Dark

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

EOD

Sep 16, 2026

0.0300-40.000%(-0.0200)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0400	0.0400	0.0300	0.0300	-40.000%	38	2,016	0.000%
2026-09-15	0.0200	0.0500	0.0200	0.0500	-54.545%	2	2,034	-40.000%
2026-09-14	0.0100	0.1100	0.0100	0.1100	-50.000%	32	2,035	-72.727%
2026-09-11	0.2200	0.2200	0.2200	0.2200	+2,100.000%	1	2,042	-86.364%
2026-09-10	0.0100	0.0100	0.0100	0.0100	-50.000%	54	2,043	+200.000%
2026-09-09	0.0500	0.0500	0.0200	0.0200	-33.333%	113	2,027	+50.000%
2026-09-08	0.0200	0.0500	0.0200	0.0300	-25.000%	21	2,107	0.000%
2026-09-04	0.0500	0.0500	0.0300	0.0400	0.000%	34	2,104	-25.000%
2026-09-03	0.0400	0.0400	0.0400	0.0400	-71.429%	2	2,104	-25.000%
2026-09-02	0.1400	0.1400	0.1100	0.1400	+100.000%	36	2,106	-78.571%
2026-09-01	0.1900	0.1900	0.0600	0.0700	-12.500%	61	2,087	-57.143%
2026-08-31	0.1000	0.1000	0.0800	0.0800	-27.273%	105	2,097	-62.500%
2026-08-28	0.1200	0.1400	0.1000	0.1100	-42.105%	40	2,113	-72.727%
2026-08-26	0.1900	0.2100	0.1700	0.1900	-17.391%	44	2,106	-84.211%
2026-08-25	0.1800	0.2400	0.1800	0.2300	+15.000%	270	2,086	-86.957%
2026-08-24	0.2000	0.2600	0.2000	0.2000	+5.263%	64	1,897	-85.000%
2026-08-21	0.1600	0.2200	0.1600	0.1900	+5.556%	217	1,845	-84.211%
2026-08-20	0.1900	0.1900	0.1600	0.1800	-18.182%	73	1,687	-83.333%
2026-08-19	0.2000	0.3000	0.2000	0.2200	+37.500%	106	1,635	-86.364%
2026-08-18	0.1300	0.1700	0.1300	0.1600	+33.333%	39	1,584	-81.250%
2026-08-17	0.1100	0.1200	0.1100	0.1200	-36.842%	33	1,565	-75.000%
2026-08-14	0.1000	0.2200	0.1000	0.1900	+11.765%	226	1,559	-84.211%
2026-08-13	0.1700	0.1900	0.1400	0.1700	0.000%	39	1,546	-82.353%
2026-08-12	0.1600	0.1700	0.0900	0.1700	+21.429%	174	1,540	-82.353%
2026-08-11	0.1100	0.1400	0.1100	0.1400	+16.667%	14	1,491	-78.571%
2026-08-10	0.1300	0.1300	0.1200	0.1200	-36.842%	3	1,482	-75.000%
2026-08-07	0.1800	0.1900	0.1600	0.1900	+11.765%	18	1,481	-84.211%
2026-08-06	0.1700	0.1900	0.1700	0.1700	+6.250%	60	1,497	-82.353%
2026-08-05	0.1500	0.1600	0.1400	0.1600	-15.789%	15	1,475	-81.250%
2026-08-04	0.1600	0.2000	0.1600	0.1900	+11.765%	10	1,477	-84.211%
2026-08-03	0.1700	0.2000	0.1700	0.1700	-10.526%	86	1,475	-82.353%
2026-07-29	0.1900	0.1900	0.1500	0.1900	+58.333%	17	1,448	-84.211%
2026-07-28	0.1000	0.1200	0.1000	0.1200	+9.091%	46	1,437	-75.000%
2026-07-27	0.1500	0.1500	0.0600	0.1100	+83.333%	61	1,437	-72.727%
2026-07-24	0.1000	0.1000	0.0600	0.0600	-70.000%	16	1,385	-50.000%
2026-07-22	0.2400	0.2400	0.1900	0.2000	-4.762%	10	1,390	-85.000%
2026-07-21	0.2000	0.2100	0.2000	0.2100	+5.000%	18	1,388	-85.714%
2026-07-20	0.2100	0.2300	0.2000	0.2000	-31.034%	179	1,374	-85.000%
2026-07-17	0.3500	0.3500	0.2900	0.2900	+16.000%	2	1,195	-89.655%
2026-07-16	0.2500	0.2500	0.2500	0.2500	+31.579%	1	1,194	-88.000%
2026-07-15	0.1900	0.1900	0.1900	0.1900	-36.667%	3	1,194	-84.211%
2026-07-13	0.3000	0.3000	0.3000	0.3000	+50.000%	1	1,197	-90.000%
2026-07-09	0.2000	0.2000	0.2000	0.2000	0.000%	4	1,196	-85.000%
2026-07-08	0.2000	0.2000	0.2000	0.2000	-35.484%	1	1,192	-85.000%
2026-07-07	0.3500	0.3500	0.3000	0.3100	+6.897%	94	1,192	-90.323%
2026-07-06	0.3000	0.3100	0.2500	0.2900	+7.407%	90	1,244	-89.655%
2026-07-02	0.2700	0.2700	0.2700	0.2700	-35.714%	4	1,175	-88.889%
2026-07-01	0.4600	0.4700	0.4000	0.4200	-2.326%	17	1,175	-92.857%
2026-06-30	0.3500	0.4400	0.3500	0.4300	-2.273%	18	1,174	-93.023%
2026-06-29	0.5700	0.6000	0.3400	0.4400	+175.000%	192	1,159	-93.182%
2026-06-26	0.1600	0.1600	0.1600	0.1600	-11.111%	1	1,136	-81.250%
2026-06-25	0.1800	0.1800	0.1800	0.1800	0.000%	4	1,135	-83.333%
2026-06-23	0.1700	0.1800	0.1700	0.1800	0.000%	40	1,131	-83.333%
2026-06-22	0.1800	0.1800	0.1800	0.1800	0.000%	1	1,114	-83.333%
2026-06-18	0.1800	0.1800	0.1800	0.1800	-21.739%	6	1,118	-83.333%
2026-06-17	0.2800	0.2800	0.2300	0.2300	-23.333%	60	1,118	-86.957%
2026-06-16	0.3500	0.3500	0.3000	0.3000	-34.783%	7	1,163	-90.000%
2026-06-15	0.4700	0.4700	0.4600	0.4600	-4.167%	3	1,165	-93.478%
2026-06-12	0.5200	0.5200	0.4800	0.4800	+2.128%	3	1,164	-93.750%
2026-06-11	0.4800	0.4800	0.4500	0.4700	-2.083%	22	1,162	-93.617%
2026-06-10	0.4700	0.5400	0.4700	0.4800	-5.882%	42	1,145	-93.750%
2026-06-09	0.5200	0.5300	0.5100	0.5100	+2.000%	337	1,104	-94.118%
2026-06-08	0.5500	0.5500	0.5000	0.5000	-5.660%	50	1,103	-94.000%
2026-06-05	0.5300	0.5300	0.5300	0.5300	-1.852%	10	1,120	-94.340%
2026-06-04	0.6000	0.6000	0.5400	0.5400	+12.500%	21	1,110	-94.444%
2026-06-03	0.5800	0.5800	0.4800	0.4800	-29.412%	342	1,131	-93.750%
2026-06-02	0.6500	0.6800	0.6500	0.6800	-11.688%	15	1,367	-95.588%
2026-06-01	0.6300	0.7700	0.6100	0.7700	+18.462%	27	1,367	-96.104%
2026-05-29	0.6900	0.6900	0.6500	0.6500	-21.687%	9	1,340	-95.385%
2026-05-27	0.7700	0.9000	0.7700	0.8300	+18.571%	97	1,333	-96.386%
2026-05-26	0.7500	0.7500	0.6600	0.7000	-2.778%	10	1,253	-95.714%
2026-05-22	0.7200	0.7200	0.7200	0.7200	+2.857%	1	1,248	-95.833%
2026-05-21	0.6400	0.7200	0.6400	0.7000	+7.692%	97	1,218	-95.714%
2026-05-19	0.6500	0.6500	0.6500	0.6500	-12.162%	10	1,218	-95.385%
2026-05-18	0.6800	0.7500	0.6800	0.7400	+8.824%	132	1,208	-95.946%
2026-05-15	0.7800	0.7800	0.6800	0.6800	-12.821%	225	1,208	-95.588%
2026-05-14	0.9200	0.9200	0.7800	0.7800	+8.333%	32	1,105	-96.154%
2026-05-13	0.7000	0.7500	0.7000	0.7200	+2.857%	13	969	-95.833%
2026-05-12	0.6200	0.7000	0.6200	0.7000	+1.449%	129	969	-95.714%
2026-05-11	0.7900	0.7900	0.6600	0.6900	-8.000%	17	969	-95.652%
2026-05-08	0.9000	0.9100	0.7500	0.7500	-24.242%	97	956	-96.000%
2026-05-07	1.0500	1.1200	0.9900	0.9900	-7.477%	311	953	-96.970%
2026-05-06	1.1700	1.1700	1.0700	1.0700	0.000%	11	709	-97.196%
2026-05-05	1.1500	1.1500	1.0700	1.0700	-18.321%	54	699	-97.196%
2026-05-04	1.3000	1.3100	1.2300	1.3100	-7.092%	38	663	-97.710%
2026-05-01	1.3300	1.4100	1.3300	1.4100	+0.714%	9	639	-97.872%
2026-04-30	1.3100	1.4000	1.2300	1.4000	+22.807%	6	639	-97.857%
2026-04-29	1.3200	1.4200	1.1400	1.1400	-28.750%	19	636	-97.368%
2026-04-28	1.6800	1.6800	1.6000	1.6000	+2.564%	14	634	-98.125%
2026-04-27	1.5800	1.6600	1.5600	1.5600	-2.500%	35	620	-98.077%
2026-04-24	2.3900	2.3900	1.6000	1.6000	-57.895%	59	599	-98.125%
2026-04-23	3.8000	3.8000	3.8000	3.8000	+53.846%	1	631	-99.211%
2026-04-22	2.4700	2.4700	2.4700	2.4700	-17.667%	1	631	-98.785%
2026-04-20	2.9900	3.0000	2.9900	3.0000	+47.783%	30	630	-99.000%
2026-04-15	1.8900	2.0400	1.8900	2.0300	+4.103%	11	601	-98.522%
2026-04-13	1.8200	1.9500	1.8200	1.9500	0.000%	25	590	-98.462%
2026-04-10	2.0200	2.0200	1.9500	1.9500	-7.143%	7	574	-98.462%
2026-04-09	2.0000	2.1000	1.9800	2.1000	+10.526%	8	573	-98.571%
2026-04-08	2.0000	2.0500	1.9000	1.9000	0.000%	36	570	-98.421%
2026-04-07	1.9000	1.9000	1.9000	1.9000	-3.553%	1	555	-98.421%
2026-04-06	2.0800	2.0800	1.9700	1.9700	-7.512%	8	554	-98.477%
2026-04-02	2.1400	2.1400	2.0700	2.1300	0.000%	5	545	-98.592%
2026-04-01	2.1500	2.1500	2.0500	2.1300	-10.504%	23	545	-98.592%
2026-03-31	2.5000	2.5000	2.3800	2.3800	-6.667%	2	533	-98.739%
2026-03-30	2.5700	2.5700	2.5400	2.5500	+11.842%	70	533	-98.824%
2026-03-27	2.2800	2.2800	2.2800	2.2800	-3.390%	1	485	-98.684%
2026-03-26	2.3600	2.3600	2.3600	2.3600	+0.426%	1	484	-98.729%
2026-03-25	2.3500	2.3500	2.3500	2.3500	-12.963%	20	483	-98.723%
2026-03-24	2.7600	2.7600	2.7000	2.7000	-33.661%	37	483	-98.889%
2026-03-10	4.0500	4.0700	4.0000	4.0700	-4.235%	126	468	-99.263%
2026-02-23	4.2500	4.2500	4.2500	4.2500	-0.235%	2	343	-99.294%
2026-02-13	4.2600	4.2600	4.2600	4.2600	+13.904%	2	342	-99.296%
2026-02-04	3.7400	3.7400	3.7400	3.7400	+22.623%	2	342	-99.198%
2026-01-30	3.0500	3.0500	3.0500	3.0500	+2.349%	13	342	-99.016%
2026-01-23	2.9800	2.9800	2.9800	2.9800	+6.429%	20	329	-98.993%
2026-01-15	2.8000	2.8000	2.8000	2.8000	-6.667%	5	312	-98.929%
2026-01-12	3.0500	3.0500	3.0000	3.0000	+20.968%	96	307	-99.000%
2026-01-08	2.4000	2.4800	2.3700	2.4800	0.000%	214	214	-98.790%