Dark

CMCSA20260717C32.5
CMCSA Jul 17 2026 32.50 Call (CMCSA260717C00032500)
option OPRA

Expired

Jul 16, 2026

0.0100-66.667%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0100	0.0100	0.0100	0.0100	-66.667%	10	3,271	0.000%
2026-07-14	0.0300	0.0300	0.0300	0.0300	0.000%	3	3,271	-66.667%
2026-07-13	0.0300	0.0300	0.0300	0.0300	-25.000%	14	3,271	-66.667%
2026-07-10	0.0400	0.0400	0.0400	0.0400	-20.000%	1	3,281	-75.000%
2026-07-08	0.0500	0.0500	0.0500	0.0500	+66.667%	1	3,281	-80.000%
2026-06-30	0.0300	0.0300	0.0300	0.0300	+50.000%	2	3,282	-66.667%
2026-06-25	0.0200	0.0200	0.0200	0.0200	-85.714%	9	3,282	-50.000%
2026-06-24	0.1400	0.1400	0.1400	0.1400	+1,300.000%	12	3,273	-92.857%
2026-06-22	0.0100	0.0100	0.0100	0.0100	0.000%	4	3,273	0.000%
2026-06-17	0.0100	0.0100	0.0100	0.0100	-50.000%	2	3,275	0.000%
2026-06-16	0.0200	0.0200	0.0200	0.0200	-50.000%	5	3,275	-50.000%
2026-06-12	0.0400	0.0400	0.0400	0.0400	0.000%	7	3,276	-75.000%
2026-06-10	0.0400	0.0400	0.0400	0.0400	+33.333%	1	3,269	-75.000%
2026-06-09	0.1300	0.1300	0.0300	0.0300	-40.000%	2	3,269	-66.667%
2026-06-08	0.0500	0.0500	0.0500	0.0500	0.000%	1	3,269	-80.000%
2026-06-05	0.1000	0.1000	0.0500	0.0500	+66.667%	39	3,269	-80.000%
2026-06-03	0.0300	0.0300	0.0300	0.0300	-50.000%	12	3,241	-66.667%
2026-06-02	0.0600	0.0900	0.0600	0.0600	0.000%	12	3,241	-83.333%
2026-06-01	0.0600	0.0600	0.0600	0.0600	-14.286%	1	3,231	-83.333%
2026-05-29	0.0700	0.0700	0.0700	0.0700	+40.000%	3	3,230	-85.714%
2026-05-28	0.0700	0.0700	0.0500	0.0500	-37.500%	11	3,231	-80.000%
2026-05-27	0.1300	0.1300	0.0400	0.0800	+14.286%	20	3,236	-87.500%
2026-05-26	0.0700	0.0700	0.0700	0.0700	0.000%	100	3,233	-85.714%
2026-05-21	0.0500	0.0700	0.0500	0.0700	0.000%	104	3,133	-85.714%
2026-05-20	0.0700	0.0700	0.0700	0.0700	+40.000%	2	3,097	-85.714%
2026-05-18	0.0700	0.0700	0.0500	0.0500	-28.571%	5	3,093	-80.000%
2026-05-15	0.0700	0.0700	0.0500	0.0700	-46.154%	68	3,093	-85.714%
2026-05-14	0.1300	0.1300	0.1300	0.1300	+85.714%	7	3,028	-92.308%
2026-05-13	0.0500	0.0700	0.0500	0.0700	-12.500%	27	3,019	-85.714%
2026-05-11	0.0800	0.0800	0.0800	0.0800	-20.000%	7	3,019	-87.500%
2026-05-07	0.1100	0.1200	0.1000	0.1000	-16.667%	679	3,019	-90.000%
2026-05-06	0.1300	0.1300	0.1200	0.1200	+9.091%	8	3,019	-91.667%
2026-05-05	0.1100	0.1800	0.0900	0.1100	0.000%	259	3,020	-90.909%
2026-05-04	0.1100	0.1400	0.1100	0.1100	-26.667%	27	3,049	-90.909%
2026-05-01	0.1900	0.1900	0.1400	0.1500	+7.143%	77	3,045	-93.333%
2026-04-30	0.1000	0.1500	0.1000	0.1400	+40.000%	330	3,045	-92.857%
2026-04-29	0.1300	0.1400	0.1000	0.1000	-60.000%	28	3,225	-90.000%
2026-04-28	0.5200	0.5200	0.2500	0.2500	+38.889%	302	3,202	-96.000%
2026-04-27	0.2500	0.2900	0.1800	0.1800	-28.000%	73	2,902	-94.444%
2026-04-24	0.9400	0.9400	0.2500	0.2500	-80.000%	73	2,937	-96.000%
2026-04-23	0.8700	1.5000	0.8700	1.2500	+98.413%	230	2,958	-99.200%
2026-04-22	0.5800	0.6500	0.5600	0.6300	-7.353%	345	2,768	-98.413%
2026-04-21	0.7200	0.7500	0.6800	0.6800	-9.333%	515	2,337	-98.529%
2026-04-20	0.7300	0.8500	0.7000	0.7500	+7.143%	90	2,337	-98.667%
2026-04-17	0.6500	0.7100	0.6200	0.7000	+27.273%	121	2,272	-98.571%
2026-04-16	0.4100	0.5500	0.4100	0.5500	+44.737%	17	2,156	-98.182%
2026-04-15	0.3900	0.4300	0.3700	0.3800	-2.564%	727	2,144	-97.368%
2026-04-14	0.3900	0.4000	0.3100	0.3900	+14.706%	113	1,629	-97.436%
2026-04-13	0.3000	0.3500	0.3000	0.3400	-2.857%	45	1,568	-97.059%
2026-04-10	0.3400	0.3500	0.3400	0.3500	-10.256%	2	1,569	-97.143%
2026-04-09	0.3900	0.3900	0.3900	0.3900	+8.333%	1	1,568	-97.436%
2026-04-08	0.3600	0.3600	0.3600	0.3600	-5.263%	1	1,568	-97.222%
2026-04-07	0.3800	0.3900	0.3800	0.3800	-7.317%	679	1,568	-97.368%
2026-04-06	0.4100	0.4100	0.4100	0.4100	-8.889%	3	891	-97.561%
2026-04-02	0.4500	0.4500	0.4500	0.4500	-18.182%	40	931	-97.778%
2026-04-01	0.5000	0.5500	0.5000	0.5500	-5.172%	121	931	-98.182%
2026-03-31	0.5800	0.5800	0.5800	0.5800	-20.548%	18	910	-98.276%
2026-03-30	0.6300	0.7300	0.6300	0.7300	+30.357%	2	892	-98.630%
2026-03-27	0.5500	0.5600	0.5500	0.5600	-11.111%	5	891	-98.214%
2026-03-25	0.7100	0.7100	0.6300	0.6300	-25.000%	18	890	-98.413%
2026-03-24	0.7700	0.9000	0.7700	0.8400	+18.310%	47	883	-98.810%
2026-03-23	0.7900	0.8600	0.7100	0.7100	-16.471%	40	842	-98.592%
2026-03-20	0.9100	0.9100	0.7900	0.8500	0.000%	34	811	-98.824%
2026-03-19	0.8500	0.8500	0.8500	0.8500	+6.250%	3	818	-98.824%
2026-03-18	0.8000	0.8000	0.8000	0.8000	-33.333%	2	815	-98.750%
2026-03-16	1.2000	1.2000	1.2000	1.2000	-4.762%	5	815	-99.167%
2026-03-12	1.1800	1.2600	1.1800	1.2600	-36.364%	29	810	-99.206%
2026-03-06	1.9800	1.9800	1.9800	1.9800	+2.591%	14	797	-99.495%
2026-03-04	1.9300	1.9300	1.9300	1.9300	+27.815%	1	783	-99.482%
2026-03-03	1.5100	1.5100	1.5100	1.5100	-1.307%	12	783	-99.338%
2026-03-02	1.5100	1.5300	1.5100	1.5300	-1.923%	5	792	-99.346%
2026-02-27	1.5600	1.5600	1.5600	1.5600	0.000%	3	797	-99.359%
2026-02-26	1.6100	1.6100	1.5600	1.5600	+4.698%	6	800	-99.359%
2026-02-25	1.6700	1.6700	1.4900	1.4900	-21.990%	26	790	-99.329%
2026-02-24	1.9200	1.9200	1.8000	1.9100	+1.058%	20	790	-99.476%
2026-02-23	1.8600	1.8900	1.8600	1.8900	+8.000%	28	784	-99.471%
2026-02-20	1.6300	1.8400	1.6300	1.7500	-3.315%	47	805	-99.429%
2026-02-19	1.7800	1.8100	1.7800	1.8100	-4.737%	2	777	-99.448%
2026-02-18	1.9500	1.9700	1.8900	1.9000	-7.317%	11	778	-99.474%
2026-02-17	2.0300	2.0500	2.0300	2.0500	+3.015%	3	779	-99.512%
2026-02-13	1.8600	2.0000	1.8600	1.9900	-9.955%	22	779	-99.497%
2026-02-12	2.4100	2.4100	2.2100	2.2100	-8.678%	16	779	-99.548%
2026-02-11	2.3000	2.4400	2.3000	2.4200	+5.217%	37	772	-99.587%
2026-02-10	2.1100	2.3000	2.0800	2.3000	+18.557%	481	781	-99.565%
2026-02-09	1.7700	1.9400	1.7700	1.9400	+4.865%	15	368	-99.485%
2026-02-06	1.8700	1.8700	1.8500	1.8500	+18.590%	2	366	-99.459%
2026-02-05	1.5800	1.6000	1.5600	1.5600	-11.864%	20	367	-99.359%
2026-02-04	1.7600	1.7700	1.7600	1.7700	+21.233%	5	362	-99.435%
2026-02-03	1.4000	1.4600	1.4000	1.4600	+17.742%	35	357	-99.315%
2026-01-30	1.2500	1.3300	1.2400	1.2400	+0.813%	142	322	-99.194%
2026-01-29	1.3400	1.3400	1.2300	1.2300	+21.782%	118	186	-99.187%
2026-01-28	1.0100	1.0100	1.0100	1.0100	-17.213%	3	79	-99.010%
2026-01-27	1.2200	1.2200	1.2200	1.2200	-10.949%	6	76	-99.180%
2026-01-26	1.3700	1.3700	1.3700	1.3700	+5.385%	11	70	-99.270%
2026-01-22	1.3000	1.3000	1.3000	1.3000	0.000%	2	59	-99.231%
2026-01-21	1.1200	1.3000	1.1200	1.3000	+22.642%	11	57	-99.231%
2026-01-20	0.9500	1.1400	0.9500	1.0600	+11.579%	20	47	-99.057%
2026-01-16	0.9500	0.9500	0.9500	0.9500	-26.923%	5	22	-98.947%
2026-01-13	1.3000	1.3000	1.3000	1.3000	+38.298%	17	22	-99.231%
2026-01-07	0.9400	0.9400	0.9400	0.9400	-1.053%	1	5	-98.936%
2026-01-06	1.0500	1.0500	0.9500	0.9500	-36.667%	4	4	-98.947%
2025-12-23	1.5000	1.5000	1.5000	1.5000	-5.063%	7	10,651	-99.333%
2025-12-22	1.5800	1.5800	1.5800	1.5800	-10.227%	100	10,652	-99.367%
2025-12-19	1.7800	1.7800	1.7600	1.7600	-15.789%	8	10,752	-99.432%
2025-12-18	1.9700	2.1000	1.9700	2.0900	+20.809%	235	10,756	-99.522%
2025-12-16	1.2800	1.7500	1.2800	1.7300	+23.571%	12	10,620	-99.422%
2025-12-15	1.2500	1.4000	1.1900	1.4000	+21.739%	149	10,615	-99.286%
2025-12-12	1.1500	1.1500	1.1500	1.1500	+10.577%	10	10,479	-99.130%
2025-12-11	1.1000	1.1000	1.0400	1.0400	-11.111%	13	10,469	-99.038%
2025-12-10	1.0100	1.1700	0.9500	1.1700	+34.483%	11,116	10,458	-99.145%
2025-12-05	1.1100	1.1700	0.8700	0.8700	-15.534%	190	200	-98.851%
2025-12-04	1.0300	1.0300	1.0300	1.0300	+15.730%	1	14	-99.029%
2025-12-03	0.8900	0.8900	0.8900	0.8900	+8.537%	1	13	-98.876%
2025-12-02	0.8200	0.8200	0.8200	0.8200	-4.651%	1	14	-98.780%
2025-11-26	0.8600	0.8600	0.8300	0.8600	-1.149%	3	12	-98.837%
2025-11-25	1.0500	1.0500	0.8700	0.8700	-5.435%	10	12	-98.851%
2025-11-24	1.0000	1.0000	0.9200	0.9200	-25.806%	7	8	-98.913%
2025-11-21	1.0800	1.2400	1.0800	1.2400	0.000%	5	2	-99.194%