Dark

CMCSA20260918C40
CMCSA Sep 18 2026 40.00 Call (CMCSA260918C00040000)
option OPRA

EOD

Jul 16, 2026

0.0500-66.667%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0500	0.0500	0.0500	0.0500	-66.667%	1	1,439	0.000%
2026-07-15	0.1500	0.1500	0.1500	0.1500	+15.385%	1	1,439	-66.667%
2026-07-06	0.0200	0.1500	0.0200	0.1300	+550.000%	4	1,439	-61.538%
2026-06-26	0.0200	0.0200	0.0200	0.0200	-50.000%	2	1,439	+150.000%
2026-06-24	0.0400	0.0400	0.0400	0.0400	+300.000%	5	1,437	+25.000%
2026-06-22	0.0100	0.0100	0.0100	0.0100	-85.714%	1	1,437	+400.000%
2026-06-15	0.0700	0.0700	0.0700	0.0700	+75.000%	1	1,437	-28.571%
2026-06-08	0.0400	0.0400	0.0400	0.0400	-50.000%	1	1,437	+25.000%
2026-05-26	0.0800	0.0800	0.0800	0.0800	+100.000%	1	1,437	-37.500%
2026-05-22	0.0400	0.0400	0.0400	0.0400	+33.333%	76	1,509	+25.000%
2026-05-12	0.0300	0.0300	0.0300	0.0300	-66.667%	4	1,509	+66.667%
2026-05-11	0.0900	0.0900	0.0900	0.0900	+12.500%	10	1,509	-44.444%
2026-05-04	0.0800	0.0800	0.0800	0.0800	-20.000%	5	1,519	-37.500%
2026-04-29	0.1000	0.1000	0.1000	0.1000	+11.111%	1	1,519	-50.000%
2026-04-27	0.1300	0.1300	0.0900	0.0900	-70.000%	2,684	1,519	-44.444%
2026-04-23	0.2200	0.3200	0.2200	0.3000	+100.000%	38	2,846	-83.333%
2026-04-21	0.1700	0.2000	0.1500	0.1500	-11.765%	21	2,815	-66.667%
2026-04-20	0.2400	0.2400	0.1700	0.1700	+70.000%	4	2,815	-70.588%
2026-04-17	0.1000	0.1000	0.1000	0.1000	0.000%	17	2,815	-50.000%
2026-04-16	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,809	-50.000%
2026-04-07	0.1000	0.1000	0.1000	0.1000	-28.571%	2	2,810	-50.000%
2026-04-02	0.1400	0.1400	0.1400	0.1400	+27.273%	1	2,811	-64.286%
2026-04-01	0.2100	0.2300	0.1100	0.1100	-26.667%	783	2,811	-54.545%
2026-03-31	0.2900	0.2900	0.1500	0.1500	-11.765%	20	2,059	-66.667%
2026-03-25	0.1700	0.1700	0.1700	0.1700	-26.087%	11	2,055	-70.588%
2026-03-18	0.2300	0.2300	0.2300	0.2300	-23.333%	2	2,055	-78.261%
2026-03-16	0.3000	0.3000	0.3000	0.3000	-47.368%	2	2,055	-83.333%
2026-03-06	0.5400	0.5800	0.5400	0.5700	+1.786%	12	2,071	-91.228%
2026-03-04	0.5100	0.5600	0.5000	0.5600	+9.804%	5	2,060	-91.071%
2026-02-23	0.5000	0.5100	0.5000	0.5100	+8.511%	2	2,060	-90.196%
2026-02-20	0.4700	0.4700	0.4700	0.4700	-16.071%	4	2,060	-89.362%
2026-02-17	0.5600	0.5600	0.5600	0.5600	-16.418%	10	2,060	-91.071%
2026-02-12	0.6600	0.6700	0.6600	0.6700	-8.219%	2,004	2,056	-92.537%
2026-02-11	0.7400	0.7400	0.7300	0.7300	+23.729%	31	89	-93.151%
2026-02-09	0.5900	0.5900	0.5900	0.5900	+1.724%	10	112	-91.525%
2026-02-06	0.5800	0.5800	0.5700	0.5800	-3.333%	41	104	-91.379%
2026-02-04	0.4900	0.6000	0.4900	0.6000	+30.435%	10	63	-91.667%
2026-01-23	0.4600	0.4600	0.4600	0.4600	+12.195%	1	53	-89.130%
2026-01-21	0.4000	0.4500	0.4000	0.4100	+2.500%	42	52	-87.805%
2026-01-20	0.3700	0.4000	0.3700	0.4000	+14.286%	50	50	-87.500%
2026-01-16	0.3400	0.3500	0.3400	0.3500	+6.061%	3	1	-85.714%
2026-01-14	0.3300	0.3300	0.3300	0.3300	-5.714%	1	1	-84.848%
2026-01-13	0.3500	0.3500	0.3500	0.3500	-14.634%	40	40	-85.714%
2026-01-08	0.4100	0.4100	0.4100	0.4100	-39.706%	40	40	-87.805%
2025-12-31	0.5900	0.6800	0.5900	0.6800	-2.857%	65	966	-92.647%
2025-12-29	0.7000	0.7000	0.7000	0.7000	0.000%	2	966	-92.857%
2025-12-24	0.7000	0.7000	0.7000	0.7000	-9.091%	1	967	-92.857%
2025-12-22	0.7700	0.7700	0.7700	0.7700	+10.000%	60	923	-93.506%
2025-12-18	0.6600	0.7000	0.6600	0.7000	-17.647%	42	923	-92.857%
2025-12-17	0.8100	0.8700	0.8100	0.8500	+28.788%	27	961	-94.118%
2025-12-16	0.6000	0.6600	0.6000	0.6600	+13.793%	6	934	-92.424%
2025-12-15	0.5800	0.5800	0.5800	0.5800	+23.404%	1	938	-91.379%
2025-12-11	0.4700	0.4700	0.4700	0.4700	+9.302%	5	938	-89.362%
2025-12-10	0.4300	0.4300	0.4300	0.4300	+26.471%	1	940	-88.372%
2025-12-09	0.3300	0.3400	0.3300	0.3400	+9.677%	4	941	-85.294%
2025-12-08	0.3200	0.3200	0.3100	0.3100	-11.429%	2	942	-83.871%
2025-12-05	0.3500	0.3500	0.3500	0.3500	-18.605%	2	941	-85.714%
2025-12-04	0.4200	0.4300	0.4200	0.4300	-8.511%	19	941	-88.372%
2025-12-03	0.4400	0.4700	0.4400	0.4700	+42.424%	2	941	-89.362%
2025-12-02	0.3300	0.3300	0.3300	0.3300	0.000%	1	939	-84.848%
2025-12-01	0.3500	0.3500	0.3300	0.3300	-26.667%	140	939	-84.848%
2025-11-26	0.4500	0.4500	0.4500	0.4500	+36.364%	2	937	-88.889%
2025-11-25	0.3800	0.5000	0.3300	0.3300	-8.333%	19	937	-84.848%
2025-11-24	0.4800	0.4800	0.3600	0.3600	-29.412%	2	934	-86.111%
2025-11-21	0.4400	0.5100	0.4300	0.5100	+41.667%	11	932	-90.196%
2025-11-20	0.4900	0.4900	0.3600	0.3600	-20.000%	238	935	-86.111%
2025-11-19	0.4100	0.4500	0.3500	0.4500	+4.651%	15	820	-88.889%
2025-11-18	0.4300	0.4300	0.4300	0.4300	-14.000%	1	820	-88.372%
2025-11-14	0.5300	0.5300	0.5000	0.5000	-16.667%	3	820	-90.000%
2025-11-13	0.6300	0.6300	0.6000	0.6000	+20.000%	13	820	-91.667%
2025-11-12	0.5000	0.5000	0.5000	0.5000	+4.167%	2	819	-90.000%
2025-11-10	0.4800	0.4800	0.4800	0.4800	-9.434%	8	819	-89.583%
2025-11-07	0.5300	0.5300	0.5300	0.5300	-11.667%	8	811	-90.566%
2025-11-06	0.6000	0.6000	0.6000	0.6000	0.000%	5	803	-91.667%
2025-11-05	0.6000	0.6000	0.6000	0.6000	+15.385%	1	803	-91.667%
2025-11-03	0.5200	0.5200	0.5200	0.5200	+44.444%	1	804	-90.385%
2025-10-31	0.3600	0.3600	0.3600	0.3600	-10.000%	2	804	-86.111%
2025-10-30	0.4000	0.4000	0.4000	0.4000	-45.205%	15	804	-87.500%
2025-10-28	0.7300	0.7300	0.7300	0.7300	+4.286%	10	804	-93.151%
2025-10-27	0.7000	0.7000	0.7000	0.7000	0.000%	1	794	-92.857%
2025-10-24	0.7000	0.7000	0.7000	0.7000	+1.449%	2	794	-92.857%
2025-10-23	0.6900	0.6900	0.6900	0.6900	-1.429%	2	792	-92.754%
2025-10-22	0.7000	0.7000	0.7000	0.7000	-10.256%	25	790	-92.857%
2025-10-21	0.6800	0.7800	0.6800	0.7800	+9.859%	2	765	-93.590%
2025-10-20	0.7100	0.7100	0.7100	0.7100	-5.333%	1	764	-92.958%
2025-10-17	0.7500	0.7500	0.7500	0.7500	-8.537%	1	765	-93.333%
2025-10-16	0.7500	0.8200	0.7500	0.8200	+5.128%	2	765	-93.902%
2025-10-14	0.7800	0.7800	0.7800	0.7800	+9.859%	2	766	-93.590%
2025-10-13	0.7600	0.7600	0.7100	0.7100	-5.333%	26	764	-92.958%
2025-10-09	0.8600	0.8600	0.7500	0.7500	-15.730%	26	763	-93.333%
2025-10-07	0.8900	0.8900	0.8900	0.8900	+4.706%	1	761	-94.382%
2025-10-03	0.7800	0.8500	0.7800	0.8500	+4.938%	27	761	-94.118%
2025-10-02	0.8100	0.8100	0.8100	0.8100	-10.000%	1	761	-93.827%
2025-09-29	0.9000	0.9000	0.9000	0.9000	-5.263%	4	760	-94.444%
2025-09-25	0.9500	0.9500	0.9500	0.9500	-5.941%	5	756	-94.737%
2025-09-24	0.9700	1.0100	0.9700	1.0100	+6.316%	2	756	-95.050%
2025-09-23	0.9200	0.9500	0.9200	0.9500	+5.556%	3	756	-94.737%
2025-09-22	0.9000	0.9000	0.8900	0.9000	0.000%	5	755	-94.444%
2025-09-18	0.9000	0.9000	0.9000	0.9000	-28.571%	50	754	-94.444%
2025-09-12	1.2000	1.2600	1.2000	1.2600	-16.000%	13	729	-96.032%
2025-09-08	1.3000	1.5000	1.3000	1.5000	+0.671%	3	717	-96.667%
2025-09-04	1.4900	1.4900	1.4400	1.4900	+0.676%	8	715	-96.644%
2025-09-02	1.4100	1.4800	1.4100	1.4800	+6.475%	7	721	-96.622%
2025-08-29	1.4000	1.4000	1.3600	1.3900	+6.923%	72	651	-96.403%
2025-08-28	1.3000	1.3000	1.3000	1.3000	-6.475%	11	651	-96.154%
2025-08-27	1.3700	1.4000	1.3600	1.3900	+1.460%	87	640	-96.403%
2025-08-26	1.4500	1.4500	1.3500	1.3700	-5.517%	16	557	-96.350%
2025-08-22	1.5000	1.5000	1.4500	1.4500	+5.839%	38	547	-96.552%
2025-08-21	1.3000	1.3700	1.3000	1.3700	+3.788%	58	520	-96.350%
2025-08-20	1.3200	1.3200	1.3200	1.3200	-9.589%	1	465	-96.212%
2025-08-19	1.4400	1.4600	1.4300	1.4600	+4.286%	259	465	-96.575%
2025-08-18	1.2800	1.4000	1.2800	1.4000	+7.692%	4	206	-96.429%
2025-08-15	1.3000	1.3000	1.3000	1.3000	+0.775%	4	202	-96.154%
2025-08-14	1.2200	1.2900	1.2200	1.2900	+4.878%	4	201	-96.124%
2025-08-13	1.2300	1.2300	1.2300	1.2300	+25.510%	3	201	-95.935%
2025-08-12	1.0800	1.0900	0.5700	0.9800	-2.970%	209	217	-94.898%
2025-08-11	1.0100	1.0100	1.0100	1.0100	+2.020%	1	49	-95.050%
2025-08-08	0.9900	1.0000	0.9900	0.9900	-1.000%	63	48	-94.949%
2025-08-07	1.0000	1.0000	1.0000	1.0000	-5.660%	1	59	-95.000%
2025-08-06	1.0800	1.0800	1.0400	1.0600	-7.018%	35	60	-95.283%
2025-08-05	1.1400	1.1400	1.1300	1.1400	-6.557%	6	27	-95.614%
2025-08-04	1.1800	1.2200	1.1800	1.2200	-21.795%	2	21	-95.902%
2025-07-25	1.5600	1.5600	1.5600	1.5600	-32.468%	3	20	-96.795%
2025-07-24	2.2100	2.3100	2.2100	2.3100	+23,000.000%	2	20	-97.835%
2025-07-22	0.0100	0.0100	0.0100	0.0100	-99.571%	1	21	+400.000%
2025-07-10	2.2800	2.3300	2.2800	2.3300	+3.097%	2	21	-97.854%
2025-07-09	2.2100	2.2600	2.2100	2.2600	-9.600%	2	21	-97.788%
2025-07-08	2.5000	2.5000	2.5000	2.5000	+3.306%	1	21	-98.000%
2025-07-02	2.4200	2.4200	2.4200	2.4200	-2.024%	1	21	-97.934%
2025-07-01	2.4600	2.4700	2.4600	2.4700	+14.884%	3	21	-97.976%
2025-06-25	2.1500	2.1500	2.1500	2.1500	+3.365%	1	19	-97.674%
2025-06-18	2.8700	2.8700	2.0800	2.0800	-3.704%	19	7	-97.596%
2025-06-17	2.1700	2.1700	2.1600	2.1600	+0.935%	5	7	-97.685%
2025-06-06	2.2000	2.2000	2.1400	2.1400	-2.727%	6	5	-97.664%
2025-05-30	2.2000	2.2000	2.2000	2.2000	-6.383%	2	2	-97.727%
2025-05-27	2.3100	2.3500	2.3100	2.3500	0.000%	2	1	-97.872%