Dark

CMCSA20260918C30
CMCSA Sep 18 2026 30.00 Call (CMCSA260918C00030000)
option OPRA

EOD

Jul 17, 2026

0.1500-11.765%(-0.0200)336

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.2200	0.2500	0.1400	0.1500	-11.765%	336	40,306	0.000%
2026-07-16	0.1600	0.1900	0.1600	0.1700	+30.769%	17	40,292	-11.765%
2026-07-15	0.1400	0.1400	0.1300	0.1300	0.000%	684	40,296	+15.385%
2026-07-14	0.1900	0.1900	0.1300	0.1300	-38.095%	2,549	39,756	+15.385%
2026-07-13	0.2100	0.2200	0.2000	0.2100	+23.529%	96	37,284	-28.571%
2026-07-10	0.2100	0.2200	0.1700	0.1700	-26.087%	2,022	37,204	-11.765%
2026-07-09	0.1500	0.2300	0.1500	0.2300	+35.294%	960	35,203	-34.783%
2026-07-08	0.1800	0.1900	0.1700	0.1700	-10.526%	2,427	34,245	-11.765%
2026-07-07	0.2500	0.2500	0.1900	0.1900	-5.000%	1,987	32,038	-21.053%
2026-07-06	0.2000	0.2200	0.1900	0.2000	-9.091%	3,596	30,072	-25.000%
2026-07-02	0.2500	0.2500	0.1800	0.2200	-12.000%	164	26,528	-31.818%
2026-07-01	0.3500	0.3500	0.2500	0.2500	-26.471%	5,507	26,528	-40.000%
2026-06-30	0.3500	0.3500	0.2600	0.3400	+17.241%	9,047	21,031	-55.882%
2026-06-29	0.8300	0.8800	0.2500	0.2900	+141.667%	189	14,265	-48.276%
2026-06-25	0.1200	0.1500	0.1200	0.1200	0.000%	10	14,311	+25.000%
2026-06-24	0.1200	0.1200	0.1200	0.1200	-7.692%	1	14,315	+25.000%
2026-06-23	0.1200	0.1500	0.1200	0.1300	+18.182%	68	14,315	+15.385%
2026-06-22	0.1200	0.1400	0.1100	0.1100	-8.333%	56	14,267	+36.364%
2026-06-18	0.1500	0.1500	0.1200	0.1200	-14.286%	79	14,270	+25.000%
2026-06-17	0.2000	0.2300	0.1400	0.1400	-44.000%	321	14,270	+7.143%
2026-06-16	0.2500	0.2500	0.2500	0.2500	-24.242%	22	14,035	-40.000%
2026-06-15	0.3900	0.3900	0.3200	0.3300	-17.500%	1,256	14,035	-54.545%
2026-06-12	0.3700	0.4000	0.3100	0.4000	+11.111%	1,711	13,662	-62.500%
2026-06-11	0.3600	0.3600	0.3600	0.3600	-10.000%	2	13,135	-58.333%
2026-06-10	0.3700	0.4000	0.3700	0.4000	+17.647%	3	13,137	-62.500%
2026-06-09	0.3700	0.3800	0.3400	0.3400	+13.333%	7	13,138	-55.882%
2026-06-08	0.3000	0.3000	0.3000	0.3000	-18.919%	2	13,136	-50.000%
2026-06-05	0.4200	0.4200	0.3700	0.3700	0.000%	13	13,136	-59.459%
2026-06-04	0.3600	0.4200	0.3600	0.3700	0.000%	19	13,145	-59.459%
2026-06-03	0.5700	0.5700	0.3700	0.3700	-31.481%	118	13,159	-59.459%
2026-06-02	0.5500	0.5500	0.5000	0.5400	-10.000%	15	13,055	-72.222%
2026-06-01	0.4500	0.6200	0.4500	0.6000	+20.000%	75	13,045	-75.000%
2026-05-29	0.4800	0.5000	0.4800	0.5000	-5.660%	3	12,977	-70.000%
2026-05-28	0.5700	0.5700	0.5100	0.5300	-1.852%	10	12,976	-71.698%
2026-05-27	0.6100	0.7500	0.5400	0.5400	+1.887%	754	12,974	-72.222%
2026-05-26	0.5500	0.5500	0.5300	0.5300	-5.357%	3	13,698	-71.698%
2026-05-22	0.5700	0.5700	0.5500	0.5600	+5.660%	36	13,678	-73.214%
2026-05-21	0.5300	0.5300	0.5300	0.5300	-1.852%	2	13,678	-71.698%
2026-05-20	0.5100	0.5400	0.5000	0.5400	+12.500%	144	13,678	-72.222%
2026-05-19	0.5500	0.5500	0.4800	0.4800	-14.286%	30	13,604	-68.750%
2026-05-18	0.5000	0.6000	0.5000	0.5600	+9.804%	154	13,604	-73.214%
2026-05-15	0.6500	0.6700	0.5000	0.5100	-23.881%	221	13,604	-70.588%
2026-05-14	0.5800	0.7300	0.5800	0.6700	+19.643%	39	13,596	-77.612%
2026-05-13	0.5200	0.5600	0.4900	0.5600	+7.692%	681	7,867	-73.214%
2026-05-12	0.5000	0.5500	0.4700	0.5200	0.000%	5,354	7,867	-71.154%
2026-05-11	0.6000	0.6000	0.5000	0.5200	-10.345%	32	7,867	-71.154%
2026-05-08	0.6900	0.7000	0.5800	0.5800	-27.500%	58	7,851	-74.138%
2026-05-07	0.8200	0.9000	0.7500	0.8000	-3.614%	5,659	7,843	-81.250%
2026-05-06	0.8800	0.8800	0.7800	0.8300	+3.750%	1,459	2,503	-81.928%
2026-05-05	1.0000	1.0000	0.7700	0.8000	-17.526%	99	1,138	-81.250%
2026-05-04	0.9500	0.9800	0.8900	0.9700	-4.902%	18	1,106	-84.536%
2026-05-01	0.9200	1.0900	0.9200	1.0200	+3.030%	98	1,071	-85.294%
2026-04-30	0.9400	0.9900	0.9400	0.9900	+15.116%	18	1,071	-84.848%
2026-04-29	1.0200	1.0400	0.8600	0.8600	-30.081%	27	1,066	-82.558%
2026-04-28	1.2300	1.2300	1.2300	1.2300	+11.818%	10	1,063	-87.805%
2026-04-27	1.3400	1.3400	1.1000	1.1000	-14.729%	116	1,063	-86.364%
2026-04-24	2.2500	2.2500	1.2900	1.2900	-62.059%	173	1,027	-88.372%
2026-04-23	3.5000	3.7700	3.3500	3.4000	+56.682%	80	931	-95.588%
2026-04-22	2.1700	2.1700	2.1700	2.1700	-3.556%	1	969	-93.088%
2026-04-21	2.2500	2.2500	2.2500	2.2500	-6.250%	1	970	-93.333%
2026-04-20	2.4100	2.5700	2.3900	2.4000	+9.091%	9	970	-93.750%
2026-04-17	2.2500	2.2500	2.2000	2.2000	+29.412%	527	967	-93.182%
2026-04-15	1.7000	1.7000	1.7000	1.7000	+11.842%	30	475	-91.176%
2026-04-14	1.3700	1.5200	1.3700	1.5200	+0.662%	21	445	-90.132%
2026-04-13	1.3800	1.5100	1.3800	1.5100	-3.205%	28	425	-90.066%
2026-04-10	1.5800	1.5800	1.5500	1.5600	-1.266%	48	403	-90.385%
2026-04-09	1.5400	1.5800	1.5400	1.5800	+7.483%	45	355	-90.506%
2026-04-08	1.5400	1.5400	1.4700	1.4700	-3.922%	28	310	-89.796%
2026-04-07	1.5400	1.5400	1.5000	1.5300	-10.000%	23	301	-90.196%
2026-04-06	1.7000	1.7000	1.7000	1.7000	+4.938%	1	293	-91.176%
2026-04-02	1.6200	1.6200	1.6200	1.6200	-5.263%	2	292	-90.741%
2026-04-01	1.7000	1.7100	1.7000	1.7100	-12.308%	17	292	-91.228%
2026-03-31	2.0000	2.0000	1.7900	1.9500	-2.985%	34	290	-92.308%
2026-03-30	1.9200	2.0500	1.9200	2.0100	+9.836%	13	265	-92.537%
2026-03-27	1.8300	1.8300	1.8300	1.8300	-17.937%	3	263	-91.803%
2026-03-24	2.2200	2.2700	2.2000	2.2300	+5.189%	27	263	-93.274%
2026-03-23	2.1700	2.2100	2.1200	2.1200	-7.018%	9	240	-92.925%
2026-03-20	2.3000	2.3000	2.2800	2.2800	+3.167%	2	240	-93.421%
2026-03-19	2.1500	2.2100	2.1500	2.2100	+8.867%	4	239	-93.213%
2026-03-18	2.0800	2.0800	2.0300	2.0300	-25.641%	15	235	-92.611%
2026-03-17	2.8000	2.8000	2.7300	2.7300	-12.219%	8	235	-94.505%
2026-03-16	2.7900	3.1100	2.6100	3.1100	+8.741%	17	227	-95.177%
2026-03-13	2.8600	2.8600	2.8600	2.8600	-13.333%	2	221	-94.755%
2026-03-10	3.3500	3.3600	3.3000	3.3000	-7.821%	21	219	-95.455%
2026-03-09	3.5100	3.5800	3.5100	3.5800	-9.367%	9	199	-95.810%
2026-03-06	3.9500	3.9500	3.9500	3.9500	+2.597%	2	195	-96.203%
2026-03-05	3.8500	3.8500	3.8500	3.8500	+20.313%	3	193	-96.104%
2026-03-04	3.2000	3.2000	3.2000	3.2000	-0.621%	1	190	-95.313%
2026-03-03	3.2200	3.2200	3.2200	3.2200	-0.923%	3	190	-95.342%
2026-03-02	3.2000	3.2500	3.1800	3.2500	+8.333%	23	187	-95.385%
2026-02-27	3.0000	3.0000	3.0000	3.0000	-18.919%	1	169	-95.000%
2026-02-19	3.7000	3.7000	3.7000	3.7000	-0.538%	2	169	-95.946%
2026-02-18	3.7200	3.7200	3.7200	3.7200	+3.333%	3	167	-95.968%
2026-02-09	3.6000	3.6000	3.6000	3.6000	+14.286%	8	164	-95.833%
2026-02-04	3.1500	3.1500	3.1500	3.1500	+6.780%	7	164	-95.238%
2026-02-03	2.9500	2.9500	2.9500	2.9500	+11.742%	49	157	-94.915%
2026-01-30	2.7300	2.7300	2.6400	2.6400	-9.589%	8	111	-94.318%
2026-01-29	3.0000	3.0500	2.9200	2.9200	+10.189%	49	114	-94.863%
2026-01-23	2.6500	2.6500	2.6500	2.6500	+15.721%	10	86	-94.340%
2026-01-21	2.2900	2.2900	2.2900	2.2900	-4.583%	1	77	-93.450%
2026-01-15	2.4000	2.4000	2.4000	2.4000	-4.000%	20	77	-93.750%
2026-01-14	2.5000	2.5000	2.5000	2.5000	+8.696%	2	57	-94.000%
2026-01-13	2.3000	2.3000	2.3000	2.3000	-10.156%	5	56	-93.478%
2026-01-12	2.6200	2.6200	2.5600	2.5600	+28.000%	57	59	-94.141%
2026-01-09	2.0000	2.0000	2.0000	2.0000	+4.167%	1	7	-92.500%
2026-01-06	2.1500	2.1500	1.9200	1.9200	-36.000%	7	6	-92.188%
2026-01-02	2.9000	3.0000	2.9000	3.0000	-6.250%	12	2,103	-95.000%
2025-12-31	3.2000	3.2000	3.2000	3.2000	0.000%	10	2,104	-95.313%
2025-12-30	3.2000	3.2000	3.2000	3.2000	-3.030%	1	2,104	-95.313%
2025-12-26	3.3000	3.3000	3.3000	3.3000	+11.864%	2	2,104	-95.455%
2025-12-22	3.1500	3.2000	2.9500	2.9500	-9.231%	9	2,102	-94.915%
2025-12-19	3.2600	3.2600	3.2500	3.2500	-9.471%	71	2,109	-95.385%
2025-12-18	3.4500	3.5900	3.4500	3.5900	-0.278%	420	2,039	-95.822%
2025-12-17	3.2000	3.6000	3.1500	3.6000	+12.500%	877	2,459	-95.833%
2025-12-16	2.6000	3.2000	2.6000	3.2000	+29.555%	22	3,156	-95.313%
2025-12-15	2.4900	2.4900	2.4700	2.4700	+17.062%	5	3,160	-93.927%
2025-12-12	2.1100	2.1100	2.1100	2.1100	+1.442%	3	3,160	-92.891%
2025-12-11	2.0800	2.0800	2.0800	2.0800	+26.829%	2	3,163	-92.788%
2025-12-09	1.6400	1.6400	1.6400	1.6400	+2.500%	16	3,161	-90.854%
2025-12-08	1.6000	1.6000	1.6000	1.6000	-5.882%	2	3,177	-90.625%
2025-12-05	2.0900	2.2800	1.7000	1.7000	-14.573%	105	3,177	-91.176%
2025-12-04	2.0000	2.0700	1.9900	1.9900	-6.132%	3	3,182	-92.462%
2025-12-03	2.0300	2.1200	2.0300	2.1200	+21.143%	5	3,180	-92.925%
2025-12-02	1.6400	1.8600	1.6400	1.7500	+2.941%	3	3,179	-91.429%
2025-12-01	1.6400	1.8500	1.6400	1.7000	-5.556%	16	3,180	-91.176%
2025-11-28	1.8000	1.8000	1.8000	1.8000	-3.226%	11	3,180	-91.667%
2025-11-26	1.8400	1.8600	1.8400	1.8600	-2.618%	17	3,189	-91.935%
2025-11-25	1.9800	2.0100	1.9100	1.9100	-2.551%	4	3,189	-92.147%
2025-11-24	2.0800	2.1000	1.9600	1.9600	-12.500%	28	3,189	-92.347%
2025-11-21	2.0100	2.2800	2.0100	2.2400	+6.161%	24	3,187	-93.304%
2025-11-19	2.1400	2.1700	2.1100	2.1100	-7.048%	28	3,197	-92.891%
2025-11-18	2.2700	2.2700	2.2700	2.2700	+3.182%	73	3,196	-93.392%
2025-11-17	2.3500	2.3500	2.2000	2.2000	-3.930%	16	3,123	-93.182%
2025-11-14	2.2900	2.2900	2.2900	2.2900	-15.185%	1	3,138	-93.450%
2025-11-13	2.7100	2.7100	2.7000	2.7000	+9.756%	2	3,139	-94.444%
2025-11-12	2.4400	2.4700	2.3300	2.4600	+11.818%	51	3,139	-93.902%
2025-11-10	2.1600	2.2000	2.1600	2.2000	0.000%	6	3,137	-93.182%
2025-11-07	2.3600	2.3600	2.2000	2.2000	-8.333%	19	3,137	-93.182%
2025-11-06	2.4000	2.4000	2.4000	2.4000	-6.977%	20	3,125	-93.750%
2025-11-05	2.5000	2.5800	2.5000	2.5800	+13.158%	43	3,105	-94.186%
2025-11-04	2.3000	2.3400	2.2600	2.2800	+3.636%	44	3,067	-93.421%
2025-11-03	2.2700	2.3000	2.1800	2.2000	-2.655%	133	3,154	-93.182%
2025-10-31	2.0700	2.2600	2.0700	2.2600	+2.727%	3	3,154	-93.363%
2025-10-30	1.3400	2.2400	1.3400	2.2000	-22.807%	38	3,154	-93.182%
2025-10-29	2.9500	3.0400	2.8500	2.8500	-8.946%	123	3,121	-94.737%
2025-10-28	3.1300	3.2000	3.0000	3.1300	-2.188%	403	3,004	-95.208%
2025-10-27	3.2000	3.2500	3.1900	3.2000	0.000%	206	2,635	-95.313%
2025-10-23	3.2000	3.2100	3.1900	3.2000	-4.478%	35	2,635	-95.313%
2025-10-21	3.3500	3.3500	3.3500	3.3500	+3.395%	1	2,607	-95.522%
2025-10-20	3.2500	3.2500	3.2400	3.2400	-1.220%	5	2,606	-95.370%
2025-10-16	3.3300	3.3300	3.2800	3.2800	+0.923%	32	2,604	-95.427%
2025-10-15	3.3500	3.3500	3.2400	3.2500	-8.451%	61	2,572	-95.385%
2025-10-14	3.2200	3.6000	3.2200	3.5500	+9.231%	72	2,572	-95.775%
2025-10-13	3.3000	3.3000	3.2500	3.2500	-9.722%	113	2,545	-95.385%
2025-10-10	3.6000	3.6000	3.6000	3.6000	+1.408%	1	2,545	-95.833%
2025-10-09	3.6800	3.6800	3.5200	3.5500	-6.579%	2,267	2,544	-95.775%
2025-10-08	3.8000	3.8000	3.8000	3.8000	0.000%	2	277	-96.053%
2025-10-07	3.9000	3.9000	3.8000	3.8000	-2.062%	8	267	-96.053%
2025-10-06	3.7500	3.8800	3.7500	3.8800	-4.433%	25	267	-96.134%
2025-10-03	3.9000	4.0600	3.9000	4.0600	+8.267%	48	242	-96.305%
2025-10-02	3.8000	3.8000	3.6500	3.7500	-6.250%	31	222	-96.000%
2025-10-01	4.2000	4.2000	4.0000	4.0000	-3.614%	41	193	-96.250%
2025-09-29	4.1500	4.1500	4.1500	4.1500	-3.488%	20	157	-96.386%
2025-09-25	4.3000	4.3000	4.3000	4.3000	+1.176%	6	137	-96.512%
2025-09-24	4.2500	4.2500	4.2500	4.2500	-7.205%	5	137	-96.471%
2025-09-23	4.5800	4.5800	4.5800	4.5800	+9.048%	3	137	-96.725%
2025-09-18	4.1200	4.2000	4.0500	4.2000	-22.936%	57	140	-96.429%
2025-09-10	5.4500	5.5000	5.3500	5.4500	-6.034%	28	86	-97.248%
2025-09-09	5.8500	5.8500	5.7500	5.8000	-0.855%	14	58	-97.414%
2025-09-08	4.9500	5.8500	4.9500	5.8500	+3.723%	35	45	-97.436%
2025-08-27	5.6000	5.6400	5.6000	5.6400	-0.177%	2	15	-97.340%
2025-08-26	5.6500	5.6500	5.6500	5.6500	-3.087%	1	13	-97.345%
2025-08-25	5.8300	5.8300	5.8300	5.8300	+9.586%	1	13	-97.427%
2025-08-20	5.3200	5.3200	5.3200	5.3200	+11.065%	1	13	-97.180%
2025-08-13	4.7900	4.7900	4.7900	4.7900	+19.750%	1	14	-96.868%
2025-08-11	3.9200	4.0000	3.9200	4.0000	-17.526%	6	13	-96.250%
2025-08-06	4.8500	4.8500	4.8500	4.8500	-4.902%	1	8	-96.907%
2025-07-30	5.2500	5.3000	5.1000	5.1000	-8.929%	4	7	-97.059%
2025-07-28	5.6000	5.6000	5.6000	5.6000	-5.085%	1	3	-97.321%
2025-07-25	5.9000	5.9000	5.9000	5.9000	-12.593%	1	4	-97.458%
2025-06-06	6.7500	6.7500	6.7500	6.7500	+4.006%	2	3	-97.778%
2025-05-29	6.4900	6.4900	6.4900	6.4900	0.000%	2	2	-97.689%