Dark

CALM20261120C85
CALM Nov 20 2026 85.00 Call (CALM261120C00085000)
option OPRA

EOD

Sep 29, 2026

0.2800+3.704%(+0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4500	0.4500	0.2800	0.2800	+3.704%	7	257	0.000%
2026-09-28	0.3100	0.3100	0.2700	0.2700	-6.897%	11	263	+3.704%
2026-09-25	0.3500	0.4500	0.2500	0.2900	-29.268%	27	263	-3.448%
2026-09-24	0.7500	0.7500	0.4100	0.4100	-43.056%	27	264	-31.707%
2026-09-23	0.8200	0.8200	0.6900	0.7200	-28.000%	16	263	-61.111%
2026-09-22	0.9600	1.0000	0.8500	1.0000	+7.527%	11	268	-72.000%
2026-09-21	0.8700	0.9300	0.8400	0.9300	-13.084%	24	263	-69.892%
2026-09-18	1.3000	1.3000	1.0700	1.0700	-30.968%	9	260	-73.832%
2026-09-17	1.6000	1.6100	1.5500	1.5500	-8.824%	12	261	-81.935%
2026-09-16	2.1500	2.1500	1.6000	1.7000	+14.094%	142	251	-83.529%
2026-09-15	1.4900	1.4900	1.4900	1.4900	-6.875%	3	191	-81.208%
2026-09-14	1.6000	1.6000	1.6000	1.6000	+20.301%	1	188	-82.500%
2026-09-11	1.3300	1.3300	1.3300	1.3300	-20.359%	10	187	-78.947%
2026-09-09	1.6700	1.6700	1.6700	1.6700	+5.696%	5	177	-83.234%
2026-09-08	1.7500	1.7500	1.5800	1.5800	-14.595%	6	182	-82.278%
2026-09-04	1.8500	1.8500	1.8500	1.8500	-36.207%	2	189	-84.865%
2026-09-03	2.8000	2.9000	2.8000	2.9000	-17.379%	2	189	-90.345%
2026-09-02	3.5000	3.5100	3.5000	3.5100	+5.405%	8	191	-92.023%
2026-09-01	3.5000	3.5000	3.3300	3.3300	-12.368%	2	199	-91.592%
2026-08-27	4.6000	4.6000	3.8000	3.8000	-28.302%	7	199	-92.632%
2026-08-26	5.3000	5.3000	5.3000	5.3000	-19.084%	4	206	-94.717%
2026-08-25	6.5500	6.5500	6.5500	6.5500	-17.193%	4	202	-95.725%
2026-08-24	7.9100	7.9100	7.9100	7.9100	+28.618%	2	206	-96.460%
2026-08-21	6.3000	6.3500	6.1500	6.1500	+25.510%	17	206	-95.447%
2026-08-20	4.9500	4.9500	4.9000	4.9000	+11.364%	6	190	-94.286%
2026-08-19	4.4000	4.4000	4.4000	4.4000	-15.058%	1	193	-93.636%
2026-08-18	5.1800	5.1800	5.1800	5.1800	+20.465%	3	194	-94.595%
2026-08-17	4.2000	4.3000	4.2000	4.3000	-13.655%	3	194	-93.488%
2026-08-14	5.0500	5.0500	4.9800	4.9800	-6.038%	2	193	-94.378%
2026-08-12	5.3000	5.3000	5.3000	5.3000	-8.621%	1	191	-94.717%
2026-08-11	5.8000	5.8000	5.8000	5.8000	-1.024%	1	190	-95.172%
2026-08-10	5.8000	5.8600	5.8000	5.8600	-18.611%	2	191	-95.222%
2026-08-06	7.2000	7.2000	7.2000	7.2000	-13.253%	3	190	-96.111%
2026-08-03	8.3000	8.3000	8.3000	8.3000	-27.193%	4	187	-96.627%
2026-07-30	11.4000	11.4000	11.4000	11.4000	-18.861%	3	183	-97.544%
2026-07-29	14.4800	14.4800	14.0500	14.0500	+7.088%	2	180	-98.007%
2026-07-28	12.0500	13.1200	12.0500	13.1200	+56.190%	7	182	-97.866%
2026-07-23	8.4000	8.4000	8.4000	8.4000	-8.696%	1	187	-96.667%
2026-07-22	7.1000	9.2000	7.1000	9.2000	-4.366%	8	186	-96.957%
2026-07-20	9.6200	9.6200	9.6200	9.6200	-2.632%	2	181	-97.089%
2026-07-17	11.2500	11.2500	9.8800	9.8800	+6.466%	11	183	-97.166%
2026-07-16	9.2800	9.2800	9.2800	9.2800	+23.569%	2	194	-96.983%
2026-07-13	7.5100	7.5100	7.5100	7.5100	-22.577%	1	196	-96.272%
2026-07-10	9.0000	10.0200	9.0000	9.7000	+27.464%	4	197	-97.113%
2026-07-09	7.6100	7.6100	7.6100	7.6100	-1.806%	4	195	-96.321%
2026-07-07	8.3000	8.6200	7.5000	7.7500	+9.618%	17	191	-96.387%
2026-07-06	6.8500	7.3000	6.8000	7.0700	+3.971%	45	181	-96.040%
2026-07-02	5.5000	6.8000	5.5000	6.8000	+15.254%	21	217	-95.882%
2026-07-01	5.7000	6.0000	5.3700	5.9000	+8.656%	22	217	-95.254%
2026-06-26	5.5000	5.5000	5.4300	5.4300	+46.757%	4	195	-94.843%
2026-06-25	3.7000	3.7000	3.7000	3.7000	-28.983%	1	193	-92.432%
2026-06-24	4.7300	5.7000	4.7300	5.2100	+1.758%	20	194	-94.626%
2026-06-23	5.4000	5.4000	5.1200	5.1200	+31.620%	9	179	-94.531%
2026-06-22	3.8900	3.8900	3.8900	3.8900	-23.875%	1	186	-92.802%
2026-06-17	5.1100	5.1100	5.1100	5.1100	-1.541%	15	187	-94.521%
2026-06-15	5.2000	5.2000	5.1900	5.1900	-4.420%	12	172	-94.605%
2026-06-11	5.4300	5.4300	5.4300	5.4300	-3.036%	1	160	-94.843%
2026-06-10	5.5000	5.6000	5.4000	5.6000	+12.000%	6	160	-95.000%
2026-06-09	5.0000	5.0000	5.0000	5.0000	+8.696%	2	154	-94.400%
2026-06-08	4.5000	4.6000	4.5000	4.6000	+17.949%	2	152	-93.913%
2026-06-03	4.0000	4.4300	3.9000	3.9000	0.000%	4	152	-92.821%
2026-06-02	3.9000	3.9000	3.8400	3.9000	-2.500%	13	149	-92.821%
2026-06-01	4.0000	4.0000	4.0000	4.0000	-8.046%	4	156	-93.000%
2026-05-28	4.3000	4.3500	4.2000	4.3500	+1.163%	9	152	-93.563%
2026-05-27	4.5000	4.8500	4.3000	4.3000	+10.825%	13	143	-93.488%
2026-05-26	4.6000	4.8500	3.8800	3.8800	-19.167%	8	130	-92.784%
2026-05-22	4.8000	4.8000	4.8000	4.8000	0.000%	4	126	-94.167%
2026-05-21	5.1000	5.2000	4.5000	4.8000	-23.077%	22	105	-94.167%
2026-05-19	5.0200	6.2400	5.0200	6.2400	+20.000%	4	105	-95.513%
2026-05-18	5.2000	5.2000	5.2000	5.2000	-5.455%	5	96	-94.615%
2026-05-15	5.5000	5.5000	5.5000	5.5000	-11.433%	4	96	-94.909%
2026-05-14	6.2100	6.2100	6.2100	6.2100	+4.195%	1	96	-95.491%
2026-05-13	5.8000	5.9600	5.8000	5.9600	+5.487%	4	89	-95.302%
2026-05-12	5.5700	5.6500	5.5700	5.6500	+41.250%	2	89	-95.044%
2026-05-11	4.1800	4.1800	4.0000	4.0000	-21.569%	2	89	-93.000%
2026-05-07	5.1000	5.1000	5.1000	5.1000	+6.250%	1	88	-94.510%
2026-05-05	4.8000	4.8100	4.8000	4.8000	-2.041%	5	88	-94.167%
2026-04-30	4.7000	4.9000	4.7000	4.9000	+11.364%	7	83	-94.286%
2026-04-27	4.4000	4.4000	4.4000	4.4000	-21.429%	2	77	-93.636%
2026-04-22	5.5100	5.6000	5.5100	5.6000	+12.000%	2	75	-95.000%
2026-04-20	5.0000	5.0000	5.0000	5.0000	-5.660%	1	74	-94.400%
2026-04-16	5.3000	5.3000	5.3000	5.3000	+10.879%	2	73	-94.717%
2026-04-15	5.0000	5.0000	4.7800	4.7800	+0.632%	3	71	-94.142%
2026-04-14	4.8700	4.8700	4.7500	4.7500	-8.478%	11	68	-94.105%
2026-04-13	5.1300	5.1900	5.1300	5.1900	-14.918%	4	57	-94.605%
2026-04-09	6.1000	6.1000	6.1000	6.1000	-18.121%	1	57	-95.410%
2026-04-06	7.4500	7.4500	7.4500	7.4500	+5.974%	7	56	-96.242%
2026-04-02	7.0000	7.0300	7.0000	7.0300	-21.540%	7	42	-96.017%
2026-04-01	9.7600	9.7600	8.9600	8.9600	+24.444%	28	42	-96.875%
2026-03-31	7.6000	7.6000	7.2000	7.2000	-4.509%	7	20	-96.111%
2026-03-30	7.5200	7.5400	7.5200	7.5400	+4.000%	4	13	-96.286%
2026-03-27	7.2500	7.2500	7.2500	7.2500	+10.518%	1	9	-96.138%
2026-03-20	6.7800	6.7800	6.5600	6.5600	0.000%	8	8	-95.732%

.dark-mode .nRpbDt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nRpbDt{ color: #333333; background-color: white; border: 2px solid #333333; }CALM20261120C85CALM Nov 20 2026 85.00 Call (CALM261120C00085000)option OPRA

CALM20261120C85
CALM Nov 20 2026 85.00 Call (CALM261120C00085000)
option OPRA