Dark

CMCS120270115C30
CMCSA Jan 15 2027 30.00 Call (CMCS1270115C00030000)
option OPRA

EOD

Jul 20, 2026

0.9700-3.000%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.9700	0.9700	0.9700	0.9700	-3.000%	1	6,078	0.000%
2026-07-15	1.0000	1.0000	1.0000	1.0000	+11.111%	1	6,078	-3.000%
2026-07-14	0.9000	0.9000	0.9000	0.9000	-10.000%	3	6,078	+7.778%
2026-07-06	1.0000	1.0000	1.0000	1.0000	-66.330%	1	6,078	-3.000%
2026-06-29	1.4000	2.9700	1.4000	2.9700	+296.000%	20	6,077	-67.340%
2026-06-25	0.7500	0.7500	0.7500	0.7500	+5.634%	1	6,077	+29.333%
2026-06-22	0.7100	0.7100	0.7100	0.7100	-35.455%	1	6,078	+36.620%
2026-06-17	1.1000	1.1000	1.1000	1.1000	+0.917%	10	6,077	-11.818%
2026-06-15	1.0900	1.0900	1.0900	1.0900	-19.259%	5	6,086	-11.009%
2026-06-09	1.3500	1.3500	1.3500	1.3500	+10.656%	30	6,081	-28.148%
2026-06-08	1.2200	1.2200	1.2200	1.2200	-27.381%	1	6,051	-20.492%
2026-06-04	1.6800	1.6800	1.6800	1.6800	+20.000%	1	6,051	-42.262%
2026-06-03	1.4000	1.4000	1.4000	1.4000	-23.497%	4	6,052	-30.714%
2026-06-01	1.8300	1.8300	1.8300	1.8300	+10.909%	3	6,056	-46.995%
2026-05-27	1.6500	1.6500	1.6500	1.6500	+13.793%	3	6,059	-41.212%
2026-05-21	1.4500	1.4500	1.4500	1.4500	-12.651%	1	6,059	-33.103%
2026-05-20	1.6600	1.6600	1.6600	1.6600	+0.606%	2	6,058	-41.566%
2026-05-19	1.6500	1.6500	1.6500	1.6500	-4.070%	2	6,056	-41.212%
2026-05-14	1.7200	1.7200	1.7200	1.7200	+10.256%	3	6,056	-43.605%
2026-05-13	1.5600	1.5600	1.5600	1.5600	+22.835%	2	6,061	-37.821%
2026-05-11	1.2700	1.2700	1.2700	1.2700	-24.852%	2	6,061	-23.622%
2026-05-08	1.6900	1.6900	1.6900	1.6900	-23.182%	1	6,063	-42.604%
2026-05-05	2.2000	2.2000	2.2000	2.2000	-5.579%	2	6,063	-55.909%
2026-05-01	2.3300	2.3300	2.3300	2.3300	+4.955%	1	6,063	-58.369%
2026-04-30	2.2200	2.2200	2.2200	2.2200	-29.524%	1	6,063	-56.306%
2026-04-24	3.1500	3.1500	3.1500	3.1500	-41.667%	5	6,063	-69.206%
2026-04-23	4.4000	5.4000	3.8000	5.4000	+44.000%	22	6,063	-82.037%
2026-04-21	3.8000	3.8000	3.7500	3.7500	0.000%	2	6,075	-74.133%
2026-04-17	3.6000	3.7500	3.6000	3.7500	+4.167%	2	6,075	-74.133%
2026-04-16	3.3500	3.6000	3.3500	3.6000	+16.129%	3	6,075	-73.056%
2026-04-15	3.1000	3.1000	3.1000	3.1000	0.000%	1	6,073	-68.710%
2026-04-14	2.8500	3.1000	2.8500	3.1000	+1.974%	11	6,073	-68.710%
2026-04-06	3.0400	3.0400	3.0400	3.0400	+1.333%	1	6,082	-68.092%
2026-04-02	3.0000	3.0000	3.0000	3.0000	-11.765%	1	6,084	-67.667%
2026-03-25	3.4000	3.4000	3.4000	3.4000	-1.449%	1	6,084	-71.471%
2026-03-20	3.4500	3.4500	3.4500	3.4500	+0.877%	4	6,085	-71.884%
2026-03-19	3.1000	3.4200	3.1000	3.4200	-36.784%	250	6,085	-71.637%
2026-03-10	5.0000	5.4100	4.7500	5.4100	+8.200%	7	6,110	-82.070%
2026-03-06	5.0000	5.0000	5.0000	5.0000	-6.542%	1	6,111	-80.600%
2026-03-05	5.3000	5.3500	5.3000	5.3500	+4.902%	3	6,111	-81.869%
2026-03-04	5.4000	5.5000	5.1000	5.1000	+13.333%	24	6,111	-80.980%
2026-03-03	4.5000	4.5000	4.5000	4.5000	+4.651%	2	6,125	-78.444%
2026-03-02	4.3000	4.3000	4.3000	4.3000	-26.496%	1	6,127	-77.442%
2026-02-27	5.8500	5.8500	5.8500	5.8500	+31.461%	3	6,127	-83.419%
2026-02-26	4.4500	4.4500	4.4500	4.4500	-4.301%	3	6,130	-78.202%
2026-02-25	4.7400	4.7400	4.6500	4.6500	-7.000%	3	6,131	-79.140%
2026-02-24	4.3000	5.0000	4.3000	5.0000	-2.913%	3	6,131	-80.600%
2026-02-23	5.0000	5.1500	5.0000	5.1500	+3.000%	10	6,132	-81.165%
2026-02-20	5.0000	5.0000	5.0000	5.0000	-2.344%	1	6,139	-80.600%
2026-02-19	4.8000	6.0000	4.8000	5.1200	-11.724%	22	6,139	-81.055%
2026-02-12	5.8000	5.8000	5.8000	5.8000	-3.333%	1	6,147	-83.276%
2026-02-11	5.5600	6.0000	5.5600	6.0000	+7.143%	9	6,147	-83.833%
2026-02-10	5.3000	5.6000	5.3000	5.6000	+12.000%	6	6,147	-82.679%
2026-02-09	5.0500	5.2200	5.0000	5.0000	0.000%	14	6,148	-80.600%
2026-02-06	4.8000	5.0000	4.8000	5.0000	+7.066%	15	6,152	-80.600%
2026-02-05	4.6700	4.6700	4.6700	4.6700	-6.600%	12	6,167	-79.229%
2026-02-04	4.5000	5.0000	4.5000	5.0000	+24.688%	85	6,179	-80.600%
2026-02-03	4.2400	4.3000	4.0100	4.0100	+3.351%	4	6,220	-75.810%
2026-02-02	3.0000	3.8900	3.0000	3.8800	-3.722%	6	6,223	-75.000%
2026-01-30	4.1000	4.1000	4.0300	4.0300	-6.279%	5	6,228	-75.931%
2026-01-29	3.8000	4.4500	3.8000	4.3000	+16.216%	66	6,233	-77.442%
2026-01-27	3.6500	3.7000	3.6500	3.7000	-9.756%	2	6,237	-73.784%
2026-01-26	4.2000	4.2000	4.0000	4.1000	+5.128%	13	6,237	-76.341%
2026-01-23	3.7000	4.1000	3.7000	3.9000	+3.175%	27	6,233	-75.128%
2026-01-22	3.7800	3.7800	3.7800	3.7800	-0.526%	1	6,233	-74.339%
2026-01-21	3.5000	3.8000	3.5000	3.8000	+8.571%	172	6,234	-74.474%
2026-01-20	3.4000	3.8100	3.4000	3.5000	+4.478%	189	6,273	-72.286%
2026-01-16	3.5000	3.5000	3.2900	3.3500	-5.634%	9	6,367	-71.045%
2026-01-15	3.4000	3.7500	3.4000	3.5500	-1.662%	13	6,367	-72.676%
2026-01-14	3.7000	3.8000	3.5500	3.6100	-3.217%	5	6,379	-73.130%
2026-01-13	3.8000	3.8000	3.6000	3.7300	-1.842%	12	6,383	-73.995%
2026-01-12	3.8000	4.0000	3.8000	3.8000	+18.750%	5	6,391	-74.474%
2026-01-09	3.4000	3.5200	2.8000	3.2000	+6.667%	5	6,396	-69.688%
2026-01-08	3.4000	3.4000	3.0000	3.0000	-9.091%	11	6,399	-67.667%
2026-01-07	3.2000	3.3000	3.1000	3.3000	+6.452%	5	6,408	-70.606%
2026-01-06	3.3800	3.3800	2.9700	3.1000	-13.889%	23	6,409	-68.710%
2026-01-05	3.4500	4.0000	2.7000	3.6000	0.000%	41	6,427	-73.056%