Dark

CMCSA20261016C26
CMCSA Oct 16 2026 26.00 Call (CMCSA261016C00026000)
option OPRA

EOD

Sep 16, 2026

0.1300-56.667%(-0.1700)678

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.2500	0.2500	0.1300	0.1300	-56.667%	678	8,206	0.000%
2026-09-15	0.2800	0.3300	0.2400	0.3000	-16.667%	843	7,871	-56.667%
2026-09-14	0.4500	0.5600	0.3600	0.3600	-18.182%	239	7,707	-63.889%
2026-09-11	0.4600	0.5900	0.4400	0.4400	-21.429%	607	7,589	-70.455%
2026-09-10	0.4500	0.6500	0.4100	0.5600	+51.351%	1,358	7,642	-76.786%
2026-09-09	0.9800	1.0100	0.3600	0.3700	-68.103%	607	7,755	-64.865%
2026-09-08	0.9900	1.1600	0.9700	1.1600	-7.200%	190	7,478	-88.793%
2026-09-04	1.4200	1.4200	1.1900	1.2500	-13.194%	3	7,381	-89.600%
2026-09-03	1.4800	1.4800	1.3200	1.4400	-13.772%	14	7,381	-90.972%
2026-09-02	1.5700	1.7400	1.5700	1.6700	+28.462%	27	7,372	-92.216%
2026-09-01	1.4200	1.4200	1.3000	1.3000	-13.333%	5	7,369	-90.000%
2026-08-31	1.5200	1.5200	1.5000	1.5000	-4.459%	2	7,369	-91.333%
2026-08-28	1.5300	1.6100	1.5300	1.5700	+15.441%	23	7,368	-91.720%
2026-08-27	1.4600	1.5800	1.3600	1.3600	-20.930%	32	7,367	-90.441%
2026-08-26	1.8100	1.8400	1.7200	1.7200	-9.474%	17	7,372	-92.442%
2026-08-25	1.7200	1.9000	1.7200	1.9000	+4.972%	6	7,369	-93.158%
2026-08-24	1.6700	1.9800	1.6700	1.8100	+10.366%	21	7,367	-92.818%
2026-08-21	1.5000	1.7300	1.5000	1.6400	0.000%	16	7,355	-92.073%
2026-08-19	1.7000	1.8300	1.6400	1.6400	+16.312%	198	7,355	-92.073%
2026-08-18	1.3100	1.4100	1.2300	1.4100	+36.893%	343	7,350	-90.780%
2026-08-17	1.2500	1.2500	1.0300	1.0300	-26.429%	64	7,427	-87.379%
2026-08-14	1.5700	1.5700	1.4000	1.4000	-4.110%	113	7,469	-90.714%
2026-08-13	1.2400	1.4600	1.2200	1.4600	+35.185%	496	7,407	-91.096%
2026-08-12	1.0700	1.0800	0.9600	1.0800	-8.475%	53	7,412	-87.963%
2026-08-11	0.9500	1.2100	0.9500	1.1800	+21.649%	107	7,373	-88.983%
2026-08-10	0.9500	0.9800	0.9500	0.9700	-15.652%	105	7,331	-86.598%
2026-08-07	1.0700	1.2100	1.0700	1.1500	+21.053%	118	7,256	-88.696%
2026-08-06	1.0500	1.1600	0.9500	0.9500	-3.061%	81	7,308	-86.316%
2026-08-05	0.9600	0.9800	0.9000	0.9800	-10.909%	67	7,312	-86.735%
2026-08-04	0.9100	1.1000	0.9100	1.1000	+13.402%	51	7,261	-88.182%
2026-08-03	1.0200	1.0500	0.9500	0.9700	+21.250%	3,387	7,228	-86.598%
2026-07-31	0.6700	0.8000	0.6700	0.8000	+19.403%	7	3,904	-83.750%
2026-07-30	0.6500	0.6700	0.6500	0.6700	-37.383%	2	3,900	-80.597%
2026-07-29	0.8700	1.0700	0.8400	1.0700	+25.882%	31	3,900	-87.850%
2026-07-28	0.5700	0.8500	0.5700	0.8500	+77.083%	391	3,884	-84.706%
2026-07-27	0.4400	0.5400	0.4400	0.4800	+33.333%	163	3,652	-72.917%
2026-07-24	0.3700	0.3900	0.3300	0.3600	+2.857%	104	3,616	-63.889%
2026-07-23	0.6800	0.6800	0.3300	0.3500	-55.696%	128	3,615	-62.857%
2026-07-22	0.9100	0.9100	0.7800	0.7900	-14.130%	7	3,600	-83.544%
2026-07-21	0.9200	0.9200	0.8100	0.9200	+2.222%	332	3,604	-85.870%
2026-07-20	0.8300	0.9600	0.8200	0.9000	-3.226%	71	3,293	-85.556%
2026-07-17	1.2200	1.2200	0.9300	0.9300	-8.824%	44	3,258	-86.022%
2026-07-16	0.9000	1.0200	0.9000	1.0200	+36.000%	6	3,258	-87.255%
2026-07-15	0.7500	0.7500	0.7500	0.7500	-30.556%	1	3,261	-82.667%
2026-07-13	1.0500	1.1100	1.0500	1.0800	+16.129%	84	3,260	-87.963%
2026-07-10	0.9300	0.9300	0.9300	0.9300	+12.048%	8	3,256	-86.022%
2026-07-09	0.8300	0.8300	0.8300	0.8300	-6.742%	50	3,256	-84.337%
2026-07-08	0.9700	0.9700	0.8900	0.8900	-11.000%	777	3,256	-85.393%
2026-07-07	1.0900	1.2000	1.0000	1.0000	+3.093%	89	3,354	-87.000%
2026-07-06	1.0800	1.0800	0.9300	0.9700	+11.494%	40	3,355	-86.598%
2026-07-02	0.8500	0.8700	0.8500	0.8700	-36.957%	3	3,354	-85.057%
2026-07-01	1.3800	1.3800	1.3800	1.3800	+12.195%	1	3,354	-90.580%
2026-06-30	1.4400	1.4400	1.2300	1.2300	-2.381%	2	3,355	-89.431%
2026-06-29	1.6000	1.6100	1.2500	1.2600	+77.465%	28	3,356	-89.683%
2026-06-26	0.6600	0.7100	0.6600	0.7100	+9.231%	2	3,348	-81.690%
2026-06-25	0.6500	0.6500	0.6500	0.6500	0.000%	1	3,348	-80.000%
2026-06-24	0.6500	0.6500	0.6500	0.6500	-2.985%	2	3,348	-80.000%
2026-06-23	0.5700	0.6800	0.5700	0.6700	+15.517%	944	3,348	-80.597%
2026-06-22	0.6400	0.6600	0.5800	0.5800	-10.769%	27	3,584	-77.586%
2026-06-18	0.5800	0.6700	0.5800	0.6500	+6.557%	11	3,594	-80.000%
2026-06-17	0.7800	0.7800	0.6100	0.6100	-59.333%	78	3,594	-78.689%
2026-06-15	1.5000	1.5000	1.5000	1.5000	+2.740%	1	3,662	-91.333%
2026-06-12	1.4400	1.4600	1.4400	1.4600	+9.774%	130	3,662	-91.096%
2026-06-11	1.3200	1.3400	1.3000	1.3300	+4.724%	553	3,533	-90.226%
2026-06-08	1.2900	1.2900	1.2700	1.2700	-5.926%	71	3,108	-89.764%
2026-06-05	1.3000	1.3500	1.2900	1.3500	+8.000%	3	3,058	-90.370%
2026-06-04	1.4000	1.4000	1.2500	1.2500	+4.167%	112	3,056	-89.600%
2026-06-03	1.5000	1.5500	1.2000	1.2000	-31.818%	290	3,024	-89.167%
2026-06-02	1.7600	1.7600	1.7600	1.7600	+13.548%	17	2,964	-92.614%
2026-06-01	1.5500	1.5500	1.5500	1.5500	-6.627%	28	2,964	-91.613%
2026-05-29	1.6900	1.6900	1.6600	1.6600	-2.353%	2	2,936	-92.169%
2026-05-28	1.7500	1.7600	1.7000	1.7000	-8.108%	314	2,935	-92.353%
2026-05-27	1.9900	1.9900	1.8500	1.8500	+4.520%	228	2,638	-92.973%
2026-05-26	1.6800	1.8000	1.6800	1.7700	+2.312%	358	2,450	-92.655%
2026-05-22	1.7300	1.7300	1.7300	1.7300	+0.581%	195	2,041	-92.486%
2026-05-21	1.6400	1.7200	1.6400	1.7200	+3.614%	312	2,042	-92.442%
2026-05-20	1.6600	1.6600	1.6600	1.6600	+8.497%	1	2,042	-92.169%
2026-05-19	1.7000	1.7500	1.5300	1.5300	-17.297%	1,670	437	-91.503%
2026-05-18	1.8800	1.8800	1.8500	1.8500	+10.778%	2	437	-92.973%
2026-05-15	2.0000	2.0000	1.6600	1.6700	-13.918%	315	437	-92.216%
2026-05-14	1.9000	1.9400	1.8600	1.9400	+10.857%	12	135	-93.299%
2026-05-13	1.6000	1.7800	1.6000	1.7500	+4.790%	111	93	-92.571%
2026-05-12	1.6700	1.6700	1.6700	1.6700	-9.730%	71	93	-92.216%
2026-05-08	2.3300	2.3300	1.8500	1.8500	-22.917%	78	93	-92.973%
2026-05-06	2.6500	2.6500	2.4000	2.4000	-15.789%	26	32	-94.583%
2026-04-29	2.8900	2.9100	2.8500	2.8500	-19.263%	4	8	-95.439%
2026-04-24	3.6700	3.6700	3.5300	3.5300	0.000%	4	4	-96.317%