Dark

CMCSA20260918C29
CMCSA Sep 18 2026 29.00 Call (CMCSA260918C00029000)
option OPRA

EOD

Jul 20, 2026

0.2000-31.034%(-0.0900)179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.2100	0.2300	0.2000	0.2000	-31.034%	179	1,374	0.000%
2026-07-17	0.3500	0.3500	0.2900	0.2900	+16.000%	2	1,195	-31.034%
2026-07-16	0.2500	0.2500	0.2500	0.2500	+31.579%	1	1,194	-20.000%
2026-07-15	0.1900	0.1900	0.1900	0.1900	-36.667%	3	1,194	+5.263%
2026-07-13	0.3000	0.3000	0.3000	0.3000	+50.000%	1	1,197	-33.333%
2026-07-09	0.2000	0.2000	0.2000	0.2000	0.000%	4	1,196	0.000%
2026-07-08	0.2000	0.2000	0.2000	0.2000	-35.484%	1	1,192	0.000%
2026-07-07	0.3500	0.3500	0.3000	0.3100	+6.897%	94	1,192	-35.484%
2026-07-06	0.3000	0.3100	0.2500	0.2900	+7.407%	90	1,244	-31.034%
2026-07-02	0.2700	0.2700	0.2700	0.2700	-35.714%	4	1,175	-25.926%
2026-07-01	0.4600	0.4700	0.4000	0.4200	-2.326%	17	1,175	-52.381%
2026-06-30	0.3500	0.4400	0.3500	0.4300	-2.273%	18	1,174	-53.488%
2026-06-29	0.5700	0.6000	0.3400	0.4400	+175.000%	192	1,159	-54.545%
2026-06-26	0.1600	0.1600	0.1600	0.1600	-11.111%	1	1,136	+25.000%
2026-06-25	0.1800	0.1800	0.1800	0.1800	0.000%	4	1,135	+11.111%
2026-06-23	0.1700	0.1800	0.1700	0.1800	0.000%	40	1,131	+11.111%
2026-06-22	0.1800	0.1800	0.1800	0.1800	0.000%	1	1,114	+11.111%
2026-06-18	0.1800	0.1800	0.1800	0.1800	-21.739%	6	1,118	+11.111%
2026-06-17	0.2800	0.2800	0.2300	0.2300	-23.333%	60	1,118	-13.043%
2026-06-16	0.3500	0.3500	0.3000	0.3000	-34.783%	7	1,163	-33.333%
2026-06-15	0.4700	0.4700	0.4600	0.4600	-4.167%	3	1,165	-56.522%
2026-06-12	0.5200	0.5200	0.4800	0.4800	+2.128%	3	1,164	-58.333%
2026-06-11	0.4800	0.4800	0.4500	0.4700	-2.083%	22	1,162	-57.447%
2026-06-10	0.4700	0.5400	0.4700	0.4800	-5.882%	42	1,145	-58.333%
2026-06-09	0.5200	0.5300	0.5100	0.5100	+2.000%	337	1,104	-60.784%
2026-06-08	0.5500	0.5500	0.5000	0.5000	-5.660%	50	1,103	-60.000%
2026-06-05	0.5300	0.5300	0.5300	0.5300	-1.852%	10	1,120	-62.264%
2026-06-04	0.6000	0.6000	0.5400	0.5400	+12.500%	21	1,110	-62.963%
2026-06-03	0.5800	0.5800	0.4800	0.4800	-29.412%	342	1,131	-58.333%
2026-06-02	0.6500	0.6800	0.6500	0.6800	-11.688%	15	1,367	-70.588%
2026-06-01	0.6300	0.7700	0.6100	0.7700	+18.462%	27	1,367	-74.026%
2026-05-29	0.6900	0.6900	0.6500	0.6500	-21.687%	9	1,340	-69.231%
2026-05-27	0.7700	0.9000	0.7700	0.8300	+18.571%	97	1,333	-75.904%
2026-05-26	0.7500	0.7500	0.6600	0.7000	-2.778%	10	1,253	-71.429%
2026-05-22	0.7200	0.7200	0.7200	0.7200	+2.857%	1	1,248	-72.222%
2026-05-21	0.6400	0.7200	0.6400	0.7000	+7.692%	97	1,218	-71.429%
2026-05-19	0.6500	0.6500	0.6500	0.6500	-12.162%	10	1,218	-69.231%
2026-05-18	0.6800	0.7500	0.6800	0.7400	+8.824%	132	1,208	-72.973%
2026-05-15	0.7800	0.7800	0.6800	0.6800	-12.821%	225	1,208	-70.588%
2026-05-14	0.9200	0.9200	0.7800	0.7800	+8.333%	32	1,105	-74.359%
2026-05-13	0.7000	0.7500	0.7000	0.7200	+2.857%	13	969	-72.222%
2026-05-12	0.6200	0.7000	0.6200	0.7000	+1.449%	129	969	-71.429%
2026-05-11	0.7900	0.7900	0.6600	0.6900	-8.000%	17	969	-71.014%
2026-05-08	0.9000	0.9100	0.7500	0.7500	-24.242%	97	956	-73.333%
2026-05-07	1.0500	1.1200	0.9900	0.9900	-7.477%	311	953	-79.798%
2026-05-06	1.1700	1.1700	1.0700	1.0700	0.000%	11	709	-81.308%
2026-05-05	1.1500	1.1500	1.0700	1.0700	-18.321%	54	699	-81.308%
2026-05-04	1.3000	1.3100	1.2300	1.3100	-7.092%	38	663	-84.733%
2026-05-01	1.3300	1.4100	1.3300	1.4100	+0.714%	9	639	-85.816%
2026-04-30	1.3100	1.4000	1.2300	1.4000	+22.807%	6	639	-85.714%
2026-04-29	1.3200	1.4200	1.1400	1.1400	-28.750%	19	636	-82.456%
2026-04-28	1.6800	1.6800	1.6000	1.6000	+2.564%	14	634	-87.500%
2026-04-27	1.5800	1.6600	1.5600	1.5600	-2.500%	35	620	-87.179%
2026-04-24	2.3900	2.3900	1.6000	1.6000	-57.895%	59	599	-87.500%
2026-04-23	3.8000	3.8000	3.8000	3.8000	+53.846%	1	631	-94.737%
2026-04-22	2.4700	2.4700	2.4700	2.4700	-17.667%	1	631	-91.903%
2026-04-20	2.9900	3.0000	2.9900	3.0000	+47.783%	30	630	-93.333%
2026-04-15	1.8900	2.0400	1.8900	2.0300	+4.103%	11	601	-90.148%
2026-04-13	1.8200	1.9500	1.8200	1.9500	0.000%	25	590	-89.744%
2026-04-10	2.0200	2.0200	1.9500	1.9500	-7.143%	7	574	-89.744%
2026-04-09	2.0000	2.1000	1.9800	2.1000	+10.526%	8	573	-90.476%
2026-04-08	2.0000	2.0500	1.9000	1.9000	0.000%	36	570	-89.474%
2026-04-07	1.9000	1.9000	1.9000	1.9000	-3.553%	1	555	-89.474%
2026-04-06	2.0800	2.0800	1.9700	1.9700	-7.512%	8	554	-89.848%
2026-04-02	2.1400	2.1400	2.0700	2.1300	0.000%	5	545	-90.610%
2026-04-01	2.1500	2.1500	2.0500	2.1300	-10.504%	23	545	-90.610%
2026-03-31	2.5000	2.5000	2.3800	2.3800	-6.667%	2	533	-91.597%
2026-03-30	2.5700	2.5700	2.5400	2.5500	+11.842%	70	533	-92.157%
2026-03-27	2.2800	2.2800	2.2800	2.2800	-3.390%	1	485	-91.228%
2026-03-26	2.3600	2.3600	2.3600	2.3600	+0.426%	1	484	-91.525%
2026-03-25	2.3500	2.3500	2.3500	2.3500	-12.963%	20	483	-91.489%
2026-03-24	2.7600	2.7600	2.7000	2.7000	-33.661%	37	483	-92.593%
2026-03-10	4.0500	4.0700	4.0000	4.0700	-4.235%	126	468	-95.086%
2026-02-23	4.2500	4.2500	4.2500	4.2500	-0.235%	2	343	-95.294%
2026-02-13	4.2600	4.2600	4.2600	4.2600	+13.904%	2	342	-95.305%
2026-02-04	3.7400	3.7400	3.7400	3.7400	+22.623%	2	342	-94.652%
2026-01-30	3.0500	3.0500	3.0500	3.0500	+2.349%	13	342	-93.443%
2026-01-23	2.9800	2.9800	2.9800	2.9800	+6.429%	20	329	-93.289%
2026-01-15	2.8000	2.8000	2.8000	2.8000	-6.667%	5	312	-92.857%
2026-01-12	3.0500	3.0500	3.0000	3.0000	+20.968%	96	307	-93.333%
2026-01-08	2.4000	2.4800	2.3700	2.4800	0.000%	214	214	-91.935%