MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CBOO — Calamos Bitcoin Structured Alt Protection ETF - October
Cboe BZXCalamos Bitcoin Structured Alt Protection ETF - October
$24.69
+0.03(+0.12%)
- O
- 24.69
- H
- 24.70
- L
- 24.69
- V
- 3.16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.69
Period Return-1.28%
Period High$25.04
Period Low$24.29
Avg Daily Volume2.8K
Total Trading Days249
CBOO — Historical OHLCV Price & Volume Table
Oct 7, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.69 | $24.70 | $24.69 | $24.69 | +$0.03 | +0.12% | 3,163 | $24.70 | $24.69 $24.70 |
| Oct 1, 2026 | $24.67 | $24.70 | $24.66 | $24.66 | $-0.01 | -0.04% | 2,533 | $24.68 | $24.66 $24.70 |
| Sep 30, 2026 | $24.67 | $24.67 | $24.67 | $24.67 | +$0.01 | +0.04% | 115 | $24.67 | $24.67 $24.67 |
| Sep 29, 2026 | $24.69 | $24.69 | $24.66 | $24.66 | $-0.00 | -0.02% | 645 | $24.68 | $24.66 $24.69 |
| Sep 28, 2026 | $24.72 | $24.72 | $24.65 | $24.66 | $-0.01 | -0.06% | 2,265 | $24.67 | $24.65 $24.72 |
| Sep 25, 2026 | $24.68 | $24.70 | $24.65 | $24.68 | $-0.02 | -0.06% | 1,701 | $24.68 | $24.65 $24.70 |
| Sep 24, 2026 | $24.74 | $24.74 | $24.66 | $24.70 | +$0.05 | +0.20% | 26,255 | $24.73 | $24.66 $24.74 |
| Sep 23, 2026 | $24.65 | $24.65 | $24.65 | $24.65 | $-0.02 | -0.08% | 11 | $24.65 | $24.65 $24.65 |
| Sep 22, 2026 | $24.70 | $24.70 | $24.66 | $24.66 | $-0.01 | -0.04% | 2,261 | $24.70 | $24.66 $24.70 |
| Sep 21, 2026 | $24.65 | $24.67 | $24.65 | $24.67 | +$0.01 | +0.02% | 1,975 | $24.65 | $24.65 $24.67 |
| Sep 18, 2026 | $24.67 | $24.67 | $24.67 | $24.67 | +$0.00 | +0.02% | 12 | $24.66 | $24.67 $24.67 |
| Sep 17, 2026 | $24.66 | $24.66 | $24.66 | $24.66 | +$0.00 | +0.00% | 155 | $24.66 | $24.66 $24.66 |
| Sep 16, 2026 | $24.70 | $24.70 | $24.66 | $24.66 | +$0.00 | +0.00% | 761 | $24.70 | $24.66 $24.70 |
| Sep 15, 2026 | $24.70 | $24.70 | $24.64 | $24.66 | +$0.01 | +0.04% | 1,260 | $24.69 | $24.64 $24.70 |
| Sep 14, 2026 | $24.65 | $24.65 | $24.65 | $24.65 | +$0.00 | +0.00% | 11 | $24.64 | $24.65 $24.65 |
| Sep 11, 2026 | $24.65 | $24.65 | $24.65 | $24.65 | +$0.00 | +0.00% | 12 | $24.65 | $24.65 $24.65 |
| Sep 10, 2026 | $24.63 | $24.65 | $24.63 | $24.65 | +$0.01 | +0.02% | 111 | $24.63 | $24.63 $24.65 |
| Sep 9, 2026 | $24.65 | $24.65 | $24.65 | $24.65 | +$0.00 | +0.00% | 11 | $24.64 | $24.65 $24.65 |
| Sep 8, 2026 | $24.65 | $24.65 | $24.65 | $24.65 | +$0.01 | +0.04% | 11 | $24.63 | $24.65 $24.65 |
| Sep 4, 2026 | $24.61 | $24.68 | $24.61 | $24.64 | $-0.00 | -0.02% | 2,886 | $24.65 | $24.61 $24.68 |
| Sep 3, 2026 | $24.68 | $24.68 | $24.64 | $24.64 | +$0.01 | +0.02% | 562 | $24.67 | $24.64 $24.68 |
| Sep 2, 2026 | $24.64 | $24.64 | $24.64 | $24.64 | $-0.00 | +0.00% | 511 | $24.64 | $24.64 $24.64 |
| Sep 1, 2026 | $24.64 | $24.64 | $24.64 | $24.64 | +$0.01 | +0.02% | 14 | $24.63 | $24.64 $24.64 |
| Aug 31, 2026 | $24.63 | $24.63 | $24.63 | $24.63 | +$0.01 | +0.02% | 13 | $24.61 | $24.63 $24.63 |
| Aug 28, 2026 | $24.60 | $24.64 | $24.60 | $24.63 | $-0.01 | -0.02% | 538 | $24.63 | $24.60 $24.64 |
| Aug 27, 2026 | $24.64 | $24.64 | $24.63 | $24.63 | +$0.01 | +0.04% | 383 | $24.63 | $24.63 $24.64 |
| Aug 26, 2026 | $24.63 | $24.63 | $24.62 | $24.62 | +$0.03 | +0.14% | 507 | $24.63 | $24.62 $24.63 |
| Aug 25, 2026 | $24.62 | $24.63 | $24.59 | $24.59 | $-0.01 | -0.06% | 32,054 | $24.63 | $24.59 $24.63 |
| Aug 24, 2026 | $24.60 | $24.60 | $24.60 | $24.60 | +$0.01 | +0.06% | 416 | $24.60 | $24.60 $24.60 |
| Aug 21, 2026 | $24.59 | $24.59 | $24.59 | $24.59 | +$0.00 | +0.00% | 339 | $24.58 | $24.59 $24.59 |