Dark

CMCSA20260918C26
CMCSA Sep 18 2026 26.00 Call (CMCSA260918C00026000)
option OPRA

EOD

Sep 16, 2026

0.0200-33.333%(-0.0100)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0300	0.0300	0.0100	0.0200	-33.333%	111	10,304	0.000%
2026-09-15	0.0500	0.0500	0.0100	0.0300	-50.000%	146	10,300	-33.333%
2026-09-14	0.1200	0.1900	0.0300	0.0600	-40.000%	939	10,390	-66.667%
2026-09-11	0.1500	0.1500	0.0800	0.1000	-16.667%	294	10,006	-80.000%
2026-09-10	0.1100	0.2300	0.1100	0.1200	+33.333%	792	10,008	-83.333%
2026-09-09	0.6900	0.6900	0.0800	0.0900	-87.143%	2,833	9,739	-77.778%
2026-09-08	0.6000	0.7600	0.5700	0.7000	-21.348%	260	7,949	-97.143%
2026-09-04	0.9000	0.9000	0.8900	0.8900	-16.038%	9	8,012	-97.753%
2026-09-03	0.9500	1.0600	0.9500	1.0600	-25.352%	4	8,012	-98.113%
2026-09-02	1.3000	1.4200	1.3000	1.4200	+67.059%	25	8,014	-98.592%
2026-09-01	1.1900	1.1900	0.8400	0.8500	-32.540%	30	8,037	-97.647%
2026-08-31	1.3700	1.3700	1.0600	1.2600	-10.000%	116	8,048	-98.413%
2026-08-28	1.1700	1.4000	1.1700	1.4000	+28.440%	32	8,054	-98.571%
2026-08-27	1.1400	1.2600	1.0900	1.0900	-26.351%	68	8,065	-98.165%
2026-08-26	1.6000	1.6000	1.4700	1.4800	-2.632%	10	8,090	-98.649%
2026-08-25	1.3300	1.6000	1.3000	1.5200	+0.662%	122	8,093	-98.684%
2026-08-24	1.4800	1.5800	1.4100	1.5100	+7.092%	89	8,128	-98.675%
2026-08-21	1.0700	1.4300	1.0700	1.4100	+19.492%	196	8,172	-98.582%
2026-08-20	1.2600	1.3200	1.0300	1.1800	-5.600%	70	8,190	-98.305%
2026-08-19	1.1500	1.6200	1.1500	1.2500	+15.741%	499	8,215	-98.400%
2026-08-18	0.8400	1.0800	0.8100	1.0800	+44.000%	473	7,884	-98.148%
2026-08-17	0.9400	0.9400	0.7000	0.7500	-30.556%	176	7,860	-97.333%
2026-08-14	1.2200	1.2200	1.0400	1.0800	+3.846%	209	7,841	-98.148%
2026-08-13	0.8500	1.1100	0.8200	1.0400	+31.646%	672	7,801	-98.077%
2026-08-12	0.7900	0.7900	0.6900	0.7900	-8.140%	46	7,758	-97.468%
2026-08-11	0.6500	0.9000	0.6500	0.8600	+28.358%	2,285	7,771	-97.674%
2026-08-10	0.7400	0.7400	0.5700	0.6700	-15.190%	269	9,595	-97.015%
2026-08-07	0.7600	0.9200	0.7600	0.7900	-2.469%	1,756	9,495	-97.468%
2026-08-06	0.8100	0.8300	0.7300	0.8100	+26.563%	133	9,756	-97.531%
2026-08-05	0.7800	0.7800	0.6200	0.6400	-20.988%	136	9,707	-96.875%
2026-08-04	0.6600	0.8100	0.6400	0.8100	+10.959%	142	9,691	-97.531%
2026-08-03	0.6700	0.7800	0.6500	0.7300	+40.385%	5,774	9,682	-97.260%
2026-07-31	0.4300	0.5500	0.4300	0.5200	+23.810%	147	4,781	-96.154%
2026-07-30	0.5500	0.6100	0.3800	0.4200	-43.243%	579	4,701	-95.238%
2026-07-29	0.6600	0.8900	0.5700	0.7400	+23.333%	224	4,689	-97.297%
2026-07-28	0.3500	0.6000	0.3500	0.6000	+93.548%	1,336	4,588	-96.667%
2026-07-27	0.2300	0.3300	0.2000	0.3100	+72.222%	309	4,038	-93.548%
2026-07-24	0.1400	0.2200	0.1400	0.1800	-10.000%	309	4,202	-88.889%
2026-07-23	0.4500	0.4500	0.2000	0.2000	-65.517%	554	4,329	-90.000%
2026-07-22	0.6900	0.7000	0.5700	0.5800	-3.333%	244	4,169	-96.552%
2026-07-21	0.6600	0.6800	0.6000	0.6000	-11.765%	19	3,947	-96.667%
2026-07-20	0.5300	0.7000	0.5300	0.6800	0.000%	135	3,944	-97.059%
2026-07-17	1.0000	1.0000	0.6600	0.6800	-22.727%	357	3,900	-97.059%
2026-07-16	0.7500	0.9300	0.6900	0.8800	+35.385%	39	4,073	-97.727%
2026-07-15	0.6400	0.7200	0.6400	0.6500	+10.169%	105	4,064	-96.923%
2026-07-14	0.7500	0.7500	0.5900	0.5900	-28.916%	82	3,993	-96.610%
2026-07-13	0.7900	0.9000	0.7900	0.8300	+16.901%	41	3,947	-97.590%
2026-07-10	0.7600	0.7600	0.6500	0.7100	+12.698%	126	3,943	-97.183%
2026-07-09	0.6600	0.6600	0.6000	0.6300	-12.500%	152	3,874	-96.825%
2026-07-08	0.6400	0.7700	0.6400	0.7200	-2.703%	10	3,748	-97.222%
2026-07-07	0.8600	0.9600	0.7400	0.7400	-6.329%	134	3,745	-97.297%
2026-07-06	0.8600	0.8700	0.7700	0.7900	-10.227%	97	3,675	-97.468%
2026-07-02	0.8400	0.8800	0.6600	0.8800	+4.762%	74	3,646	-97.727%
2026-07-01	1.1000	1.1500	0.8400	0.8400	-26.316%	58	3,646	-97.619%
2026-06-30	1.0700	1.2600	0.9000	1.1400	-0.870%	62	3,623	-98.246%
2026-06-29	1.3500	1.5700	1.0500	1.1500	+94.915%	716	3,598	-98.261%
2026-06-26	0.5000	0.5900	0.5000	0.5900	+13.462%	209	3,548	-96.610%
2026-06-25	0.5100	0.5700	0.5000	0.5200	+8.333%	1,218	3,377	-96.154%
2026-06-24	0.4500	0.4900	0.4500	0.4800	-11.111%	15	3,133	-95.833%
2026-06-23	0.4500	0.5400	0.4500	0.5400	+25.581%	63	3,121	-96.296%
2026-06-22	0.4300	0.5000	0.4300	0.4300	-12.245%	63	3,091	-95.349%
2026-06-18	0.5200	0.5200	0.4900	0.4900	-12.500%	20	3,045	-95.918%
2026-06-17	0.6500	0.6800	0.5600	0.5600	-20.000%	121	3,045	-96.429%
2026-06-16	0.9600	0.9600	0.7000	0.7000	-32.692%	13	2,938	-97.143%
2026-06-15	1.1500	1.1500	1.0400	1.0400	-12.605%	31	2,931	-98.077%
2026-06-12	1.0600	1.1900	1.0600	1.1900	+4.386%	26	2,923	-98.319%
2026-06-11	1.1400	1.1400	1.1300	1.1400	+1.786%	320	2,930	-98.246%
2026-06-10	1.1200	1.1200	1.1200	1.1200	+4.673%	10	2,627	-98.214%
2026-06-09	1.1200	1.1400	1.0700	1.0700	+0.943%	34	2,617	-98.131%
2026-06-08	1.2500	1.2500	1.0500	1.0600	-13.821%	50	2,586	-98.113%
2026-06-05	1.0800	1.2300	1.0800	1.2300	+20.588%	8	2,564	-98.374%
2026-06-04	1.1200	1.2100	1.0200	1.0200	-0.971%	625	2,557	-98.039%
2026-06-03	1.3000	1.3000	1.0300	1.0300	-31.788%	104	2,206	-98.058%
2026-06-02	1.4800	1.5100	1.4700	1.5100	-5.031%	3	2,144	-98.675%
2026-06-01	1.3700	1.6400	1.3700	1.5900	+10.417%	810	2,142	-98.742%
2026-05-29	1.4900	1.4900	1.4400	1.4400	-2.703%	492	1,429	-98.611%
2026-05-28	1.5300	1.5500	1.4800	1.4800	-9.202%	9	1,037	-98.649%
2026-05-27	1.7900	1.9000	1.6300	1.6300	+5.161%	351	1,032	-98.773%
2026-05-26	1.5400	1.5900	1.4500	1.5500	+2.649%	240	920	-98.710%
2026-05-22	1.6100	1.6100	1.5100	1.5100	+4.138%	6	878	-98.675%
2026-05-21	1.4500	1.4500	1.4500	1.4500	-4.605%	10	878	-98.621%
2026-05-20	1.5600	1.5600	1.5200	1.5200	+7.801%	9	878	-98.684%
2026-05-19	1.5900	1.5900	1.4100	1.4100	-11.875%	103	893	-98.582%
2026-05-18	1.6900	1.6900	1.5700	1.6000	+11.111%	71	893	-98.750%
2026-05-15	1.6300	1.7100	1.4400	1.4400	-22.995%	1,066	893	-98.611%
2026-05-14	1.9000	1.9000	1.8700	1.8700	+31.690%	6	863	-98.930%
2026-05-13	1.4200	1.4200	1.4200	1.4200	-4.698%	3	646	-98.592%
2026-05-12	1.5600	1.5600	1.4500	1.4900	-3.871%	248	646	-98.658%
2026-05-11	1.8000	1.8000	1.5300	1.5500	-14.835%	77	646	-98.710%
2026-05-08	1.9900	1.9900	1.7800	1.8200	-16.129%	46	640	-98.901%
2026-05-07	2.2800	2.2800	2.1500	2.1700	-4.825%	48	641	-99.078%
2026-05-06	2.4800	2.4800	2.2700	2.2800	-2.979%	23	661	-99.123%
2026-05-05	2.2200	2.3500	2.1900	2.3500	-6.375%	202	674	-99.149%
2026-05-04	2.5800	2.6100	2.5100	2.5100	-8.059%	36	827	-99.203%
2026-05-01	2.7500	2.9000	2.6800	2.7300	-2.151%	710	185	-99.267%
2026-04-30	2.7900	2.7900	2.7900	2.7900	+11.600%	5	185	-99.283%
2026-04-29	2.5000	2.5000	2.5000	2.5000	-20.886%	10	183	-99.200%
2026-04-27	3.1600	3.1600	3.1600	3.1600	-40.377%	1	183	-99.367%
2026-03-12	5.5000	5.5000	5.3000	5.3000	-2.752%	50	182	-99.623%
2026-03-11	5.5500	5.5500	5.4500	5.4500	-8.403%	84	132	-99.633%
2026-03-10	5.9500	5.9500	5.9500	5.9500	+33.408%	46	48	-99.664%
2026-01-13	4.4600	4.4600	4.4600	4.4600	-4.497%	1	2	-99.552%
2026-01-12	4.6700	4.6700	4.6700	4.6700	0.000%	1	1	-99.572%