Dark

CMCS120270115C35
CMCSA Jan 15 2027 35.00 Call (CMCS1270115C00035000)
option OPRA

EOD

Sep 15, 2026

0.1800-53.846%(-0.2100)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.1800	0.1800	0.1800	0.1800	-53.846%	40	50,166	0.000%
2026-08-27	0.3900	0.3900	0.3900	0.3900	-18.750%	1	50,166	-53.846%
2026-08-19	0.4800	0.4800	0.4800	0.4800	+60.000%	1	50,166	-62.500%
2026-08-12	0.3000	0.3000	0.3000	0.3000	-30.233%	1	50,166	-40.000%
2026-08-06	0.4600	0.4700	0.4300	0.4300	-14.000%	13	50,167	-58.140%
2026-07-13	0.4600	0.5000	0.4600	0.5000	+38.889%	4	50,171	-64.000%
2026-07-10	0.3600	0.3600	0.3600	0.3600	-20.000%	4	50,171	-50.000%
2026-07-02	0.3900	0.4500	0.3900	0.4500	+12.500%	2	50,173	-60.000%
2026-06-30	0.4000	0.4000	0.4000	0.4000	+21.212%	1	50,173	-55.000%
2026-06-29	0.3300	0.3300	0.3300	0.3300	0.000%	2	50,174	-45.455%
2026-06-24	0.3300	0.3300	0.3300	0.3300	-5.714%	1	50,174	-45.455%
2026-06-23	0.3500	0.3500	0.3500	0.3500	0.000%	11	50,174	-48.571%
2026-06-17	0.3500	0.3500	0.3500	0.3500	-36.364%	2	50,174	-48.571%
2026-06-16	0.5500	0.5500	0.5500	0.5500	0.000%	15	50,174	-67.273%
2026-06-09	0.4700	0.6500	0.4700	0.5500	-16.667%	32	50,174	-67.273%
2026-06-05	0.4600	0.6600	0.4600	0.6600	+50.000%	11	50,196	-72.727%
2026-06-04	0.4400	0.4400	0.4400	0.4400	-56.863%	1	50,201	-59.091%
2026-06-02	1.0200	1.0200	1.0200	1.0200	+45.714%	5	50,202	-82.353%
2026-06-01	0.7000	0.7000	0.7000	0.7000	-15.663%	1	50,206	-74.286%
2026-05-27	0.8300	0.8300	0.8300	0.8300	+18.571%	60	50,207	-78.313%
2026-05-22	0.6400	0.7500	0.6400	0.7000	+16.667%	14	50,208	-74.286%
2026-05-21	0.6000	0.6000	0.6000	0.6000	-7.692%	72,990	83,083	-70.000%
2026-05-13	0.6500	0.6500	0.6500	0.6500	+30.000%	5	83,083	-72.308%
2026-05-12	0.5000	0.5000	0.5000	0.5000	-30.556%	10	83,093	-64.000%
2026-05-11	0.7200	0.7200	0.7200	0.7200	0.000%	2	83,093	-75.000%
2026-05-08	0.7200	0.7200	0.7200	0.7200	-5.263%	100	83,093	-75.000%
2026-05-07	0.7600	0.7600	0.7600	0.7600	-11.628%	2	82,993	-76.316%
2026-05-06	0.8600	0.8600	0.8600	0.8600	+1.176%	6	82,993	-79.070%
2026-05-05	0.8200	0.8500	0.8200	0.8500	+7.595%	8	82,993	-78.824%
2026-04-29	0.7300	0.7900	0.7300	0.7900	-11.236%	11	82,993	-77.215%
2026-04-28	0.8900	0.8900	0.8900	0.8900	-64.400%	10	83,004	-79.775%
2026-04-23	2.3000	2.5000	2.3000	2.5000	+44.509%	82	83,004	-92.800%
2026-04-20	1.7300	1.7300	1.7300	1.7300	+35.156%	2	83,041	-89.595%
2026-04-14	1.2900	1.2900	1.2800	1.2800	+4.065%	32	83,043	-85.938%
2026-04-08	1.2300	1.2300	1.2300	1.2300	+11.818%	10	83,055	-85.366%
2026-04-07	1.1000	1.2800	1.1000	1.1000	-17.293%	3,155	83,065	-83.636%
2026-04-06	1.3100	1.3300	1.3100	1.3300	-5.674%	20	80,413	-86.466%
2026-04-01	1.4100	1.4100	1.4100	1.4100	-10.191%	1	80,433	-87.234%
2026-03-23	1.1900	1.5700	1.1900	1.5700	-1.258%	21	80,434	-88.535%
2026-03-20	1.5900	1.5900	1.5900	1.5900	-0.625%	5	80,455	-88.679%
2026-03-19	1.3900	1.6000	1.3900	1.6000	-25.581%	4	80,460	-88.750%
2026-03-17	2.1700	2.1700	2.1500	2.1500	+1.896%	6	80,463	-91.628%
2026-03-16	2.1100	2.1100	2.1100	2.1100	+5.500%	5	80,469	-91.469%
2026-03-13	2.1000	2.1000	2.0000	2.0000	-29.825%	50	80,474	-91.000%
2026-03-05	3.0000	3.0000	2.8500	2.8500	+1.786%	4	80,670	-93.684%
2026-03-04	2.6900	2.8000	2.6900	2.8000	+14.286%	1,469	80,672	-93.571%
2026-02-25	2.4500	2.4500	2.4500	2.4500	-7.197%	3	79,202	-92.653%
2026-02-24	2.6000	2.6400	2.6000	2.6400	+1.538%	8	79,202	-93.182%
2026-02-23	2.6200	2.6200	2.6000	2.6000	+4.000%	515	79,210	-93.077%
2026-02-20	2.5000	2.5000	2.5000	2.5000	-1.961%	48	79,725	-92.800%
2026-02-19	2.5500	2.5500	2.5500	2.5500	-4.494%	1	79,725	-92.941%
2026-02-13	2.5000	2.6700	2.5000	2.6700	-19.091%	211	79,937	-93.258%
2026-02-11	3.3000	3.3000	3.3000	3.3000	+6.452%	500	79,937	-94.545%
2026-02-10	2.6200	3.1000	2.6200	3.1000	+24.000%	643	80,437	-94.194%
2026-02-09	2.5000	2.5000	2.5000	2.5000	-7.407%	20	80,434	-92.800%
2026-02-06	2.6000	2.7000	2.5700	2.7000	+8.000%	217	80,439	-93.333%
2026-02-05	2.0700	2.5000	2.0700	2.5000	-3.846%	37	80,645	-92.800%
2026-02-04	2.2500	2.6000	2.2500	2.6000	+15.044%	4,426	80,677	-93.077%
2026-02-03	2.2600	2.2600	2.2600	2.2600	+13.000%	1	77,493	-92.035%
2026-01-30	1.9600	2.0000	1.9600	2.0000	-6.977%	501	77,494	-91.000%
2026-01-29	2.3000	2.3000	2.1500	2.1500	+16.848%	120	77,995	-91.628%
2026-01-28	1.9000	1.9000	1.8400	1.8400	-20.000%	3	78,113	-90.217%
2026-01-26	2.2000	2.3000	2.2000	2.3000	+12.745%	12	78,110	-92.174%
2026-01-23	2.0400	2.0400	2.0400	2.0400	-5.116%	1	78,120	-91.176%
2026-01-22	2.1500	2.1500	2.1000	2.1500	+7.500%	114	78,120	-91.628%
2026-01-21	1.8500	2.0000	1.8500	2.0000	-13.420%	306	78,184	-91.000%
2026-01-20	1.8000	2.3100	1.8000	2.3100	+38.323%	12	78,283	-92.208%
2026-01-16	1.8200	1.8200	1.6700	1.6700	-12.105%	11	78,296	-89.222%
2026-01-15	1.9600	1.9600	1.9000	1.9000	-2.564%	3,501	78,296	-90.526%
2026-01-14	1.9500	1.9500	1.9500	1.9500	+2.094%	1	81,446	-90.769%
2026-01-13	2.0000	2.0000	1.9100	1.9100	-13.182%	10	81,446	-90.576%
2026-01-12	2.0700	2.2000	2.0000	2.2000	+11.675%	5	81,453	-91.818%
2026-01-09	1.5800	1.9700	1.5800	1.9700	+30.464%	1,001	81,457	-90.863%
2026-01-08	1.7000	1.7000	1.5100	1.5100	-11.176%	7	81,458	-88.079%
2026-01-07	1.7000	1.7000	1.7000	1.7000	+12.583%	3	81,460	-89.412%
2026-01-06	1.5100	1.5100	1.5100	1.5100	-16.111%	1	81,463	-88.079%
2026-01-05	1.5000	2.1500	1.5000	1.8000	0.000%	61	81,463	-90.000%