Dark

CMCSA20260918C35
CMCSA Sep 18 2026 35.00 Call (CMCSA260918C00035000)
option OPRA

EOD

Jul 17, 2026

0.0300-25.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.0300	0.0300	0.0300	0.0300	-25.000%	2	5,994	0.000%
2026-07-14	0.0600	0.0600	0.0300	0.0400	0.000%	8	5,992	-25.000%
2026-07-07	0.0400	0.0400	0.0400	0.0400	0.000%	11	5,992	-25.000%
2026-07-06	0.0500	0.0500	0.0400	0.0400	-20.000%	30	5,988	-25.000%
2026-06-30	0.1000	0.1000	0.0500	0.0500	-50.000%	12	5,985	-40.000%
2026-06-29	0.1500	0.1800	0.0700	0.1000	+100.000%	28	5,985	-70.000%
2026-06-25	0.0500	0.0500	0.0500	0.0500	+66.667%	1	5,973	-40.000%
2026-06-23	0.0800	0.0800	0.0200	0.0300	-62.500%	25	5,973	0.000%
2026-06-22	0.0400	0.0800	0.0400	0.0800	+100.000%	101	5,975	-62.500%
2026-06-18	0.0400	0.0400	0.0400	0.0400	0.000%	3	5,871	-25.000%
2026-06-16	0.0500	0.0500	0.0400	0.0400	-66.667%	25	5,871	-25.000%
2026-06-09	0.1200	0.1200	0.1200	0.1200	+9.091%	3	5,849	-75.000%
2026-06-08	0.1100	0.1100	0.1100	0.1100	0.000%	5	5,849	-72.727%
2026-06-05	0.1100	0.1100	0.1100	0.1100	-21.429%	1	5,849	-72.727%
2026-06-03	0.1400	0.1400	0.1400	0.1400	0.000%	4	5,849	-78.571%
2026-05-27	0.1700	0.1800	0.1400	0.1400	0.000%	23	5,849	-78.571%
2026-05-22	0.1800	0.1800	0.1400	0.1400	-12.500%	6	5,857	-78.571%
2026-05-21	0.1100	0.1600	0.1100	0.1600	+23.077%	22	5,839	-81.250%
2026-05-18	0.1400	0.1400	0.1300	0.1300	-27.778%	23	5,839	-76.923%
2026-05-15	0.1800	0.1800	0.1800	0.1800	+28.571%	2	5,848	-83.333%
2026-05-13	0.1400	0.1400	0.1400	0.1400	-12.500%	1	5,848	-78.571%
2026-05-12	0.1700	0.1700	0.1100	0.1600	+6.667%	63	5,855	-81.250%
2026-05-08	0.1500	0.1500	0.1500	0.1500	-25.000%	8	5,855	-80.000%
2026-05-07	0.2000	0.2000	0.2000	0.2000	-25.926%	5	5,858	-85.000%
2026-05-06	0.2700	0.2700	0.2700	0.2700	+58.824%	1	5,863	-88.889%
2026-05-05	0.2400	0.2400	0.1700	0.1700	-19.048%	24	5,864	-82.353%
2026-04-30	0.2100	0.2100	0.2100	0.2100	-40.000%	1	5,872	-85.714%
2026-04-28	0.3500	0.3500	0.3500	0.3500	+29.630%	6	5,872	-91.429%
2026-04-27	0.3600	0.3600	0.2700	0.2700	-27.027%	25	5,871	-88.889%
2026-04-24	0.6900	0.6900	0.3600	0.3700	-70.400%	327	5,857	-91.892%
2026-04-23	0.7800	1.3200	0.7800	1.2500	+108.333%	94	5,867	-97.600%
2026-04-22	0.5800	0.6200	0.5300	0.6000	+9.091%	311	5,824	-95.000%
2026-04-21	0.6800	0.6800	0.5400	0.5500	-23.611%	16	5,861	-94.545%
2026-04-20	0.6300	0.7900	0.6200	0.7200	+9.091%	87	5,861	-95.833%
2026-04-17	0.6300	0.6800	0.6300	0.6600	+17.857%	57	5,827	-95.455%
2026-04-16	0.4600	0.5600	0.4600	0.5600	+36.585%	13	5,822	-94.643%
2026-04-15	0.4300	0.4300	0.4100	0.4100	+2.500%	5	5,831	-92.683%
2026-04-14	0.4000	0.4000	0.4000	0.4000	+48.148%	9	5,836	-92.500%
2026-04-13	0.2700	0.2700	0.2700	0.2700	-28.947%	1	5,832	-88.889%
2026-04-10	0.4300	0.4300	0.3800	0.3800	-11.628%	5	5,833	-92.105%
2026-04-09	0.4300	0.4400	0.4100	0.4300	+4.878%	109	5,834	-93.023%
2026-04-08	0.4100	0.4100	0.3600	0.4100	+13.889%	17	5,821	-92.683%
2026-04-07	0.3900	0.4200	0.3600	0.3600	-12.195%	239	5,824	-91.667%
2026-04-02	0.3900	0.5600	0.3900	0.4100	-14.583%	186	5,825	-92.683%
2026-04-01	0.4500	0.4800	0.4400	0.4800	-7.692%	294	5,825	-93.750%
2026-03-31	0.5300	0.5300	0.5200	0.5200	-18.750%	2	5,820	-94.231%
2026-03-30	0.5800	0.6400	0.4000	0.6400	+20.755%	23	5,818	-95.313%
2026-03-27	0.5400	0.5400	0.5300	0.5300	-17.188%	8	5,795	-94.340%
2026-03-26	0.6400	0.6400	0.5500	0.6400	+12.281%	37	5,794	-95.313%
2026-03-25	0.6200	0.6700	0.5700	0.5700	-13.636%	12	5,758	-94.737%
2026-03-24	0.6600	0.6600	0.6600	0.6600	-2.941%	1	5,755	-95.455%
2026-03-23	0.7000	0.7000	0.6200	0.6800	-15.000%	25	5,754	-95.588%
2026-03-20	0.7500	0.8000	0.7500	0.8000	+17.647%	6	5,729	-96.250%
2026-03-19	0.7100	0.7100	0.6800	0.6800	+4.615%	154	5,723	-95.588%
2026-03-18	0.9000	0.9000	0.6400	0.6500	-32.292%	112	5,620	-95.385%
2026-03-17	1.1000	1.1000	0.9600	0.9600	-12.727%	52	5,610	-96.875%
2026-03-16	0.9900	1.1000	0.9800	1.1000	+7.843%	55	5,608	-97.273%
2026-03-13	1.0200	1.0200	1.0200	1.0200	-2.857%	4	5,556	-97.059%
2026-03-12	1.0500	1.0500	1.0500	1.0500	-21.642%	11	5,552	-97.143%
2026-03-10	1.3400	1.3400	1.3400	1.3400	-4.286%	1	5,557	-97.761%
2026-03-09	1.3000	1.5000	1.2900	1.4000	-14.110%	348	5,556	-97.857%
2026-03-05	1.5200	1.6300	1.5200	1.6300	+1.242%	5	5,419	-98.160%
2026-03-04	1.2700	1.6100	1.2700	1.6100	+22.901%	540	5,417	-98.137%
2026-03-03	1.3100	1.3100	1.3100	1.3100	+5.645%	2	5,382	-97.710%
2026-03-02	1.2500	1.2500	1.2400	1.2400	-8.148%	9	5,382	-97.581%
2026-02-27	1.2500	1.3500	1.2500	1.3500	+8.000%	5	5,382	-97.778%
2026-02-26	1.3000	1.3000	1.2500	1.2500	+1.626%	5	5,382	-97.600%
2026-02-25	1.3000	1.3500	1.2300	1.2300	-16.892%	35	5,394	-97.561%
2026-02-24	1.4800	1.4800	1.4800	1.4800	0.000%	1	5,394	-97.973%
2026-02-23	1.5000	1.5000	1.4500	1.4800	+2.778%	32	5,393	-97.973%
2026-02-19	1.2800	1.4400	1.2800	1.4400	-5.882%	11	5,384	-97.917%
2026-02-18	1.5700	1.5900	1.5300	1.5300	-7.273%	5	5,382	-98.039%
2026-02-17	1.6500	1.6500	1.6500	1.6500	+2.484%	3	5,382	-98.182%
2026-02-13	1.4000	1.6200	1.4000	1.6100	-9.551%	24	5,381	-98.137%
2026-02-12	1.7700	1.7800	1.7700	1.7800	-9.645%	10	5,381	-98.315%
2026-02-11	1.8000	1.9800	1.8000	1.9700	+9.444%	5,021	5,381	-98.477%
2026-02-10	1.6600	1.8100	1.6600	1.8000	+17.647%	23	370	-98.333%
2026-02-06	1.5000	1.5300	1.5000	1.5300	+5.517%	2	347	-98.039%
2026-02-04	1.2500	1.5000	1.2500	1.4500	+22.881%	29	345	-97.931%
2026-02-03	1.1500	1.1800	1.1500	1.1800	+7.273%	11	316	-97.458%
2026-01-30	1.0400	1.1000	1.0400	1.1000	+2.804%	8	306	-97.273%
2026-01-29	0.8300	1.1000	0.8300	1.0700	-6.140%	64	311	-97.196%
2026-01-26	1.1400	1.1400	1.1400	1.1400	+0.885%	1	261	-97.368%
2026-01-23	1.1300	1.1300	1.1300	1.1300	-1.739%	1	260	-97.345%
2026-01-22	1.1000	1.1500	1.1000	1.1500	+27.778%	195	259	-97.391%
2026-01-21	0.9000	0.9000	0.9000	0.9000	-5.263%	7	64	-96.667%
2026-01-20	1.0000	1.0000	0.9500	0.9500	+18.750%	6	57	-96.842%
2026-01-16	0.8000	0.8000	0.8000	0.8000	0.000%	1	50	-96.250%
2026-01-07	0.7900	0.8000	0.7900	0.8000	-45.578%	50	50	-96.250%
2025-12-31	1.4700	1.4700	1.4700	1.4700	-8.125%	1	1,537	-97.959%
2025-12-29	1.6000	1.6000	1.6000	1.6000	+5.263%	40	1,537	-98.125%
2025-12-24	1.5200	1.5200	1.5200	1.5200	+16.923%	1	1,537	-98.026%
2025-12-23	1.3000	1.3400	1.3000	1.3000	-20.245%	14	1,537	-97.692%
2025-12-17	1.6000	1.6300	1.6000	1.6300	+7.237%	3	1,530	-98.160%
2025-12-16	1.5700	1.5700	1.4600	1.5200	+28.814%	6	1,530	-98.026%
2025-12-15	1.0300	1.1800	1.0300	1.1800	+16.832%	37	1,531	-97.458%
2025-12-12	1.1000	1.1000	1.0100	1.0100	-0.980%	7	1,517	-97.030%
2025-12-11	1.0200	1.0200	1.0200	1.0200	+39.726%	25	1,513	-97.059%
2025-12-09	0.7300	0.7300	0.7300	0.7300	-3.947%	1	1,488	-95.890%
2025-12-08	0.7600	0.7600	0.7600	0.7600	-2.564%	11	1,488	-96.053%
2025-12-05	0.9200	0.9200	0.6600	0.7800	-11.364%	18	1,478	-96.154%
2025-12-04	0.7500	0.9300	0.7500	0.8800	-11.111%	10	1,471	-96.591%
2025-12-03	0.9200	0.9900	0.9200	0.9900	+32.000%	4	1,471	-96.970%
2025-12-02	0.7400	0.7900	0.7300	0.7500	+7.143%	6	1,472	-96.000%
2025-12-01	0.7300	0.7800	0.7000	0.7000	-13.580%	69	1,474	-95.714%
2025-11-26	0.8400	0.8400	0.8100	0.8100	+3.846%	3	1,457	-96.296%
2025-11-25	0.8200	0.9200	0.7800	0.7800	-3.704%	21	1,457	-96.154%
2025-11-24	0.8400	0.8800	0.7700	0.8100	-24.299%	59	1,447	-96.296%
2025-11-21	0.9500	1.0800	0.9500	1.0700	+16.304%	8	1,452	-97.196%
2025-11-20	0.9200	0.9200	0.9200	0.9200	-3.158%	62	1,454	-96.739%
2025-11-19	0.9300	0.9500	0.9200	0.9500	-12.037%	3	1,395	-96.842%
2025-11-17	1.1000	1.1500	1.0800	1.0800	-14.961%	32	1,396	-97.222%
2025-11-13	1.2000	1.2900	1.2000	1.2700	+10.435%	5	1,365	-97.638%
2025-11-12	1.1200	1.1500	1.1200	1.1500	+8.491%	2	1,366	-97.391%
2025-11-11	1.0600	1.0600	1.0600	1.0600	+0.952%	1	1,364	-97.170%
2025-11-07	1.0500	1.0500	1.0500	1.0500	-16.000%	14	1,364	-97.143%
2025-11-06	1.2500	1.2500	1.2000	1.2500	+4.167%	44	1,364	-97.600%
2025-11-05	1.1500	1.2000	1.1500	1.2000	0.000%	2	1,364	-97.500%
2025-11-04	1.1100	1.2000	1.0200	1.2000	+18.812%	175	1,365	-97.500%
2025-11-03	1.1900	1.1900	1.0100	1.0100	-8.182%	6	1,370	-97.030%
2025-10-31	0.9000	1.1000	0.9000	1.1000	+3.774%	3	1,370	-97.273%
2025-10-30	0.8100	1.0600	0.8100	1.0600	-29.801%	13	1,369	-97.170%
2025-10-28	1.4900	1.5100	1.4900	1.5100	0.000%	15	1,380	-98.013%
2025-10-27	1.5100	1.5100	1.5100	1.5100	-0.658%	8	1,373	-98.013%
2025-10-23	1.4000	1.5200	1.4000	1.5200	-1.935%	9	1,373	-98.026%
2025-10-22	1.5500	1.5500	1.5500	1.5500	-8.284%	6	1,372	-98.065%
2025-10-21	1.6900	1.6900	1.6900	1.6900	+9.032%	13	1,372	-98.225%
2025-10-20	1.4900	1.5500	1.4900	1.5500	+0.649%	10	1,372	-98.065%
2025-10-17	1.5000	1.5500	1.5000	1.5400	-0.645%	163	1,370	-98.052%
2025-10-16	1.5500	1.5500	1.5500	1.5500	-4.908%	1	1,207	-98.065%
2025-10-14	1.7200	1.7200	1.6300	1.6300	+3.165%	11	1,207	-98.160%
2025-10-13	1.5600	1.5800	1.5600	1.5800	+3.947%	4	1,201	-98.101%
2025-10-10	1.9000	1.9000	1.5200	1.5200	-10.059%	31	1,198	-98.026%
2025-10-09	1.7400	1.7400	1.6900	1.6900	-9.626%	3	1,181	-98.225%
2025-10-08	1.8700	1.8700	1.8700	1.8700	+3.889%	10	1,178	-98.396%
2025-10-06	1.8000	1.8000	1.8000	1.8000	-5.263%	10	1,178	-98.333%
2025-10-03	1.8500	1.9700	1.8500	1.9000	+7.955%	6	1,168	-98.421%
2025-10-02	1.8400	1.8400	1.7400	1.7600	-7.368%	28	1,163	-98.295%
2025-10-01	1.9500	1.9500	1.9000	1.9000	-7.767%	4	1,157	-98.421%
2025-09-30	2.0500	2.0600	2.0500	2.0600	+2.488%	2	1,153	-98.544%
2025-09-29	1.9600	2.0100	1.9600	2.0100	0.000%	6	1,151	-98.507%
2025-09-26	2.1500	2.1500	2.0100	2.0100	-1.951%	346	1,148	-98.507%
2025-09-25	2.0500	2.0500	2.0500	2.0500	+0.985%	2	830	-98.537%
2025-09-24	2.0400	2.0400	2.0300	2.0300	-2.871%	2	828	-98.522%
2025-09-23	2.1800	2.3000	2.0900	2.0900	+5.556%	37	827	-98.565%
2025-09-22	1.9400	1.9800	1.9100	1.9800	0.000%	6	809	-98.485%
2025-09-18	2.3200	2.3200	1.9800	1.9800	-20.800%	19	807	-98.485%
2025-09-17	2.4500	2.5000	2.4500	2.5000	+8.696%	4	789	-98.800%
2025-09-16	2.3400	2.3400	2.2300	2.3000	-8.000%	24	790	-98.696%
2025-09-15	2.5500	2.5500	2.4900	2.5000	-5.660%	7	767	-98.800%
2025-09-12	2.6100	2.7000	2.4000	2.6500	-6.028%	189	760	-98.868%
2025-09-10	2.6800	2.8200	2.6000	2.8200	-6.000%	39	757	-98.936%
2025-09-09	3.1000	3.1000	3.0000	3.0000	+1.695%	2	728	-99.000%
2025-09-03	2.9500	2.9500	2.9500	2.9500	-4.839%	5	727	-98.983%
2025-09-02	3.1000	3.1000	3.1000	3.1000	+6.897%	3	722	-99.032%
2025-08-29	3.0000	3.0500	2.9000	2.9000	+2.837%	6	724	-98.966%
2025-08-28	2.8200	2.8200	2.8200	2.8200	-6.623%	10	724	-98.936%
2025-08-27	3.0000	3.0200	2.9600	3.0200	-5.625%	15	725	-99.007%
2025-08-25	3.1500	3.2000	3.1500	3.2000	+2.564%	13	739	-99.063%
2025-08-22	3.2000	3.2000	3.1000	3.1200	+11.429%	55	726	-99.038%
2025-08-21	2.8100	2.8100	2.8000	2.8000	-2.439%	20	769	-98.929%
2025-08-20	3.0600	3.0600	2.7500	2.8700	-5.281%	46	755	-98.955%
2025-08-19	3.0300	3.0300	3.0300	3.0300	+3.061%	10	749	-99.010%
2025-08-15	2.9400	2.9400	2.9400	2.9400	+10.943%	46	739	-98.980%
2025-08-14	2.6500	2.6500	2.6500	2.6500	+1.145%	1	693	-98.868%
2025-08-13	2.6300	2.6300	2.6200	2.6200	+5.645%	2	693	-98.855%
2025-08-05	2.4500	2.4800	2.4500	2.4800	-4.981%	6	693	-98.790%
2025-08-04	2.6100	2.6100	2.6100	2.6100	-2.974%	25	691	-98.851%
2025-08-01	2.6400	2.6900	2.6400	2.6900	-6.597%	22	666	-98.885%
2025-07-30	2.7900	2.8800	2.7900	2.8800	+3.597%	3	644	-98.958%
2025-07-29	2.8800	2.9800	2.7700	2.7800	-8.852%	6	645	-98.921%
2025-07-25	3.2500	3.2500	2.9800	3.0500	-27.725%	20	643	-99.016%
2025-07-23	4.2200	4.2200	4.2200	4.2200	+14.054%	1	629	-99.289%
2025-07-18	3.7500	3.7500	3.7000	3.7000	+1.370%	23	629	-99.189%
2025-07-16	3.6400	3.6500	3.6400	3.6500	-7.595%	12	606	-99.178%
2025-07-15	4.0000	4.0000	3.9000	3.9500	-9.195%	83	595	-99.241%
2025-07-09	4.4500	4.5000	4.3500	4.3500	+8.750%	105	550	-99.310%
2025-06-30	4.0000	4.0000	4.0000	4.0000	-5.882%	1	648	-99.250%
2025-06-27	4.2500	4.2500	4.2500	4.2500	+3.659%	40	648	-99.294%
2025-06-24	4.1000	4.1000	4.1000	4.1000	+8.179%	1	608	-99.268%
2025-06-23	3.8000	3.8500	3.7600	3.7900	-4.051%	357	608	-99.208%
2025-06-20	3.9500	3.9500	3.9500	3.9500	-3.659%	310	261	-99.241%
2025-06-17	4.1000	4.1000	4.1000	4.1000	-5.747%	2	108	-99.268%
2025-06-12	4.3000	4.3500	4.3000	4.3500	+7.407%	3	110	-99.310%
2025-06-06	4.0500	4.1500	4.0500	4.0500	0.000%	218	109	-99.259%