Dark

CMCSA20260918C25
CMCSA Sep 18 2026 25.00 Call (CMCSA260918C00025000)
option OPRA

EOD

Sep 16, 2026

0.0300-75.000%(-0.0900)519

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.1000	0.1400	0.0200	0.0300	-75.000%	519	7,449	0.000%
2026-09-15	0.2000	0.3500	0.1200	0.1200	-55.556%	1,008	7,865	-75.000%
2026-09-14	0.6400	0.6400	0.2500	0.2700	-43.750%	2,508	7,370	-88.889%
2026-09-11	0.6100	0.8300	0.4100	0.4800	-7.692%	238	6,086	-93.750%
2026-09-10	0.4300	0.6700	0.4000	0.5200	+67.742%	391	6,170	-94.231%
2026-09-09	1.1500	1.2700	0.2500	0.3100	-76.692%	635	6,095	-90.323%
2026-09-08	1.4000	1.4200	1.2400	1.3300	-17.901%	7	6,059	-97.744%
2026-09-04	1.6100	1.7000	1.5800	1.6200	-8.475%	12	6,067	-98.148%
2026-09-03	2.2000	2.2000	1.7600	1.7700	-19.545%	12	6,067	-98.305%
2026-09-02	2.0500	2.2500	2.0500	2.2000	+33.333%	84	6,079	-98.636%
2026-09-01	1.9100	1.9200	1.6500	1.6500	-9.836%	33	6,163	-98.182%
2026-08-31	2.0000	2.0000	1.8300	1.8300	-19.027%	12	6,166	-98.361%
2026-08-28	1.9900	2.2600	1.9800	2.2600	+32.941%	17	6,169	-98.673%
2026-08-27	2.0400	2.0400	1.7000	1.7000	-29.167%	48	6,173	-98.235%
2026-08-26	2.2000	2.4000	2.2000	2.4000	-4.000%	3	6,216	-98.750%
2026-08-25	2.1800	2.5000	2.1800	2.5000	+8.225%	9	6,218	-98.800%
2026-08-24	2.3400	2.3800	2.2300	2.3100	+6.452%	25	6,226	-98.701%
2026-08-21	2.0800	2.2100	1.8700	2.1700	+27.647%	136	6,231	-98.618%
2026-08-20	2.0200	2.0200	1.7000	1.7000	-17.476%	17	6,345	-98.235%
2026-08-19	1.9500	2.3500	1.9000	2.0600	+22.619%	84	6,352	-98.544%
2026-08-18	1.4200	1.6800	1.4200	1.6800	+29.231%	125	6,405	-98.214%
2026-08-17	1.5200	1.5200	1.1800	1.3000	-23.077%	208	6,421	-97.692%
2026-08-14	1.8000	1.9000	1.6600	1.6900	0.000%	83	6,403	-98.225%
2026-08-13	1.4100	1.7500	1.4100	1.6900	+35.200%	229	6,441	-98.225%
2026-08-12	1.2100	1.2500	1.0400	1.2500	-11.348%	35	6,405	-97.600%
2026-08-11	1.1500	1.4100	1.1500	1.4100	+27.027%	145	6,401	-97.872%
2026-08-10	1.1000	1.1500	0.9700	1.1100	-15.909%	167	6,483	-97.297%
2026-08-07	1.2000	1.3800	1.2000	1.3200	+5.600%	550	6,516	-97.727%
2026-08-06	1.2200	1.2900	1.1600	1.2500	+14.679%	95	6,907	-97.600%
2026-08-05	1.1000	1.1000	0.9800	1.0900	-7.627%	50	6,926	-97.248%
2026-08-04	1.0100	1.2000	0.9900	1.1800	+12.381%	37	6,919	-97.458%
2026-08-03	0.9700	1.1500	0.9700	1.0500	+20.690%	111	6,930	-97.143%
2026-07-31	0.6600	0.8800	0.6600	0.8700	+27.941%	74	6,915	-96.552%
2026-07-30	0.7800	0.7800	0.6000	0.6800	-45.600%	188	6,929	-95.588%
2026-07-29	0.8400	1.2500	0.8400	1.2500	+32.979%	830	6,854	-97.600%
2026-07-28	0.5300	0.9400	0.5300	0.9400	+123.810%	1,180	7,195	-96.809%
2026-07-27	0.3400	0.5900	0.3400	0.4200	+27.273%	266	6,735	-92.857%
2026-07-24	0.2100	0.3700	0.2100	0.3300	+10.000%	127	6,812	-90.909%
2026-07-23	0.6900	0.8000	0.3000	0.3000	-62.963%	554	6,853	-90.000%
2026-07-22	1.0900	1.0900	0.8100	0.8100	-20.588%	80	6,862	-96.296%
2026-07-21	0.9200	1.0200	0.8700	1.0200	+3.030%	180	6,800	-97.059%
2026-07-20	0.9900	1.0100	0.8500	0.9900	0.000%	1,191	6,696	-96.970%
2026-07-17	1.2600	1.3000	0.9600	0.9900	-19.512%	31	6,101	-96.970%
2026-07-16	1.0000	1.2300	0.9500	1.2300	+44.706%	698	6,091	-97.561%
2026-07-15	0.9000	1.0400	0.8500	0.8500	0.000%	407	6,554	-96.471%
2026-07-14	1.0500	1.0500	0.8500	0.8500	-27.350%	305	6,462	-96.471%
2026-07-13	1.1700	1.2900	1.0500	1.1700	+15.842%	440	6,157	-97.436%
2026-07-10	1.0800	1.0900	0.9500	1.0100	+12.222%	107	6,324	-97.030%
2026-07-09	0.8000	0.9000	0.8000	0.9000	-5.263%	122	6,274	-96.667%
2026-07-08	1.0500	1.0700	0.9500	0.9500	-9.524%	72	6,174	-96.842%
2026-07-07	1.1700	1.2100	0.9900	1.0500	+1.942%	876	6,184	-97.143%
2026-07-06	1.2300	1.2300	0.9700	1.0300	-12.712%	1,398	5,477	-97.087%
2026-07-02	1.0700	1.1800	0.9500	1.1800	+0.855%	811	4,232	-97.458%
2026-07-01	1.4100	1.5600	1.1500	1.1700	-17.606%	153	4,232	-97.436%
2026-06-30	1.3100	1.5100	1.3100	1.4200	-4.054%	66	4,237	-97.887%
2026-06-29	2.8100	3.0100	1.4800	1.4800	+89.744%	1,614	4,190	-97.973%
2026-06-26	0.6900	0.8200	0.6900	0.7800	+9.859%	94	3,233	-96.154%
2026-06-25	0.7500	0.7500	0.7100	0.7100	+2.899%	34	3,161	-95.775%
2026-06-24	0.8000	0.8000	0.6600	0.6900	-5.479%	31	3,148	-95.652%
2026-06-23	0.7000	0.7800	0.7000	0.7300	+15.873%	68	3,139	-95.890%
2026-06-22	0.6200	0.7000	0.5500	0.6300	-7.353%	76	3,098	-95.238%
2026-06-18	0.7100	0.7500	0.6800	0.6800	-8.108%	221	2,958	-95.588%
2026-06-17	0.9700	0.9700	0.7100	0.7400	-27.451%	394	2,958	-95.946%
2026-06-16	1.2500	1.2500	0.9900	1.0200	-28.169%	335	2,625	-97.059%
2026-06-15	1.6100	1.6100	1.4200	1.4200	-19.318%	62	2,520	-97.887%
2026-06-12	1.4500	1.7600	1.4500	1.7600	+19.728%	325	2,520	-98.295%
2026-06-11	1.5500	1.5500	1.4500	1.4700	+0.685%	623	2,514	-97.959%
2026-06-10	1.5400	1.5400	1.4100	1.4600	+3.546%	46	2,835	-97.945%
2026-06-09	1.4800	1.4800	1.4100	1.4100	-0.704%	29	2,811	-97.872%
2026-06-08	1.5400	1.5400	1.3700	1.4200	-5.960%	13	2,810	-97.887%
2026-06-05	1.3900	1.5100	1.3900	1.5100	+11.852%	74	2,813	-98.013%
2026-06-04	1.5500	1.7000	1.2900	1.3500	-3.571%	678	2,767	-97.778%
2026-06-03	1.8000	1.8000	1.3000	1.4000	-27.835%	268	2,417	-97.857%
2026-06-02	2.0000	2.0000	1.7500	1.9400	-3.000%	32	2,237	-98.454%
2026-06-01	1.7500	2.0000	1.7500	2.0000	+8.108%	111	2,247	-98.500%
2026-05-29	1.9100	1.9100	1.8500	1.8500	-5.128%	19	2,141	-98.378%
2026-05-28	1.9600	1.9600	1.9500	1.9500	-10.138%	3	2,131	-98.462%
2026-05-27	2.3300	2.3300	2.1700	2.1700	+7.426%	4	2,133	-98.618%
2026-05-26	2.0600	2.0600	1.8700	2.0200	-1.942%	20	2,132	-98.515%
2026-05-22	2.0300	2.0600	1.9200	2.0600	+4.569%	20	2,099	-98.544%
2026-05-21	1.8400	2.0000	1.8000	1.9700	-3.431%	71	2,148	-98.477%
2026-05-20	1.8200	2.0400	1.8200	2.0400	+10.870%	24	2,148	-98.529%
2026-05-19	2.0000	2.0000	1.8400	1.8400	-6.122%	58	2,123	-98.370%
2026-05-18	2.2500	2.2500	1.9300	1.9600	+5.946%	120	2,123	-98.469%
2026-05-15	2.2900	2.2900	1.8500	1.8500	-13.551%	389	2,123	-98.378%
2026-05-14	2.0900	2.2800	2.0900	2.1400	+7.000%	5	1,826	-98.598%
2026-05-13	1.8300	2.0000	1.8100	2.0000	-0.990%	32	195	-98.500%
2026-05-12	1.9100	2.0200	1.8700	2.0200	+3.061%	1,673	195	-98.515%
2026-05-11	2.1700	2.1700	1.9500	1.9600	-16.596%	69	195	-98.469%
2026-05-08	2.5500	2.5500	2.3500	2.3500	-13.919%	20	152	-98.723%
2026-05-07	2.7500	2.7500	2.7300	2.7300	-5.862%	2	142	-98.901%
2026-05-06	2.8500	2.9000	2.8500	2.9000	+2.113%	11	140	-98.966%
2026-05-05	3.2500	3.2500	2.7500	2.8400	-9.841%	30	129	-98.944%
2026-05-04	3.1500	3.1500	3.1500	3.1500	-8.696%	10	120	-99.048%
2026-05-01	3.5000	3.5000	3.4500	3.4500	+15.000%	12	108	-99.130%
2026-04-29	3.0000	3.0000	3.0000	3.0000	-20.000%	3	108	-99.000%
2026-04-28	3.9500	3.9500	3.7500	3.7500	0.000%	10	105	-99.200%
2026-04-27	3.8500	3.8500	3.7500	3.7500	-8.537%	4	100	-99.200%
2026-04-24	4.3600	4.3600	4.1000	4.1000	-43.056%	38	96	-99.268%
2026-04-23	6.6000	7.2000	6.6000	7.2000	+24.138%	11	64	-99.583%
2026-04-20	5.8000	5.8000	5.8000	5.8000	+19.588%	1	74	-99.483%
2026-04-16	4.8500	4.8500	4.8500	4.8500	+9.977%	3	73	-99.381%
2026-04-14	4.4100	4.4100	4.4100	4.4100	+5.000%	3	73	-99.320%
2026-04-07	4.2000	4.2000	4.2000	4.2000	-11.579%	3	70	-99.286%
2026-03-26	4.7500	4.7500	4.7500	4.7500	-25.197%	1	72	-99.368%
2026-03-17	6.3500	6.3500	6.3500	6.3500	+2.419%	10	71	-99.528%
2026-03-12	6.2000	6.2000	6.2000	6.2000	-1.587%	18	76	-99.516%
2026-03-11	6.3000	6.3000	6.3000	6.3000	-5.970%	6	58	-99.524%
2026-03-10	6.7000	6.7000	6.7000	6.7000	+26.894%	26	52	-99.552%
2026-01-27	5.2800	5.2800	5.2800	5.2800	+12.340%	1	26	-99.432%
2026-01-20	4.7000	4.7000	4.7000	4.7000	-10.134%	2	25	-99.362%
2026-01-13	5.2300	5.2300	5.2300	5.2300	+9.644%	10	23	-99.426%
2026-01-09	4.7600	4.7700	4.7600	4.7700	+12.235%	2	13	-99.371%
2026-01-07	4.2500	4.2500	4.2500	4.2500	-0.468%	10	13	-99.294%
2026-01-06	4.0900	4.2700	4.0900	4.2700	-30.906%	3	3	-99.297%
2025-12-30	6.1800	6.1800	6.1800	6.1800	0.000%	1	116	-99.515%
2025-12-17	6.1800	6.1800	6.1800	6.1800	+5.102%	1	116	-99.515%
2025-12-16	5.5000	5.8800	5.5000	5.8800	+33.636%	11	117	-99.490%
2025-12-12	4.4000	4.4000	4.4000	4.4000	+17.333%	1	117	-99.318%
2025-12-02	3.7500	3.7500	3.7500	3.7500	-2.597%	20	118	-99.200%
2025-12-01	3.7600	3.8500	3.7600	3.8500	-3.023%	4	118	-99.221%
2025-11-26	3.9700	3.9700	3.9700	3.9700	-11.778%	5	118	-99.244%
2025-11-18	4.5000	4.5000	4.5000	4.5000	-11.765%	5	118	-99.333%
2025-11-13	5.1500	5.1500	5.1000	5.1000	+6.250%	2	123	-99.412%
2025-11-05	4.8000	4.8000	4.8000	4.8000	+4.348%	5	123	-99.375%
2025-11-04	4.6000	4.6000	4.6000	4.6000	+2.222%	1	118	-99.348%
2025-11-03	4.5300	4.5300	4.4500	4.5000	-6.250%	10	118	-99.333%
2025-10-31	3.9000	4.8000	3.9000	4.8000	+6.667%	32	118	-99.375%
2025-10-30	3.5000	4.9000	3.5000	4.5000	-28.571%	33	137	-99.333%
2025-10-27	6.3000	6.3000	6.3000	6.3000	+3.279%	1	134	-99.524%
2025-10-21	6.1000	6.1000	6.1000	6.1000	-9.630%	2	134	-99.508%
2025-10-09	6.8500	6.8500	6.7500	6.7500	-7.534%	3	134	-99.556%
2025-10-07	7.1500	7.3000	7.1500	7.3000	+3.841%	12	134	-99.589%
2025-10-06	6.8700	7.0300	6.8700	7.0300	-7.500%	11	134	-99.573%
2025-10-02	7.0000	7.6000	6.7500	7.6000	+1.604%	23	123	-99.605%
2025-09-24	7.4800	7.4800	7.4800	7.4800	-0.927%	1	123	-99.599%
2025-09-23	7.5500	7.5500	7.5500	7.5500	+3.425%	5	122	-99.603%
2025-09-22	7.2900	7.3200	7.2900	7.3000	-2.013%	7	117	-99.589%
2025-09-19	7.4000	7.4500	7.4000	7.4500	-1.974%	200	111	-99.597%
2025-09-18	7.6000	7.6000	7.6000	7.6000	-17.301%	1	11	-99.605%
2025-08-28	9.1900	9.1900	9.1900	9.1900	+2.111%	2	11	-99.674%
2025-08-15	9.0000	9.0000	9.0000	9.0000	+22.951%	10	9	-99.667%
2025-08-11	7.3500	7.3500	7.3200	7.3200	-28.863%	10	11	-99.590%
2025-06-20	10.2900	10.2900	10.2900	10.2900	0.000%	2	1	-99.708%