Dark

CMCSA20260918C31
CMCSA Sep 18 2026 31.00 Call (CMCSA260918C00031000)
option OPRA

EOD

Jul 17, 2026

0.1100+22.222%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.1100	0.1100	0.1100	0.1100	+22.222%	1	6,438	0.000%
2026-07-15	0.0900	0.0900	0.0900	0.0900	-40.000%	11	6,438	+22.222%
2026-07-13	0.1500	0.1500	0.1500	0.1500	+50.000%	5	6,449	-26.667%
2026-07-09	0.1000	0.1000	0.1000	0.1000	-37.500%	1	6,444	+10.000%
2026-07-07	0.1600	0.1600	0.1600	0.1600	+14.286%	1	6,445	-31.250%
2026-07-06	0.1500	0.1500	0.1400	0.1400	-44.000%	84	6,445	-21.429%
2026-07-01	0.2500	0.2500	0.2500	0.2500	+8.696%	3	6,407	-56.000%
2026-06-30	0.2300	0.2300	0.2300	0.2300	+4.545%	4	6,405	-52.174%
2026-06-29	0.2800	0.2900	0.2000	0.2200	+175.000%	424	6,402	-50.000%
2026-06-24	0.0800	0.0800	0.0800	0.0800	-27.273%	6	6,198	+37.500%
2026-06-18	0.0900	0.1100	0.0900	0.1100	-15.385%	9	6,203	0.000%
2026-06-17	0.1300	0.1300	0.1300	0.1300	-35.000%	10	6,203	-15.385%
2026-06-16	0.2000	0.2000	0.2000	0.2000	-23.077%	1	6,203	-45.000%
2026-06-15	0.2800	0.3000	0.2500	0.2600	-21.212%	17	6,203	-57.692%
2026-06-12	0.3200	0.3300	0.3200	0.3300	+22.222%	29	6,202	-66.667%
2026-06-11	0.2700	0.2700	0.2700	0.2700	-10.000%	2	6,202	-59.259%
2026-06-10	0.3000	0.3000	0.3000	0.3000	-3.226%	1	6,202	-63.333%
2026-06-09	0.2700	0.3200	0.2700	0.3100	-8.824%	96	6,202	-64.516%
2026-06-05	0.3300	0.3400	0.3300	0.3400	0.000%	2	6,202	-67.647%
2026-06-04	0.3300	0.3400	0.3300	0.3400	+6.250%	12	6,200	-67.647%
2026-06-03	0.3800	0.3800	0.3200	0.3200	-27.273%	7	6,200	-65.625%
2026-06-02	0.4400	0.4400	0.4400	0.4400	-2.222%	50	6,202	-75.000%
2026-06-01	0.3400	0.4900	0.3400	0.4500	+21.622%	38	6,202	-75.556%
2026-05-29	0.3700	0.3800	0.3700	0.3700	-7.500%	13	6,190	-70.270%
2026-05-28	0.4000	0.4000	0.4000	0.4000	-2.439%	1	6,185	-72.500%
2026-05-27	0.4900	0.4900	0.4100	0.4100	0.000%	4	6,185	-73.171%
2026-05-26	0.4300	0.4300	0.4000	0.4100	0.000%	38	6,185	-73.171%
2026-05-22	0.4200	0.4200	0.3900	0.4100	+5.128%	13	6,184	-73.171%
2026-05-20	0.4000	0.4300	0.3900	0.3900	+11.429%	88	6,250	-71.795%
2026-05-19	0.3500	0.3500	0.3500	0.3500	-12.500%	3	6,169	-68.571%
2026-05-18	0.3700	0.4400	0.3700	0.4000	+2.564%	52	6,169	-72.500%
2026-05-15	0.4900	0.4900	0.3900	0.3900	-15.217%	14	6,169	-71.795%
2026-05-14	0.5000	0.5200	0.4600	0.4600	+6.977%	7	6,171	-76.087%
2026-05-13	0.4200	0.4300	0.4200	0.4300	+7.500%	4	6,169	-74.419%
2026-05-11	0.4400	0.4600	0.3900	0.4000	-11.111%	11	6,169	-72.500%
2026-05-08	0.4600	0.4600	0.4500	0.4500	-25.000%	31	6,164	-75.556%
2026-05-07	0.6000	0.6000	0.6000	0.6000	-3.226%	1	6,153	-81.667%
2026-05-06	0.6000	0.6200	0.6000	0.6200	0.000%	27	6,153	-82.258%
2026-05-05	0.6600	0.6600	0.5800	0.6200	-12.676%	47	6,151	-82.258%
2026-05-04	0.6800	0.7100	0.6800	0.7100	-8.974%	2	6,150	-84.507%
2026-04-30	0.7000	0.8200	0.6900	0.7800	+13.043%	10	6,150	-85.897%
2026-04-29	0.8900	0.8900	0.6700	0.6900	-25.806%	35	6,144	-84.058%
2026-04-28	0.9200	0.9300	0.9100	0.9300	+10.714%	40	6,144	-88.172%
2026-04-27	0.9300	0.9300	0.8400	0.8400	-28.205%	2	6,144	-86.905%
2026-04-24	2.3900	2.4300	1.1000	1.1700	-58.065%	3,377	6,159	-90.598%
2026-04-23	2.3800	2.8200	2.3800	2.7900	+74.375%	24	2,812	-96.057%
2026-04-22	1.6800	1.6800	1.6000	1.6000	-13.514%	16	2,813	-93.125%
2026-04-21	1.8200	1.8500	1.8200	1.8500	-5.128%	6	2,802	-94.054%
2026-04-20	2.0500	2.0500	1.9500	1.9500	+10.795%	6	2,802	-94.359%
2026-04-17	1.5200	1.7700	1.5200	1.7600	+7.975%	14	2,803	-93.750%
2026-04-16	1.4000	1.6300	1.3900	1.6300	+29.365%	7	2,791	-93.252%
2026-04-15	1.2600	1.2600	1.2600	1.2600	+12.500%	1	2,794	-91.270%
2026-04-14	1.1200	1.1200	1.1200	1.1200	-2.609%	5	2,793	-90.179%
2026-04-13	1.0200	1.1500	1.0200	1.1500	+1.770%	16	2,793	-90.435%
2026-04-10	1.2300	1.2300	1.1300	1.1300	-8.130%	24	2,794	-90.265%
2026-04-09	1.2400	1.2400	1.2300	1.2300	+1.653%	6	2,770	-91.057%
2026-04-08	1.1600	1.2300	1.1600	1.2100	+7.080%	43	2,768	-90.909%
2026-04-07	1.1300	1.1300	1.1300	1.1300	-8.130%	1	2,759	-90.265%
2026-04-06	1.3600	1.3600	1.2300	1.2300	-8.209%	23	2,759	-91.057%
2026-04-02	1.2600	1.3400	1.2600	1.3400	+2.290%	3	2,784	-91.791%
2026-04-01	1.3800	1.3800	1.3100	1.3100	-10.274%	30	2,784	-91.603%
2026-03-31	1.4400	1.4600	1.4400	1.4600	-11.515%	7	2,755	-92.466%
2026-03-30	1.6500	1.6500	1.6500	1.6500	+12.245%	1	2,754	-93.333%
2026-03-27	1.4800	1.4800	1.4700	1.4700	-18.333%	17	2,753	-92.517%
2026-03-24	1.8800	1.8800	1.8000	1.8000	+4.651%	4	2,740	-93.889%
2026-03-23	1.8500	1.8500	1.7200	1.7200	-7.527%	2	2,736	-93.605%
2026-03-20	1.8400	1.8800	1.8400	1.8600	+28.276%	35	2,734	-94.086%
2026-03-19	1.7700	1.7800	1.4500	1.4500	-8.805%	45	2,746	-92.414%
2026-03-18	1.6800	1.7100	1.5900	1.5900	-36.400%	27	2,735	-93.082%
2026-03-17	2.5300	2.5300	2.5000	2.5000	+8.696%	7	2,720	-95.600%
2026-03-16	2.3200	2.3200	2.3000	2.3000	-4.167%	33	2,713	-95.217%
2026-03-12	2.5400	2.5400	2.4000	2.4000	-4.382%	9	2,680	-95.417%
2026-03-11	2.7000	2.7000	2.5100	2.5100	-11.930%	122	2,671	-95.618%
2026-03-10	2.6600	2.8500	2.6600	2.8500	+0.352%	21	2,603	-96.140%
2026-03-09	2.8400	2.8400	2.8400	2.8400	-4.698%	1	2,603	-96.127%
2026-03-06	2.9800	2.9800	2.9800	2.9800	-9.697%	1	2,602	-96.309%
2026-03-05	3.3000	3.3000	3.3000	3.3000	+28.906%	8	2,602	-96.667%
2026-03-03	2.5600	2.5600	2.5600	2.5600	-5.882%	7	2,594	-95.703%
2026-03-02	2.7600	2.7600	2.7200	2.7200	-3.887%	14	2,600	-95.956%
2026-02-27	2.8100	2.8300	2.8100	2.8300	+2.166%	5	2,586	-96.113%
2026-02-26	2.8900	2.8900	2.7700	2.7700	-12.063%	24	2,581	-96.029%
2026-02-24	3.1000	3.1500	3.1000	3.1500	+3.279%	17	2,583	-96.508%
2026-02-23	3.0500	3.0500	3.0500	3.0500	-6.154%	16	2,599	-96.393%
2026-02-18	3.2500	3.2500	3.2500	3.2500	-15.584%	6	2,606	-96.615%
2026-02-11	3.8200	3.8500	3.8200	3.8500	+10.000%	2,500	2,612	-97.143%
2026-02-10	3.5200	3.5200	3.5000	3.5000	+14.754%	95	247	-96.857%
2026-02-09	3.1000	3.1000	3.0500	3.0500	+2.349%	125	153	-96.393%
2026-02-06	2.9000	2.9900	2.8700	2.9800	+3.833%	22	30	-96.309%
2026-02-04	3.0500	3.0500	2.8700	2.8700	+50.262%	9	9	-96.167%
2026-01-14	1.9100	1.9100	1.9100	1.9100	0.000%	3	3	-94.241%