7.0000	+14.192%	1	106	-91.857%
2026-04-01	6.1300	6.1300	6.1300	6.1300	-24.321%	1	107	-90.701%
2026-03-31	8.1000	8.1000	8.1000	8.1000	0.000%	1	106	-92.963%
2026-03-30	7.9500	8.1000	7.9500	8.1000	-0.857%	22	106	-92.963%
2026-03-27	8.1700	8.1700	8.1700	8.1700	+5.148%	2	85	-93.023%
2026-03-26	8.2000	8.2800	7.7700	7.7700	-5.704%	6	85	-92.664%
2026-03-25	8.2400	8.2400	8.2400	8.2400	+1.728%	2	85	-93.083%
2026-03-24	7.8000	8.1000	7.7000	8.1000	-4.142%	11	85	-92.963%
2026-03-20	8.3000	8.4500	8.3000	8.4500	+56.481%	5	81	-93.254%
2026-03-18	5.1000	5.4000	5.1000	5.4000	+5.882%	3	80	-89.444%
2026-03-17	5.1000	5.1000	5.1000	5.1000	+4.082%	2	77	-88.824%
2026-03-16	4.9000	4.9000	4.9000	4.9000	+8.407%	1	75	-88.367%
2026-03-13	4.5200	4.5200	4.5200	4.5200	-2.796%	10	74	-87.389%
2026-03-12	4.8500	4.8500	4.6500	4.6500	-11.090%	2	74	-87.742%
2026-03-11	5.2300	5.2300	5.2300	5.2300	-1.321%	9	74	-89.101%
2026-03-10	5.0000	5.3000	5.0000	5.3000	+17.778%	9	83	-89.245%
2026-03-06	4.4500	4.5000	4.4500	4.5000	-13.462%	10	74	-87.333%
2026-03-05	5.2000	5.2000	5.2000	5.2000	+8.333%	5	64	-89.038%
2026-03-04	4.8000	4.8000	4.8000	4.8000	-2.041%	10	64	-88.125%
2026-03-03	5.6100	5.6100	4.7000	4.9000	-8.411%	4	64	-88.367%
2026-03-02	5.3500	5.3500	5.3500	5.3500	+0.943%	1	64	-89.346%
2026-02-27	5.6400	5.6400	5.3000	5.3000	-12.106%	5	63	-89.245%
2026-02-24	6.0300	6.0300	6.0300	6.0300	+0.500%	1	64	-90.547%
2026-02-23	5.8100	6.0000	5.8100	6.0000	-7.975%	6	63	-90.500%
2026-02-20	7.1000	7.1000	6.5200	6.5200	-11.892%	3	57	-91.258%
2026-02-17	7.6000	7.6000	7.4000	7.4000	+8.824%	2	58	-92.297%
2026-02-06	6.7000	6.8000	6.7000	6.8000	+6.583%	5	57	-91.618%
2026-02-05	6.8500	6.8500	6.3800	6.3800	+18.148%	5	52	-91.066%
2026-02-04	6.2500	6.2500	5.4000	5.4000	-14.961%	4	55	-89.444%
2026-02-02	6.3500	6.3500	6.3500	6.3500	-11.683%	1	55	-91.024%
2026-01-27	7.1900	7.1900	7.1900	7.1900	-4.261%	1	54	-92.072%
2026-01-26	7.5100	7.5100	7.5100	7.5100	-9.300%	1	55	-92.410%
2026-01-23	8.2800	8.2800	8.2800	8.2800	-8.000%	1	56	-93.116%
2026-01-21	9.9300	10.3800	9.0000	9.0000	-15.493%	3	57	-93.667%
2026-01-20	10.6500	10.6500	10.6500	10.6500	+4.412%	1	56	-94.648%
2026-01-16	10.9800	10.9800	10.2000	10.2000	+1.898%	2	54	-94.412%
2026-01-15	10.8000	11.0000	10.0100	10.0100	-18.419%	4	54	-94.306%
2026-01-14	11.6500	12.6000	11.6500	12.2700	+9.946%	19	54	-95.355%
2026-01-12	10.9300	11.1600	10.9300	11.1600	-4.452%	2	41	-94.892%
2026-01-09	11.5000	11.6800	11.4000	11.6800	+12.308%	5	40	-95.120%
2026-01-08	9.4000	10.4000	9.4000	10.4000	-0.288%	7	38	-94.519%
2026-01-07	9.9000	10.4300	9.4000	10.4300	+12.271%	8	37	-94.535%
2026-01-06	9.2000	9.3000	9.2000	9.2900	+11.659%	29	35	-93.864%
2026-01-02	8.3200	8.3200	8.3200	8.3200	-7.556%	1	12	-93.149%
2025-12-31	8.9500	9.0000	8.9500	9.0000	+11.111%	3	8	-93.667%
2025-12-30	8.1000	8.1000	8.1000	8.1000	+7.285%	1	8	-92.963%
2025-12-23	7.8100	7.8100	7.5500	7.5500	+12.687%	7	8	-92.450%
2025-12-18	6.7000	6.7000	6.7000	6.7000	0.000%	1	1	-91.493%

.dark-mode .fkM0np{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fkM0np{ color: #333333; background-color: white; border: 2px solid #333333; }CALM20260821P80CALM Aug 21 2026 80.00 Put (CALM260821P00080000)option OPRA

CALM20260821P80
CALM Aug 21 2026 80.00 Put (CALM260821P00080000)
option OPRA