Dark

CMCSA20260918C24
CMCSA Sep 18 2026 24.00 Call (CMCSA260918C00024000)
option OPRA

EOD

Sep 16, 2026

0.1100-84.932%(-0.6200)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.5500	0.5500	0.0900	0.1100	-84.932%	54	3,025	0.000%
2026-09-15	0.7500	0.7900	0.5900	0.7300	-29.126%	6	3,039	-84.932%
2026-09-14	1.2800	1.4200	1.0100	1.0300	-14.167%	76	3,041	-89.320%
2026-09-11	1.3200	1.3200	1.2000	1.2000	-4.762%	32	3,062	-90.833%
2026-09-10	1.0400	1.4900	1.0400	1.2600	+48.235%	74	3,046	-91.270%
2026-09-09	1.9000	2.0100	0.7500	0.8500	-63.830%	29	3,057	-87.059%
2026-09-08	2.4000	2.4000	2.3500	2.3500	-8.915%	3	3,045	-95.319%
2026-09-04	2.6000	2.6500	2.5600	2.5800	-6.522%	8	3,052	-95.736%
2026-09-03	3.0500	3.0500	2.6400	2.7600	-3.158%	24	3,052	-96.014%
2026-09-02	2.8500	3.2000	2.8500	2.8500	+7.143%	34	3,075	-96.140%
2026-09-01	2.6600	2.6600	2.6600	2.6600	-15.556%	1	3,092	-95.865%
2026-08-28	2.9900	3.1500	2.9600	3.1500	+21.154%	14	3,092	-96.508%
2026-08-27	2.6500	2.6500	2.6000	2.6000	-20.000%	41	3,103	-95.769%
2026-08-26	3.2400	3.2500	3.2400	3.2500	+7.973%	2	3,144	-96.615%
2026-08-25	3.0100	3.0100	3.0100	3.0100	-5.938%	1	3,145	-96.346%
2026-08-24	3.1500	3.3300	3.0500	3.2000	+8.844%	25	3,145	-96.563%
2026-08-21	2.7000	3.0500	2.7000	2.9400	+11.364%	57	3,145	-96.259%
2026-08-20	2.8400	2.8400	2.5200	2.6400	-12.000%	60	3,148	-95.833%
2026-08-19	2.9300	3.2000	2.8500	3.0000	+19.522%	117	3,152	-96.333%
2026-08-18	2.2700	2.5100	2.2600	2.5100	+20.673%	4	3,246	-95.618%
2026-08-17	2.3000	2.3000	2.0800	2.0800	-15.789%	304	3,248	-94.712%
2026-08-14	2.5700	2.7000	2.4700	2.4700	+2.917%	376	3,529	-95.547%
2026-08-13	2.1400	2.4000	2.1400	2.4000	+37.143%	58	3,325	-95.417%
2026-08-12	1.7500	1.7500	1.7500	1.7500	-14.216%	31	3,354	-93.714%
2026-08-11	1.7900	2.0400	1.7900	2.0400	+19.298%	12	3,354	-94.608%
2026-08-10	1.6100	1.7200	1.6100	1.7100	-14.500%	3	3,359	-93.567%
2026-08-07	1.8300	2.0000	1.8300	2.0000	+8.108%	13	3,358	-94.500%
2026-08-06	1.8000	1.8500	1.8000	1.8500	+15.625%	18	3,360	-94.054%
2026-08-05	1.5300	1.6000	1.5000	1.6000	-12.568%	21	3,354	-93.125%
2026-08-04	1.4600	1.8300	1.4600	1.8300	+10.909%	21	3,353	-93.989%
2026-08-03	1.4700	1.7500	1.4700	1.6500	+32.000%	53	3,361	-93.333%
2026-07-31	0.9700	1.3000	0.9200	1.2500	+16.822%	82	3,394	-91.200%
2026-07-30	1.3100	1.3100	1.0100	1.0700	-33.125%	317	3,377	-89.720%
2026-07-29	1.1200	1.8400	1.1200	1.6000	+14.286%	77	3,620	-93.125%
2026-07-28	0.7800	1.4000	0.7800	1.4000	+79.487%	187	3,654	-92.143%
2026-07-27	0.5900	0.8800	0.5800	0.7800	+41.818%	397	3,637	-85.897%
2026-07-24	0.3400	0.6000	0.3400	0.5500	+1.852%	118	3,760	-80.000%
2026-07-23	1.2900	1.2900	0.5000	0.5400	-57.813%	207	3,764	-79.630%
2026-07-22	1.4300	1.4300	1.2800	1.2800	-11.111%	79	3,638	-91.406%
2026-07-21	1.3800	1.4500	1.3000	1.4400	+4.348%	218	3,632	-92.361%
2026-07-20	1.2900	1.4600	1.2700	1.3800	+0.730%	65	3,613	-92.029%
2026-07-17	1.7200	1.7200	1.3700	1.3700	-14.907%	13	3,568	-91.971%
2026-07-16	1.4000	1.7100	1.4000	1.6100	+29.839%	145	3,577	-93.168%
2026-07-15	1.4400	1.4400	1.2400	1.2400	+1.639%	72	3,490	-91.129%
2026-07-14	1.4500	1.4700	1.2200	1.2200	-23.270%	51	3,456	-90.984%
2026-07-13	1.6500	1.7500	1.5700	1.5900	+14.388%	344	3,459	-93.082%
2026-07-10	1.3900	1.4900	1.3000	1.3900	+13.934%	276	3,584	-92.086%
2026-07-09	1.1500	1.2300	1.0900	1.2200	-9.630%	187	3,525	-90.984%
2026-07-08	1.2400	1.5000	1.2400	1.3500	-3.571%	104	3,387	-91.852%
2026-07-07	1.6500	1.8000	1.3800	1.4000	-1.408%	274	3,393	-92.143%
2026-07-06	1.5400	1.5400	1.3500	1.4200	-10.127%	110	3,323	-92.254%
2026-07-02	1.4700	1.5800	1.2700	1.5800	+0.637%	266	3,256	-93.038%
2026-07-01	2.0200	2.1000	1.5600	1.5700	-17.368%	265	3,256	-92.994%
2026-06-30	2.0400	2.0400	1.7600	1.9000	+8.571%	144	3,166	-94.211%
2026-06-29	3.1200	3.1200	1.7500	1.7500	+50.862%	141	3,278	-93.714%
2026-06-26	0.9700	1.1600	0.9700	1.1600	+19.588%	204	3,223	-90.517%
2026-06-25	1.0700	1.0800	0.9700	0.9700	-1.020%	89	3,159	-88.660%
2026-06-24	0.9300	0.9900	0.8800	0.9800	-1.010%	207	3,104	-88.776%
2026-06-23	0.9400	1.1400	0.9400	0.9900	+13.793%	181	2,907	-88.889%
2026-06-22	0.9200	0.9500	0.8700	0.8700	-7.447%	63	2,777	-87.356%
2026-06-18	1.0500	1.0500	0.9400	0.9400	-6.000%	971	1,820	-88.298%
2026-06-17	1.2600	1.2600	1.0000	1.0000	-27.007%	178	1,820	-89.000%
2026-06-16	1.7000	1.7000	1.3700	1.3700	-38.288%	104	1,748	-91.971%
2026-06-15	2.2200	2.2200	2.2200	2.2200	+8.293%	1	1,691	-95.045%
2026-06-12	2.0500	2.0500	2.0500	2.0500	+13.260%	1	1,691	-94.634%
2026-06-10	1.8100	1.8100	1.8100	1.8100	-3.723%	14	1,691	-93.923%
2026-06-09	1.7600	1.9100	1.7600	1.8800	+6.215%	107	1,691	-94.149%
2026-06-08	1.7700	1.7700	1.7700	1.7700	-5.348%	5	1,621	-93.785%
2026-06-05	1.8800	1.9700	1.7400	1.8700	+9.357%	196	1,621	-94.118%
2026-06-04	2.0300	2.0300	1.6300	1.7100	-1.156%	846	1,476	-93.567%
2026-06-03	2.1000	2.1000	1.7300	1.7300	-29.960%	78	736	-93.642%
2026-06-02	2.4700	2.4700	2.4700	2.4700	-2.372%	1	713	-95.547%
2026-06-01	2.2500	2.5300	2.2400	2.5300	-4.528%	22	714	-95.652%
2026-05-27	2.9000	2.9000	2.6500	2.6500	+5.159%	1,400	714	-95.849%
2026-05-26	2.5200	2.5200	2.5200	2.5200	+2.857%	2	94	-95.635%
2026-05-20	2.4400	2.4500	2.4000	2.4500	+2.510%	4	94	-95.510%
2026-05-19	2.3900	2.3900	2.3900	2.3900	-6.275%	2	90	-95.397%
2026-05-18	2.5500	2.5500	2.5500	2.5500	+7.595%	2	90	-95.686%
2026-05-13	2.3800	2.3800	2.3700	2.3700	-4.049%	11	90	-95.359%
2026-05-12	2.4700	2.4700	2.4700	2.4700	-5.000%	4	87	-95.547%
2026-05-11	2.8600	2.8600	2.6000	2.6000	-8.772%	2	87	-95.769%
2026-05-08	2.8700	2.8700	2.8200	2.8500	-11.765%	5	88	-96.140%
2026-05-07	3.2300	3.2300	3.2300	3.2300	-23.095%	1	88	-96.594%
2026-04-29	4.2000	4.2000	4.2000	4.2000	-6.667%	4	88	-97.381%
2026-04-28	4.5000	4.5000	4.5000	4.5000	-2.174%	3	88	-97.556%
2026-04-27	4.6000	4.6000	4.6000	4.6000	0.000%	2	88	-97.609%
2026-04-24	4.6000	4.6000	4.6000	4.6000	-45.238%	20	88	-97.609%
2026-04-23	8.4000	8.4000	8.4000	8.4000	+74.274%	30	92	-98.690%
2026-04-06	4.8200	4.8200	4.8200	4.8200	-11.560%	20	100	-97.718%
2026-03-26	5.4500	5.4500	5.4500	5.4500	0.000%	80	80	-97.982%