Dark

CALM20261120C80
CALM Nov 20 2026 80.00 Call (CALM261120C00080000)
option OPRA

EOD

Sep 29, 2026

0.6600+22.222%(+0.1200)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7500	0.7500	0.6000	0.6600	+22.222%	11	379	0.000%
2026-09-28	0.5500	0.7500	0.5400	0.5400	-6.897%	42	374	+22.222%
2026-09-25	0.7000	0.7000	0.5600	0.5800	-44.762%	79	370	+13.793%
2026-09-24	1.1500	1.1500	0.8900	1.0500	-25.000%	30	347	-37.143%
2026-09-23	1.7000	1.7000	1.4000	1.4000	-20.000%	7	348	-52.857%
2026-09-22	1.8500	1.9900	1.7000	1.7500	+9.375%	7	352	-62.286%
2026-09-21	1.6300	1.8700	1.6000	1.6000	-18.367%	28	349	-58.750%
2026-09-18	2.3000	2.3000	1.7500	1.9600	-24.904%	11	342	-66.327%
2026-09-17	2.8500	2.8500	2.6100	2.6100	-13.000%	40	334	-74.713%
2026-09-16	3.0000	3.0000	3.0000	3.0000	-7.975%	2	327	-78.000%
2026-09-14	2.9500	3.2600	2.9000	3.2600	+27.344%	70	325	-79.755%
2026-09-11	2.4700	2.8000	2.4700	2.5600	-17.949%	9	313	-74.219%
2026-09-10	3.0000	3.2000	3.0000	3.1200	+17.736%	10	306	-78.846%
2026-09-09	2.8000	2.8000	2.6500	2.6500	-11.667%	5	299	-75.094%
2026-09-08	3.2000	3.2000	2.9300	3.0000	-3.537%	4	298	-78.000%
2026-09-04	3.4000	3.4000	3.1100	3.1100	-22.250%	6	295	-78.778%
2026-09-03	5.0500	5.0500	4.0000	4.0000	-32.318%	17	295	-83.500%
2026-08-27	5.9100	5.9100	5.9100	5.9100	-41.831%	4	312	-88.832%
2026-08-24	10.6000	10.6000	10.1600	10.1600	+9.247%	6	308	-93.504%
2026-08-21	9.0000	9.3000	9.0000	9.3000	+30.986%	10	304	-92.903%
2026-08-19	6.6000	7.1000	6.6000	7.1000	+10.938%	5	294	-90.704%
2026-08-17	6.2500	6.4000	6.2500	6.4000	-27.273%	4	297	-89.688%
2026-08-10	8.8000	8.8000	8.8000	8.8000	-17.371%	1	293	-92.500%
2026-08-04	10.7000	10.7000	10.6500	10.6500	-39.831%	2	293	-93.803%
2026-07-29	17.5000	18.0000	17.5000	17.7000	+14.194%	201	295	-96.271%
2026-07-28	16.1500	16.1500	15.5000	15.5000	+32.479%	105	451	-95.742%
2026-07-22	7.8000	12.0000	7.8000	11.7000	-16.903%	8	475	-94.359%
2026-07-17	14.0800	14.0800	14.0800	14.0800	+10.954%	1	470	-95.313%
2026-07-16	12.2100	12.6900	12.2100	12.6900	+19.717%	2	470	-94.799%
2026-07-15	10.6000	10.6000	10.6000	10.6000	-7.018%	6	471	-93.774%
2026-07-10	11.4000	11.4000	11.4000	11.4000	+2.703%	1	477	-94.211%
2026-07-08	11.1000	11.1000	11.1000	11.1000	+5.213%	1	476	-94.054%
2026-07-07	11.4500	11.9500	10.5500	10.5500	+14.674%	41	475	-93.744%
2026-07-06	9.2000	9.2000	9.2000	9.2000	+4.664%	6	478	-92.826%
2026-07-02	8.5300	8.7900	8.5300	8.7900	-4.457%	5	469	-92.491%
2026-07-01	8.1000	9.2000	7.0000	9.2000	+39.394%	4	469	-92.826%
2026-06-30	6.6000	6.6000	6.6000	6.6000	-4.348%	1	468	-90.000%
2026-06-29	7.0000	7.0000	6.9000	6.9000	-11.311%	7	468	-90.435%
2026-06-26	8.1000	8.1000	7.7800	7.7800	+47.348%	3	462	-91.517%
2026-06-25	5.7000	5.8300	5.2800	5.2800	-33.165%	31	461	-87.500%
2026-06-24	8.0600	8.0600	7.9000	7.9000	+6.757%	3	440	-91.646%
2026-06-23	6.2000	7.6300	6.2000	7.4000	+34.545%	25	439	-91.081%
2026-06-22	6.2000	6.2000	5.4600	5.5000	-5.172%	8	437	-88.000%
2026-06-17	7.4000	7.4000	5.8000	5.8000	-22.667%	2	429	-88.621%
2026-06-15	7.5000	7.5000	7.5000	7.5000	-7.635%	1	428	-91.200%
2026-06-11	8.0000	8.4000	8.0000	8.1200	+4.774%	8	427	-91.872%
2026-06-10	7.7500	7.7500	7.7500	7.7500	+15.672%	4	428	-91.484%
2026-06-09	6.7600	6.7600	6.7000	6.7000	+3.077%	2	428	-90.149%
2026-06-05	5.8800	6.5000	5.2000	6.5000	+17.117%	7	427	-89.846%
2026-06-04	5.9000	6.2000	5.5500	5.5500	-7.500%	18	423	-88.108%
2026-06-03	5.3000	6.0000	5.3000	6.0000	0.000%	3	421	-89.000%
2026-06-02	6.0000	6.0000	6.0000	6.0000	-4.000%	1	420	-89.000%
2026-06-01	5.6000	6.2500	5.6000	6.2500	+5.574%	4	421	-89.440%
2026-05-29	5.9300	5.9300	5.9200	5.9200	+7.636%	6	417	-88.851%
2026-05-28	5.5000	5.5000	5.5000	5.5000	-11.147%	2	414	-88.000%
2026-05-27	6.5000	7.0000	6.0000	6.1900	+0.324%	25	416	-89.338%
2026-05-26	7.3000	7.3000	5.9000	6.1700	-3.594%	9	414	-89.303%
2026-05-22	6.6000	7.0000	6.4000	6.4000	-20.000%	108	311	-89.688%
2026-05-19	6.9000	8.5000	6.9000	8.0000	+7.527%	23	311	-91.750%
2026-05-18	7.0000	7.4400	6.9000	7.4400	-7.000%	42	268	-91.129%
2026-05-15	8.0000	8.0000	7.9800	8.0000	-0.249%	103	268	-91.750%
2026-05-14	8.0200	8.0200	8.0200	8.0200	+0.250%	1	165	-91.771%
2026-05-12	6.8000	8.0000	6.8000	8.0000	+33.333%	5	165	-91.750%
2026-05-08	6.0000	6.0000	6.0000	6.0000	-14.894%	10	165	-89.000%
2026-05-05	7.5000	7.5000	7.0500	7.0500	+8.462%	102	165	-90.638%
2026-05-04	6.5000	6.5000	6.5000	6.5000	-12.162%	1	74	-89.846%
2026-04-30	7.4000	7.4000	7.4000	7.4000	+13.846%	1	74	-91.081%
2026-04-27	6.5000	6.5000	6.5000	6.5000	-3.418%	1	74	-89.846%
2026-04-23	6.8000	6.8000	6.7300	6.7300	-10.267%	200	73	-90.193%
2026-04-22	7.4000	7.5000	7.4000	7.5000	+5.634%	3	269	-91.200%
2026-04-21	7.1000	7.1000	7.1000	7.1000	+12.164%	1	269	-90.704%
2026-04-20	6.0600	6.8400	6.0000	6.3300	-9.829%	7	269	-89.573%
2026-04-16	7.0200	7.0200	7.0200	7.0200	+5.882%	1	266	-90.598%
2026-04-14	6.6300	6.6300	6.6300	6.6300	-12.763%	5	266	-90.045%
2026-04-10	7.6000	7.6000	7.6000	7.6000	-9.524%	1	263	-91.316%
2026-04-09	8.4000	8.4000	8.4000	8.4000	+6.329%	1	263	-92.143%
2026-04-08	8.6800	8.6800	7.6000	7.9000	-10.227%	116	262	-91.646%
2026-04-02	8.6900	8.8000	8.6900	8.8000	-25.043%	2	150	-92.500%
2026-04-01	12.1500	12.4300	11.7400	11.7400	+23.579%	14	150	-94.378%
2026-03-27	9.9000	10.3000	9.5000	9.5000	0.000%	22	140	-93.053%
2026-03-26	9.5000	9.5000	9.5000	9.5000	+7.955%	1	125	-93.053%
2026-03-25	8.8000	8.8000	8.8000	8.8000	-4.968%	5	124	-92.500%
2026-03-24	9.1000	9.2600	9.1000	9.2600	+1.758%	10	119	-92.873%
2026-03-20	9.0000	9.3800	8.8200	9.1000	-26.849%	110	109	-92.747%
2026-03-19	12.4400	12.4400	12.4400	12.4400	0.000%	2	2	-94.695%

.dark-mode .Lv31bj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lv31bj{ color: #333333; background-color: white; border: 2px solid #333333; }CALM20261120C80CALM Nov 20 2026 80.00 Call (CALM261120C00080000)option OPRA

CALM20261120C80
CALM Nov 20 2026 80.00 Call (CALM261120C00080000)
option OPRA