Dark

CMCSA20260918C34
CMCSA Sep 18 2026 34.00 Call (CMCSA260918C00034000)
option OPRA

EOD

Jul 20, 2026

0.0400-20.000%(-0.0100)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.0500	0.0500	0.0400	0.0400	-20.000%	200	1,253	0.000%
2026-07-15	0.0500	0.0500	0.0500	0.0500	0.000%	5	1,053	-20.000%
2026-07-14	0.0400	0.0500	0.0400	0.0500	-16.667%	52	1,053	-20.000%
2026-07-10	0.0500	0.0700	0.0500	0.0600	-45.455%	500	1,003	-33.333%
2026-07-09	0.1100	0.1100	0.1100	0.1100	+57.143%	3	566	-63.636%
2026-07-02	0.0700	0.0700	0.0700	0.0700	+16.667%	1	565	-42.857%
2026-06-29	0.2700	0.2700	0.0600	0.0600	+20.000%	18	565	-33.333%
2026-06-25	0.0600	0.0600	0.0500	0.0500	-37.500%	60	565	-20.000%
2026-06-23	0.0800	0.0800	0.0800	0.0800	+60.000%	1	567	-50.000%
2026-06-22	0.0500	0.0500	0.0500	0.0500	-16.667%	5	568	-20.000%
2026-06-17	0.0600	0.0600	0.0600	0.0600	-40.000%	50	573	-33.333%
2026-06-16	0.1000	0.1000	0.1000	0.1000	0.000%	1	555	-60.000%
2026-06-15	0.1100	0.1100	0.1000	0.1000	0.000%	3	556	-60.000%
2026-06-10	0.1000	0.1000	0.1000	0.1000	-16.667%	10	555	-60.000%
2026-06-03	0.1500	0.1600	0.1200	0.1200	-40.000%	46	545	-66.667%
2026-06-02	0.2000	0.2000	0.2000	0.2000	0.000%	43	571	-80.000%
2026-06-01	0.2000	0.2000	0.2000	0.2000	-13.043%	11	528	-80.000%
2026-05-27	0.2500	0.2500	0.2200	0.2300	+76.923%	14	521	-82.609%
2026-05-26	0.1300	0.1300	0.1300	0.1300	+30.000%	1	529	-69.231%
2026-05-18	0.1000	0.1000	0.1000	0.1000	-50.000%	1	529	-60.000%
2026-05-15	0.2000	0.2000	0.2000	0.2000	-20.000%	51	529	-80.000%
2026-05-14	0.2500	0.2500	0.2500	0.2500	+38.889%	2	498	-84.000%
2026-05-13	0.1800	0.1800	0.1800	0.1800	0.000%	20	486	-77.778%
2026-05-11	0.1800	0.1800	0.1800	0.1800	-10.000%	30	486	-77.778%
2026-05-08	0.2000	0.2000	0.2000	0.2000	-23.077%	5	516	-80.000%
2026-05-06	0.2500	0.2600	0.2500	0.2600	+4.000%	3	516	-84.615%
2026-05-05	0.2500	0.2500	0.2500	0.2500	-21.875%	29	513	-84.000%
2026-05-04	0.3400	0.3400	0.3200	0.3200	-5.882%	25	540	-87.500%
2026-05-01	0.3400	0.3400	0.3400	0.3400	+13.333%	2	551	-88.235%
2026-04-29	0.3500	0.3500	0.3000	0.3000	-14.286%	5	551	-86.667%
2026-04-27	0.4600	0.4600	0.3500	0.3500	-27.083%	47	558	-88.571%
2026-04-24	1.1700	1.1700	0.4800	0.4800	-66.434%	14	555	-91.667%
2026-04-23	1.2000	1.6000	1.2000	1.4300	+78.750%	81	549	-97.203%
2026-04-22	0.7300	0.8200	0.7300	0.8000	-5.882%	8	473	-95.000%
2026-04-21	0.9000	0.9000	0.8500	0.8500	-11.458%	96	482	-95.294%
2026-04-20	0.9100	1.0100	0.9100	0.9600	+11.628%	29	482	-95.833%
2026-04-17	0.7800	0.8800	0.7800	0.8600	+17.808%	26	485	-95.349%
2026-04-16	0.7200	0.7300	0.7200	0.7300	+37.736%	3	481	-94.521%
2026-04-14	0.5300	0.5300	0.5300	0.5300	+1.923%	6	478	-92.453%
2026-04-10	0.5700	0.5700	0.5200	0.5200	-11.864%	31	484	-92.308%
2026-04-09	0.5700	0.5900	0.5600	0.5900	+15.686%	15	465	-93.220%
2026-04-08	0.5200	0.5300	0.5100	0.5100	-20.313%	5	470	-92.157%
2026-04-02	0.6400	0.6400	0.6400	0.6400	+1.587%	1	466	-93.750%
2026-04-01	0.6000	0.6500	0.5900	0.6300	-12.500%	6	466	-93.651%
2026-03-31	0.6900	0.7200	0.6900	0.7200	-1.370%	6	462	-94.444%
2026-03-27	0.7200	0.7300	0.7200	0.7300	+4.286%	38	456	-94.521%
2026-03-26	0.7000	0.7000	0.7000	0.7000	-17.647%	5	420	-94.286%
2026-03-25	0.8100	0.8500	0.8000	0.8500	-15.000%	12	420	-95.294%
2026-03-24	1.0100	1.0100	1.0000	1.0000	+17.647%	51	420	-96.000%
2026-03-23	0.8900	0.8900	0.8500	0.8500	-12.371%	2	370	-95.294%
2026-03-20	0.9600	0.9700	0.9600	0.9700	+8.989%	101	369	-95.876%
2026-03-19	0.8900	0.8900	0.8900	0.8900	+9.877%	2	385	-95.506%
2026-03-18	0.8400	0.8400	0.8100	0.8100	-36.719%	17	385	-95.062%
2026-03-17	1.3400	1.3400	1.2800	1.2800	+4.918%	7	385	-96.875%
2026-03-16	1.2200	1.2200	1.2200	1.2200	-8.955%	3	379	-96.721%
2026-03-13	1.3100	1.3400	1.3100	1.3400	+4.688%	46	382	-97.015%
2026-03-12	1.3100	1.3100	1.2800	1.2800	-13.514%	28	373	-96.875%
2026-03-11	1.4800	1.4800	1.4800	1.4800	-9.756%	1	367	-97.297%
2026-03-10	1.7000	1.7000	1.6400	1.6400	0.000%	4	366	-97.561%
2026-03-09	1.6400	1.6400	1.6400	1.6400	-12.766%	1	366	-97.561%
2026-03-06	1.8800	1.8800	1.8800	1.8800	-6.468%	1	366	-97.872%
2026-03-04	1.7200	2.0100	1.7200	2.0100	+37.671%	38	366	-98.010%
2026-03-03	1.4600	1.4600	1.4600	1.4600	-5.806%	1	366	-97.260%
2026-03-02	1.5200	1.5700	1.5200	1.5500	-1.899%	31	365	-97.419%
2026-02-27	1.3800	1.6500	1.3800	1.5800	+2.597%	48	374	-97.468%
2026-02-26	1.5900	1.6400	1.5400	1.5400	+0.654%	8	419	-97.403%
2026-02-25	1.6600	1.6600	1.4900	1.5300	-15.000%	426	299	-97.386%
2026-02-24	1.8000	1.8000	1.8000	1.8000	-0.552%	5	299	-97.778%
2026-02-23	1.7700	1.8100	1.7700	1.8100	+3.429%	29	294	-97.790%
2026-02-19	1.8300	1.8300	1.7500	1.7500	-8.377%	134	284	-97.714%
2026-02-18	1.9100	1.9100	1.9100	1.9100	-2.051%	2	160	-97.906%
2026-02-13	1.9500	1.9500	1.9500	1.9500	-9.722%	1	157	-97.949%
2026-02-12	2.1500	2.1600	2.1500	2.1600	-5.677%	3	157	-98.148%
2026-02-11	2.2900	2.2900	2.2900	2.2900	+16.837%	40	155	-98.253%
2026-02-10	1.9600	1.9600	1.9600	1.9600	+7.104%	3	115	-97.959%
2026-02-09	1.7900	1.8300	1.7400	1.8300	+12.270%	4	112	-97.814%
2026-02-05	1.6300	1.6300	1.6300	1.6300	-9.444%	4	114	-97.546%
2026-02-04	1.5000	1.8200	1.5000	1.8000	+28.571%	66	110	-97.778%
2026-02-02	1.3800	1.4000	1.3800	1.4000	+6.870%	8	74	-97.143%
2026-01-29	1.4000	1.4700	1.3100	1.3100	-6.429%	22	66	-96.947%
2026-01-26	1.4000	1.4000	1.4000	1.4000	+3.704%	13	58	-97.143%
2026-01-23	1.3500	1.3500	1.3500	1.3500	0.000%	10	45	-97.037%
2026-01-21	1.3500	1.3500	1.3500	1.3500	+22.727%	8	35	-97.037%
2026-01-20	1.1000	1.2500	1.0000	1.1000	-18.519%	28	30	-96.364%
2026-01-12	1.1500	1.3500	1.1500	1.3500	0.000%	16	16	-97.037%