Dark

CALM20261120P70
CALM Nov 20 2026 70.00 Put (CALM261120P00070000)
option OPRA

EOD

Sep 29, 2026

4.50-13.462%(-0.70)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.7000	4.7000	4.5000	4.5000	-13.462%	17	291	0.000%
2026-09-28	5.1300	5.2000	5.1000	5.2000	-4.936%	20	276	-13.462%
2026-09-25	4.5000	5.5000	4.5000	5.4700	+29.929%	25	263	-17.733%
2026-09-24	3.4000	5.0000	3.3000	4.2100	+27.576%	19	242	+6.888%
2026-09-23	3.0000	3.3000	3.0000	3.3000	+5.431%	10	236	+36.364%
2026-09-21	3.2000	3.2300	3.1000	3.1300	+15.074%	31	234	+43.770%
2026-09-18	2.7500	2.7500	2.7200	2.7200	-1.805%	6	213	+65.441%
2026-09-17	2.7700	2.7700	2.7700	2.7700	+10.800%	1	211	+62.455%
2026-09-16	2.6000	2.6000	2.5000	2.5000	-16.667%	2	211	+80.000%
2026-09-11	3.0000	3.0900	3.0000	3.0000	0.000%	7	211	+50.000%
2026-09-10	3.0000	3.0000	3.0000	3.0000	-10.979%	10	206	+50.000%
2026-09-09	3.1000	3.3700	3.1000	3.3700	+32.677%	13	196	+33.531%
2026-09-04	2.5400	2.5400	2.5400	2.5400	+27.000%	1	189	+77.165%
2026-09-03	2.3000	2.3000	2.0000	2.0000	0.000%	3	189	+125.000%
2026-09-02	1.3000	2.0000	1.3000	2.0000	+25.000%	4	187	+125.000%
2026-08-28	1.6500	1.6500	1.6000	1.6000	-20.000%	6	183	+181.250%
2026-08-27	1.6500	2.1500	1.6500	2.0000	+60.000%	24	184	+125.000%
2026-08-26	1.2500	1.2500	1.2500	1.2500	-3.846%	11	161	+260.000%
2026-08-24	1.3500	1.3500	1.1500	1.3000	-14.474%	12	150	+246.154%
2026-08-21	1.5000	1.5200	1.5000	1.5200	-5.000%	6	138	+196.053%
2026-08-20	1.6000	1.6000	1.6000	1.6000	-23.810%	1	138	+181.250%
2026-08-17	1.7100	2.1000	1.7100	2.1000	+5.000%	5	139	+114.286%
2026-08-12	1.9500	2.0000	1.9500	2.0000	+5.263%	7	139	+125.000%
2026-08-07	1.9000	1.9000	1.9000	1.9000	+65.217%	3	136	+136.842%
2026-07-28	1.1500	1.2300	1.1500	1.1500	-19.580%	16	139	+291.304%
2026-07-24	2.0000	2.0000	1.4300	1.4300	-18.286%	2	151	+214.685%
2026-07-22	1.7500	1.7500	1.7500	1.7500	-2.778%	4	153	+157.143%
2026-07-16	1.8000	1.8000	1.8000	1.8000	-7.692%	5	157	+150.000%
2026-07-15	2.1500	2.1500	1.9500	1.9500	-31.579%	7	162	+130.769%
2026-07-14	2.8500	2.8500	2.8500	2.8500	+9.615%	2	169	+57.895%
2026-07-13	2.3000	2.6000	2.3000	2.6000	+52.941%	6	167	+73.077%
2026-07-10	1.7000	1.7000	1.7000	1.7000	-2.857%	2	161	+164.706%
2026-07-07	1.9000	1.9000	1.7500	1.7500	-35.185%	2	163	+157.143%
2026-07-01	2.5000	2.7500	2.5000	2.7000	-7.534%	16	165	+66.667%
2026-06-30	3.0500	3.0500	2.9200	2.9200	-23.760%	6	151	+54.110%
2026-06-25	3.8300	3.8300	3.8300	3.8300	+19.688%	5	147	+17.493%
2026-06-24	2.7200	3.2000	2.7200	3.2000	-3.030%	7	142	+40.625%
2026-06-23	3.3000	3.3000	3.3000	3.3000	-14.286%	5	147	+36.364%
2026-06-22	3.8500	3.8500	3.8500	3.8500	-1.282%	1	142	+16.883%
2026-06-18	3.7000	3.9000	3.7000	3.9000	+14.706%	2	145	+15.385%
2026-06-17	3.4000	3.4000	3.4000	3.4000	-9.333%	1	145	+32.353%
2026-06-15	3.7500	3.7500	3.7500	3.7500	-8.759%	1	144	+20.000%
2026-06-12	3.0000	4.1100	3.0000	4.1100	+11.081%	20	144	+9.489%
2026-06-11	3.7000	3.7000	3.7000	3.7000	-4.639%	1	124	+21.622%
2026-06-10	4.1100	4.1100	3.8800	3.8800	-7.619%	6	125	+15.979%
2026-06-09	3.7900	4.2000	3.7900	4.2000	-4.977%	2	118	+7.143%
2026-06-08	4.4200	4.4200	4.4200	4.4200	-11.600%	1	118	+1.810%
2026-06-05	5.0000	5.0000	5.0000	5.0000	-0.398%	4	117	-10.000%
2026-06-04	4.7000	5.0200	4.7000	5.0200	-3.462%	4	121	-10.359%
2026-06-03	5.1000	5.2000	5.1000	5.2000	+3.380%	3	117	-13.462%
2026-06-02	5.0300	5.0300	5.0300	5.0300	+0.600%	1	115	-10.537%
2026-05-29	4.9000	5.0000	4.8000	5.0000	+5.263%	4	114	-10.000%
2026-05-28	4.7500	4.7500	4.7500	4.7500	-1.042%	2	110	-5.263%
2026-05-27	4.8000	4.8000	4.8000	4.8000	-4.000%	3	108	-6.250%
2026-05-26	4.9000	5.0000	4.9000	5.0000	+11.111%	9	105	-10.000%
2026-05-22	4.5000	4.5000	4.5000	4.5000	0.000%	1	95	0.000%
2026-05-21	4.5000	4.6000	4.3000	4.5000	+4.651%	25	71	0.000%
2026-05-20	4.0200	4.3000	4.0200	4.3000	+2.381%	6	71	+4.651%
2026-05-19	3.5000	4.2500	3.5000	4.2000	-6.667%	5	60	+7.143%
2026-05-15	5.2000	5.2000	4.5000	4.5000	+5.882%	11	60	0.000%
2026-05-14	4.1500	4.2500	4.1500	4.2500	-2.299%	5	71	+5.882%
2026-05-12	4.3500	4.3500	4.3500	4.3500	-17.925%	3	65	+3.448%
2026-05-11	5.0000	5.3100	5.0000	5.3000	+6.855%	12	65	-15.094%
2026-05-07	4.9600	4.9600	4.9600	4.9600	+4.421%	1	55	-9.274%
2026-05-06	4.7500	4.7500	4.7500	4.7500	-6.863%	1	55	-5.263%
2026-05-04	4.9500	5.1000	4.8000	5.1000	+13.333%	6	54	-11.765%
2026-05-01	4.5000	4.5000	4.5000	4.5000	-13.462%	1	49	0.000%
2026-04-29	5.2000	5.2000	5.2000	5.2000	+6.122%	2	49	-13.462%
2026-04-28	4.9000	4.9000	4.9000	4.9000	+3.814%	2	49	-8.163%
2026-04-27	4.7200	4.7200	4.7200	4.7200	-9.751%	4	49	-4.661%
2026-04-24	5.2200	5.2300	5.2200	5.2300	-2.425%	2	45	-13.958%
2026-04-21	5.3600	5.3600	5.3600	5.3600	-3.074%	1	42	-16.045%
2026-04-20	5.5300	5.5300	5.5300	5.5300	+7.379%	1	42	-18.626%
2026-04-17	5.1500	5.1500	5.1500	5.1500	-11.207%	1	41	-12.621%
2026-04-16	5.8000	5.8000	5.8000	5.8000	0.000%	10	42	-22.414%
2026-04-14	5.5500	5.8000	5.5500	5.8000	+8.007%	2	31	-22.414%
2026-04-13	6.1000	6.3500	5.3700	5.3700	-2.364%	5	29	-16.201%
2026-04-10	4.9000	5.5000	4.9000	5.5000	+8.481%	17	24	-18.182%
2026-04-07	5.0700	5.0700	5.0700	5.0700	-4.340%	1	7	-11.243%
2026-04-02	5.3000	5.3000	5.3000	5.3000	+17.778%	1	5	-15.094%
2026-04-01	4.5000	4.5000	4.5000	4.5000	-13.462%	2	5	0.000%
2026-03-25	5.2000	5.2000	5.2000	5.2000	-5.455%	2	3	-13.462%
2026-03-20	5.5000	5.5000	5.5000	5.5000	0.000%	1	1	-18.182%

.dark-mode .CmQtpG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CmQtpG{ color: #333333; background-color: white; border: 2px solid #333333; }CALM20261120P70CALM Nov 20 2026 70.00 Put (CALM261120P00070000)option OPRA

CALM20261120P70
CALM Nov 20 2026 70.00 Put (CALM261120P00070000)
option OPRA