Dark

CMCSA20260717C27.5
CMCSA Jul 17 2026 27.50 Call (CMCSA260717C00027500)
option OPRA

Expired

Jul 17, 2026

0.0500+150.000%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.0500	0.0500	0.0500	0.0500	+150.000%	2	5,611	0.000%
2026-07-16	0.0300	0.0300	0.0100	0.0200	+100.000%	3	5,611	+150.000%
2026-07-15	0.0100	0.0100	0.0100	0.0100	0.000%	112	5,612	+400.000%
2026-07-13	0.0100	0.0300	0.0100	0.0100	0.000%	55	5,724	+400.000%
2026-07-09	0.0100	0.0500	0.0100	0.0100	-66.667%	124	5,730	+400.000%
2026-07-07	0.0500	0.0500	0.0300	0.0300	0.000%	24	5,702	+66.667%
2026-07-06	0.0300	0.0300	0.0300	0.0300	-25.000%	2	5,705	+66.667%
2026-07-02	0.0500	0.0500	0.0200	0.0400	-33.333%	108	5,677	+25.000%
2026-07-01	0.1000	0.1100	0.0500	0.0600	-40.000%	66	5,677	-16.667%
2026-06-30	0.0900	0.1100	0.0500	0.1000	-9.091%	132	5,641	-50.000%
2026-06-29	0.9000	0.9000	0.1000	0.1100	+266.667%	472	5,726	-54.545%
2026-06-26	0.0200	0.0300	0.0100	0.0300	0.000%	64	5,782	+66.667%
2026-06-25	0.0300	0.0300	0.0100	0.0300	0.000%	795	5,821	+66.667%
2026-06-24	0.0300	0.0400	0.0300	0.0300	+50.000%	14	5,253	+66.667%
2026-06-23	0.0300	0.0400	0.0200	0.0200	+100.000%	39	5,254	+150.000%
2026-06-22	0.0300	0.0300	0.0100	0.0100	-66.667%	82	5,281	+400.000%
2026-06-18	0.0300	0.0400	0.0300	0.0300	-25.000%	89	5,323	+66.667%
2026-06-17	0.1200	0.1200	0.0300	0.0400	-33.333%	72	5,323	+25.000%
2026-06-16	0.0900	0.1100	0.0300	0.0600	-40.000%	124	5,333	-16.667%
2026-06-15	0.1500	0.2000	0.1000	0.1000	-37.500%	299	5,298	-50.000%
2026-06-12	0.1600	0.1800	0.1400	0.1600	+6.667%	73	5,117	-68.750%
2026-06-11	0.1900	0.1900	0.1500	0.1500	-6.250%	43	5,066	-66.667%
2026-06-10	0.1900	0.1900	0.1600	0.1600	-20.000%	20	5,073	-68.750%
2026-06-09	0.1400	0.2000	0.1400	0.2000	+17.647%	246	5,073	-75.000%
2026-06-08	0.1800	0.2300	0.1700	0.1700	-19.048%	67	5,034	-70.588%
2026-06-05	0.1900	0.2400	0.1800	0.2100	+10.526%	221	4,994	-76.190%
2026-06-04	0.2500	0.3100	0.1700	0.1900	+5.556%	1,372	5,101	-73.684%
2026-06-03	0.3800	0.3900	0.1600	0.1800	-50.000%	556	5,065	-72.222%
2026-06-02	0.4000	0.4500	0.3600	0.3600	-20.000%	421	4,914	-86.111%
2026-06-01	0.3000	0.4700	0.2500	0.4500	+40.625%	407	4,689	-88.889%
2026-05-29	0.3100	0.3400	0.3000	0.3200	0.000%	237	4,501	-84.375%
2026-05-28	0.4000	0.4000	0.3000	0.3200	-20.000%	202	4,440	-84.375%
2026-05-27	0.4600	0.5600	0.4000	0.4000	0.000%	148	4,395	-87.500%
2026-05-26	0.4400	0.4400	0.3400	0.4000	0.000%	51	4,337	-87.500%
2026-05-22	0.4600	0.4600	0.3500	0.4000	+2.564%	126	4,233	-87.500%
2026-05-21	0.3600	0.4200	0.3500	0.3900	0.000%	145	4,183	-87.179%
2026-05-20	0.3800	0.4400	0.3800	0.3900	+8.333%	49	4,183	-87.179%
2026-05-19	0.4500	0.5000	0.3500	0.3600	-12.195%	236	4,963	-86.111%
2026-05-18	0.3500	0.5100	0.3500	0.4100	+13.889%	1,966	4,963	-87.805%
2026-05-15	0.4700	0.4800	0.3500	0.3600	-21.739%	545	4,963	-86.111%
2026-05-14	0.4900	0.6400	0.4600	0.4600	+4.545%	165	4,622	-89.130%
2026-05-13	0.4300	0.4600	0.3600	0.4400	+2.326%	66	4,263	-88.636%
2026-05-12	0.3900	0.4300	0.3900	0.4300	0.000%	380	4,263	-88.372%
2026-05-11	0.5500	0.7000	0.4000	0.4300	-15.686%	605	4,263	-88.372%
2026-05-08	0.7500	0.7500	0.5100	0.5100	-37.805%	78	4,517	-90.196%
2026-05-07	0.9000	0.9000	0.8000	0.8200	-8.889%	30	4,508	-93.902%
2026-05-06	1.0400	1.0400	0.8900	0.9000	-10.000%	203	4,498	-94.444%
2026-05-05	1.1600	1.1600	0.8500	1.0000	-14.530%	82	4,446	-95.000%
2026-05-04	1.1700	1.2800	1.1000	1.1700	-11.364%	191	4,428	-95.726%
2026-05-01	1.2900	1.3900	1.2000	1.3200	+3.937%	354	4,204	-96.212%
2026-04-30	1.0700	1.2700	1.0700	1.2700	+27.000%	279	4,204	-96.063%
2026-04-29	1.4900	1.4900	1.0000	1.0000	-32.432%	637	4,332	-95.000%
2026-04-28	1.8000	1.9500	1.4800	1.4800	+4.225%	1,093	3,994	-96.622%
2026-04-27	1.6900	1.8000	1.3000	1.4200	-8.974%	4,583	4,414	-96.479%
2026-04-24	3.8000	3.8000	1.5600	1.5600	-67.635%	3,283	2,443	-96.795%
2026-04-23	4.4500	4.9500	4.4500	4.8200	+59.076%	36	188	-98.963%
2026-04-22	3.0300	3.0300	3.0300	3.0300	+15.209%	10	194	-98.350%
2026-04-21	2.6200	2.6300	2.6200	2.6300	+26.442%	4	185	-98.099%
2026-04-13	2.0800	2.0800	2.0800	2.0800	-3.704%	3	185	-97.596%
2026-04-09	2.1600	2.1600	2.1600	2.1600	+4.348%	1	182	-97.685%
2026-04-08	2.0700	2.0700	2.0700	2.0700	-17.200%	15	182	-97.585%
2026-03-20	3.2500	3.2500	2.5000	2.5000	-34.896%	2	167	-98.000%
2026-03-13	3.8400	3.8400	3.8400	3.8400	-4.715%	1	167	-98.698%
2026-03-11	4.0300	4.0300	4.0300	4.0300	-8.409%	5	167	-98.759%
2026-03-10	4.4000	4.4000	4.4000	4.4000	-10.931%	19	167	-98.864%
2026-02-24	4.9400	4.9400	4.9400	4.9400	-2.178%	10	162	-98.988%
2026-02-18	5.0500	5.0500	5.0500	5.0500	-2.885%	11	163	-99.010%
2026-02-13	5.2000	5.2000	5.2000	5.2000	-6.306%	25	138	-99.038%
2026-02-12	6.2000	6.2000	5.5500	5.5500	+79.032%	10	138	-99.099%
2026-01-28	3.1000	3.1000	3.1000	3.1000	-4.615%	1	138	-98.387%
2026-01-27	3.3500	3.3500	3.2500	3.2500	-9.722%	7	138	-98.462%
2026-01-26	3.5500	3.6000	3.5000	3.6000	+16.129%	10	132	-98.611%
2026-01-21	3.1000	3.1000	3.1000	3.1000	+10.320%	112	122	-98.387%
2026-01-16	2.7500	2.8100	2.7500	2.8100	-15.616%	40	45	-98.221%
2026-01-13	3.3300	3.3300	3.3300	3.3300	+30.588%	1	45	-98.498%
2026-01-08	2.5500	2.5500	2.5500	2.5500	+2.000%	5	45	-98.039%
2026-01-07	2.4800	2.5000	2.4800	2.5000	+4.167%	43	40	-98.000%
2026-01-06	2.4600	2.4600	2.4000	2.4000	-39.241%	12	11	-97.917%
2026-01-02	3.9200	3.9500	3.9200	3.9500	-5.952%	11	322	-98.734%
2025-12-30	4.2000	4.2000	4.2000	4.2000	+4.218%	2	332	-98.810%
2025-12-26	4.0300	4.0300	4.0300	4.0300	+9.511%	1	331	-98.759%
2025-12-23	3.6800	3.6800	3.6800	3.6800	-15.789%	1	331	-98.641%
2025-12-18	4.3500	4.3800	4.3500	4.3700	+8.168%	19	331	-98.856%
2025-12-16	3.8200	4.0400	3.8000	4.0400	+33.775%	12	318	-98.762%
2025-12-15	2.8500	3.2000	2.8500	3.0200	+13.962%	101	330	-98.344%
2025-12-12	2.6500	2.6500	2.6500	2.6500	-9.247%	2	233	-98.113%
2025-12-10	2.7500	2.9200	2.7500	2.9200	-2.341%	2	231	-98.288%
2025-12-05	2.9900	2.9900	2.9900	2.9900	+14.122%	1	231	-98.328%
2025-12-04	2.3700	2.7000	2.3700	2.6200	-4.380%	3	231	-98.092%
2025-12-03	2.8300	2.8500	2.7400	2.7400	+9.163%	27	231	-98.175%
2025-12-02	2.2100	2.5100	2.1700	2.5100	+10.573%	205	211	-98.008%
2025-12-01	2.3700	2.3700	2.2000	2.2700	-2.155%	9	12	-97.797%
2025-11-26	2.3300	2.3900	2.2700	2.3200	-2.929%	10	2	-97.845%
2025-11-25	2.4400	2.4800	2.3400	2.3900	0.000%	6	2	-97.908%