Dark

CMCSA20261016C25
CMCSA Oct 16 2026 25.00 Call (CMCSA261016C00025000)
option OPRA

EOD

Sep 16, 2026

0.3000-48.276%(-0.2800)1,294

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.4900	0.4900	0.2700	0.3000	-48.276%	1,294	5,894	0.000%
2026-09-15	0.6000	0.6800	0.5200	0.5800	-30.952%	690	5,364	-48.276%
2026-09-14	0.8000	0.9200	0.7500	0.8400	-7.692%	383	5,327	-64.286%
2026-09-11	0.9900	1.0100	0.8800	0.9100	-8.081%	230	5,434	-67.033%
2026-09-10	0.7800	1.0800	0.7300	0.9900	+39.437%	104	5,554	-69.697%
2026-09-09	1.5700	1.6000	0.6200	0.7100	-56.970%	711	5,563	-57.746%
2026-09-08	1.6700	1.6700	1.6000	1.6500	-15.385%	23	5,612	-81.818%
2026-09-04	1.9500	1.9600	1.8600	1.9500	-2.985%	17	5,622	-84.615%
2026-09-03	2.3100	2.3100	2.0100	2.0100	-18.952%	1,506	5,622	-85.075%
2026-09-02	2.4300	2.4800	2.4300	2.4800	+29.167%	3	6,173	-87.903%
2026-09-01	2.1000	2.1000	1.9200	1.9200	-6.796%	32	6,171	-84.375%
2026-08-31	2.1500	2.1800	2.0600	2.0600	-16.599%	4	6,201	-85.437%
2026-08-28	2.2500	2.4700	2.2500	2.4700	+16.509%	206	6,200	-87.854%
2026-08-27	2.3100	2.3100	2.1200	2.1200	-17.188%	4	6,050	-85.849%
2026-08-26	2.7300	2.7300	2.5000	2.5600	-1.538%	46	6,053	-88.281%
2026-08-25	2.5000	2.7600	2.5000	2.6000	+4.000%	181	6,072	-88.462%
2026-08-24	2.5000	2.6000	2.4200	2.5000	+8.696%	12	6,072	-88.000%
2026-08-21	2.3000	2.4200	2.3000	2.3000	+9.524%	98	6,080	-86.957%
2026-08-20	2.2600	2.2600	2.0100	2.1000	-8.696%	35	6,142	-85.714%
2026-08-19	2.1900	2.5500	2.1900	2.3000	+18.557%	68	6,155	-86.957%
2026-08-18	1.9400	1.9400	1.9400	1.9400	+23.567%	1	6,156	-84.536%
2026-08-17	1.7500	1.7500	1.4900	1.5700	-23.039%	35	6,156	-80.892%
2026-08-14	2.0900	2.1500	2.0400	2.0400	+1.493%	7	6,126	-85.294%
2026-08-13	1.7500	2.0600	1.7400	2.0100	+38.621%	1,615	6,127	-85.075%
2026-08-12	1.5600	1.5600	1.3900	1.4500	-15.698%	142	6,180	-79.310%
2026-08-11	1.5000	1.7200	1.5000	1.7200	+17.808%	37	6,123	-82.558%
2026-08-10	1.4100	1.4600	1.2600	1.4600	-12.048%	99	6,116	-79.452%
2026-08-07	1.6400	1.6800	1.5800	1.6600	+5.732%	386	6,112	-81.928%
2026-08-06	1.5000	1.6000	1.5000	1.5700	+16.296%	2,167	5,802	-80.892%
2026-08-05	1.3500	1.3900	1.2600	1.3500	-10.596%	139	5,110	-77.778%
2026-08-04	1.3700	1.5200	1.3300	1.5100	+7.857%	24	5,048	-80.132%
2026-08-03	1.3000	1.4700	1.3000	1.4000	+28.440%	73	5,048	-78.571%
2026-07-31	0.9900	1.1500	0.9900	1.0900	+12.371%	233	5,034	-72.477%
2026-07-30	0.8400	0.9800	0.8400	0.9700	-32.168%	456	4,923	-69.072%
2026-07-29	1.1000	1.5000	1.1000	1.4300	+19.167%	472	4,967	-79.021%
2026-07-28	0.9200	1.2100	0.9200	1.2000	+79.104%	245	4,706	-75.000%
2026-07-27	0.5500	0.7600	0.5500	0.6700	+31.373%	206	4,498	-55.224%
2026-07-24	0.4500	0.5800	0.3800	0.5100	+2.000%	196	4,442	-41.176%
2026-07-23	0.8600	0.8600	0.5000	0.5000	-54.955%	99	4,448	-40.000%
2026-07-22	1.3200	1.3200	1.1100	1.1100	-12.598%	129	4,401	-72.973%
2026-07-21	1.1600	1.2700	1.1200	1.2700	+3.252%	25	4,274	-76.378%
2026-07-20	1.0700	1.2500	1.0700	1.2300	-3.906%	126	4,276	-75.610%
2026-07-17	1.5100	1.5100	1.2700	1.2800	-11.111%	659	4,176	-76.563%
2026-07-16	1.2500	1.4500	1.2500	1.4400	+21.008%	15	3,903	-79.167%
2026-07-15	0.9700	1.2300	0.9700	1.1900	+7.207%	147	3,904	-74.790%
2026-07-14	1.2600	1.2600	1.0900	1.1100	-21.277%	32	3,762	-72.973%
2026-07-13	1.3400	1.5300	1.3400	1.4100	+3.676%	157	3,735	-78.723%
2026-07-10	1.1600	1.3600	1.1600	1.3600	+23.636%	28	3,589	-77.941%
2026-07-09	1.0900	1.1000	1.0900	1.1000	-8.333%	213	3,611	-72.727%
2026-07-08	1.2700	1.2700	1.2000	1.2000	-3.226%	4	3,411	-75.000%
2026-07-07	1.4000	1.4500	1.2400	1.2400	-0.800%	5	3,414	-75.806%
2026-07-06	1.3600	1.3600	1.1700	1.2500	+8.696%	32	3,414	-76.000%
2026-07-02	1.2500	1.2500	1.1500	1.1500	-26.752%	30	3,395	-73.913%
2026-07-01	1.7000	1.7300	1.5700	1.5700	-4.268%	56	3,395	-80.892%
2026-06-30	1.6600	1.7000	1.4700	1.6400	+3.145%	76	3,361	-81.707%
2026-06-29	1.9800	2.1600	1.5900	1.5900	+62.245%	163	3,299	-81.132%
2026-06-26	0.9000	0.9900	0.9000	0.9800	+11.364%	7	3,165	-69.388%
2026-06-24	0.8600	0.8800	0.8200	0.8800	-2.222%	6	3,161	-65.909%
2026-06-23	0.8000	0.9000	0.8000	0.9000	+11.111%	16	3,159	-66.667%
2026-06-22	0.8500	0.9100	0.8100	0.8100	-7.955%	13	3,159	-62.963%
2026-06-18	0.8900	0.9300	0.8700	0.8800	-16.190%	9	3,151	-65.909%
2026-06-17	1.1100	1.1400	1.0500	1.0500	-16.000%	16	3,151	-71.429%
2026-06-16	1.6100	1.6100	1.2500	1.2500	-23.780%	338	3,139	-76.000%
2026-06-15	1.7600	1.7600	1.6200	1.6400	-18.000%	460	2,938	-81.707%
2026-06-12	1.8400	2.0000	1.7800	2.0000	+19.760%	482	2,579	-85.000%
2026-06-11	1.6700	1.6700	1.6700	1.6700	-1.765%	2	2,219	-82.036%
2026-06-10	1.7200	1.7300	1.7000	1.7000	+4.938%	13	2,219	-82.353%
2026-06-09	1.6200	1.6200	1.6200	1.6200	+2.532%	1	2,217	-81.481%
2026-06-08	1.7000	1.7000	1.5800	1.5800	-4.242%	3	2,216	-81.013%
2026-06-05	1.5300	1.7700	1.5300	1.6500	+5.769%	12	2,215	-81.818%
2026-06-04	1.7600	1.7600	1.5600	1.5600	-0.637%	1,628	2,225	-80.769%
2026-06-03	1.7900	1.7900	1.5700	1.5700	-27.982%	59	666	-80.892%
2026-06-02	2.1500	2.1800	2.0600	2.1800	-0.457%	15	660	-86.239%
2026-06-01	2.0700	2.2500	1.9900	2.1900	+7.353%	36	648	-86.301%
2026-05-29	2.1000	2.1000	2.0400	2.0400	-5.116%	25	635	-85.294%
2026-05-28	2.1500	2.1500	2.1500	2.1500	-8.120%	10	610	-86.047%
2026-05-27	2.4300	2.4300	2.3400	2.3400	+4.933%	12	600	-87.179%
2026-05-26	2.3200	2.3200	2.2300	2.2300	+6.699%	2	590	-86.547%
2026-05-20	2.0900	2.0900	2.0900	2.0900	0.000%	4	588	-85.646%
2026-05-19	2.1600	2.1600	2.0900	2.0900	-9.524%	72	576	-85.646%
2026-05-18	2.3100	2.3100	2.3100	2.3100	+0.435%	20	576	-87.013%
2026-05-15	2.3000	2.3000	2.3000	2.3000	-8.000%	1	576	-86.957%
2026-05-14	2.5000	2.5000	2.5000	2.5000	+19.617%	9	577	-88.000%
2026-05-13	2.1500	2.1500	1.9600	2.0900	-1.415%	311	431	-85.646%
2026-05-11	2.0800	2.1800	2.0800	2.1200	-12.757%	27	431	-85.849%
2026-05-08	2.4300	2.4300	2.4300	2.4300	-20.328%	2	427	-87.654%
2026-05-07	3.0400	3.0500	3.0400	3.0500	-12.857%	7	425	-90.164%
2026-04-29	3.5000	3.5100	3.5000	3.5000	-6.667%	20	424	-91.429%
2026-04-27	3.7500	3.7500	3.7500	3.7500	-46.429%	7	424	-92.000%
2026-04-23	7.0000	7.0000	7.0000	7.0000	+24.555%	8	425	-95.714%
2026-04-21	5.6200	5.6200	5.6200	5.6200	+0.178%	5	438	-94.662%
2026-04-17	5.5300	5.6100	5.5300	5.6100	+12.200%	28	438	-94.652%
2026-04-16	5.0000	5.0000	5.0000	5.0000	+12.360%	5	448	-94.000%
2026-04-10	4.4500	4.4500	4.4500	4.4500	+1.136%	19	453	-93.258%
2026-04-02	4.4000	4.4000	4.4000	4.4000	-8.142%	6	429	-93.182%
2026-03-31	4.8000	4.8000	4.7900	4.7900	-4.200%	5	429	-93.737%
2026-03-30	4.9500	5.0000	4.9500	5.0000	-32.432%	424	424	-94.000%
2026-02-24	7.3600	7.4100	7.3600	7.4000	0.000%	36	13	-95.946%