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%
CBTO — Calamos Bitcoin 80 Series Structured Alt Protection ETF - October
Cboe BZXCalamos Bitcoin 80 Series Structured Alt Protection ETF - October
$19.80
+0.00(+0.00%)
- O
- 19.81
- H
- 19.82
- L
- 19.80
- V
- 24.41K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.80
Period Return-20.83%
Period High$25.24
Period Low$19.67
Avg Daily Volume21.0K
Total Trading Days249
CBTO — Historical OHLCV Price & Volume Table
Oct 7, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.81 | $19.82 | $19.80 | $19.80 | +$0.00 | +0.00% | 24,406 | $19.81 | $19.80 $19.82 |
| Oct 1, 2026 | $19.85 | $19.85 | $19.80 | $19.80 | $-0.01 | -0.05% | 23,383 | $19.83 | $19.80 $19.85 |
| Sep 30, 2026 | $19.83 | $19.84 | $19.81 | $19.81 | $-0.01 | -0.05% | 29,136 | $19.83 | $19.81 $19.84 |
| Sep 29, 2026 | $19.82 | $19.86 | $19.82 | $19.82 | +$0.00 | +0.00% | 3,687 | $19.83 | $19.82 $19.86 |
| Sep 28, 2026 | $19.82 | $19.85 | $19.82 | $19.82 | +$0.01 | +0.05% | 1,006 | $19.84 | $19.82 $19.85 |
| Sep 25, 2026 | $19.83 | $19.88 | $19.81 | $19.81 | $-0.01 | -0.05% | 19,325 | $19.84 | $19.81 $19.88 |
| Sep 24, 2026 | $19.85 | $19.86 | $19.82 | $19.82 | $-0.01 | -0.05% | 2,949 | $19.85 | $19.82 $19.86 |
| Sep 23, 2026 | $19.86 | $19.87 | $19.83 | $19.83 | $-0.04 | -0.20% | 3,326 | $19.86 | $19.83 $19.87 |
| Sep 22, 2026 | $19.86 | $19.89 | $19.84 | $19.87 | +$0.00 | +0.00% | 67,382 | $19.86 | $19.84 $19.89 |
| Sep 21, 2026 | $19.87 | $19.91 | $19.87 | $19.87 | +$0.03 | +0.15% | 195,737 | $19.89 | $19.87 $19.91 |
| Sep 18, 2026 | $19.83 | $19.85 | $19.81 | $19.84 | +$0.04 | +0.20% | 30,919 | $19.82 | $19.81 $19.85 |
| Sep 17, 2026 | $19.84 | $19.84 | $19.80 | $19.80 | +$0.00 | +0.00% | 28,466 | $19.82 | $19.80 $19.84 |
| Sep 16, 2026 | $19.81 | $19.83 | $19.79 | $19.80 | $-0.04 | -0.23% | 33,406 | $19.81 | $19.79 $19.83 |
| Sep 15, 2026 | $19.81 | $19.85 | $19.81 | $19.84 | +$0.02 | +0.13% | 22,039 | $19.83 | $19.81 $19.85 |
| Sep 14, 2026 | $19.83 | $19.84 | $19.81 | $19.82 | $-0.02 | -0.10% | 9,494 | $19.83 | $19.81 $19.84 |
| Sep 11, 2026 | $19.86 | $19.86 | $19.83 | $19.84 | +$0.00 | +0.00% | 2,708 | $19.84 | $19.83 $19.86 |
| Sep 10, 2026 | $19.82 | $19.84 | $19.81 | $19.84 | $-0.01 | -0.08% | 8,975 | $19.82 | $19.81 $19.84 |
| Sep 9, 2026 | $19.85 | $19.90 | $19.83 | $19.85 | $-0.01 | -0.05% | 8,045 | $19.85 | $19.83 $19.90 |
| Sep 8, 2026 | $19.83 | $19.87 | $19.71 | $19.86 | +$0.02 | +0.10% | 20,156 | $19.79 | $19.71 $19.87 |
| Sep 4, 2026 | $19.87 | $19.87 | $19.84 | $19.85 | $-0.06 | -0.28% | 7,910 | $19.85 | $19.84 $19.87 |
| Sep 3, 2026 | $19.91 | $19.91 | $19.87 | $19.90 | +$0.07 | +0.33% | 7,148 | $19.88 | $19.87 $19.91 |
| Sep 2, 2026 | $19.81 | $19.84 | $19.80 | $19.83 | +$0.01 | +0.05% | 5,140 | $19.82 | $19.80 $19.84 |
| Sep 1, 2026 | $19.81 | $19.84 | $19.79 | $19.83 | $-0.03 | -0.15% | 8,234 | $19.81 | $19.79 $19.84 |
| Aug 31, 2026 | $19.82 | $19.85 | $19.82 | $19.85 | +$0.04 | +0.22% | 3,982 | $19.84 | $19.82 $19.85 |
| Aug 28, 2026 | $19.85 | $19.85 | $19.81 | $19.81 | $-0.11 | -0.57% | 9,882 | $19.82 | $19.81 $19.85 |
| Aug 27, 2026 | $19.91 | $19.93 | $19.91 | $19.92 | +$0.04 | +0.23% | 881 | $19.91 | $19.91 $19.93 |
| Aug 26, 2026 | $19.90 | $19.90 | $19.87 | $19.88 | $-0.02 | -0.10% | 860 | $19.88 | $19.87 $19.90 |
| Aug 25, 2026 | $19.91 | $19.94 | $19.90 | $19.90 | $-0.01 | -0.05% | 1,749 | $19.92 | $19.90 $19.94 |
| Aug 24, 2026 | $19.98 | $19.98 | $19.91 | $19.91 | +$0.04 | +0.20% | 5,611 | $19.94 | $19.91 $19.98 |
| Aug 21, 2026 | $19.83 | $19.92 | $19.83 | $19.87 | +$0.06 | +0.30% | 7,953 | $19.89 | $19.83 $19.92 |