Dark

CMCSA20261016C27
CMCSA Oct 16 2026 27.00 Call (CMCSA261016C00027000)
option OPRA

EOD

Sep 16, 2026

0.0700-30.000%(-0.0300)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.1100	0.1100	0.0700	0.0700	-30.000%	138	9,038	0.000%
2026-09-15	0.1400	0.1600	0.1000	0.1000	-44.444%	299	9,032	-30.000%
2026-09-14	0.3100	0.3100	0.1800	0.1800	-14.286%	221	8,986	-61.111%
2026-09-11	0.4000	0.4000	0.2100	0.2100	-27.586%	473	8,818	-66.667%
2026-09-10	0.3500	0.3500	0.2200	0.2900	+45.000%	801	8,726	-75.862%
2026-09-09	0.5000	0.6100	0.1800	0.2000	-65.517%	725	8,611	-65.000%
2026-09-08	0.5500	0.6700	0.5500	0.5800	-24.675%	93	8,656	-87.931%
2026-09-04	0.6900	0.7900	0.6900	0.7700	-11.494%	163	8,627	-90.909%
2026-09-03	1.0500	1.0500	0.7800	0.8700	-19.444%	40	8,627	-91.954%
2026-09-02	0.9900	1.1000	0.9900	1.0800	+38.462%	25	8,625	-93.519%
2026-09-01	0.8500	0.9700	0.7400	0.7800	-17.895%	136	8,625	-91.026%
2026-08-31	0.9700	1.0100	0.9100	0.9500	-11.215%	50	8,612	-92.632%
2026-08-28	0.8500	1.1000	0.8500	1.0700	+16.304%	27	8,600	-93.458%
2026-08-27	0.8100	1.0900	0.8100	0.9200	-28.125%	139	8,586	-92.391%
2026-08-26	2.5300	2.5300	1.0600	1.2800	-2.290%	56	8,582	-94.531%
2026-08-25	1.0500	1.3100	1.0500	1.3100	+11.017%	1,624	8,591	-94.656%
2026-08-24	1.2100	1.3000	1.1200	1.1800	+7.273%	209	7,021	-94.068%
2026-08-21	1.0500	1.2000	1.0100	1.1000	-16.031%	58	6,901	-93.636%
2026-08-20	1.0500	1.3100	0.8500	1.3100	+18.018%	3,068	6,925	-94.656%
2026-08-19	0.9500	1.3500	0.9500	1.1100	+23.333%	1,030	4,461	-93.694%
2026-08-18	0.7600	0.9000	0.7100	0.9000	+32.353%	76	3,924	-92.222%
2026-08-17	0.8000	0.8000	0.6300	0.6800	-28.421%	186	3,908	-89.706%
2026-08-14	0.9600	1.0500	0.9400	0.9500	0.000%	125	3,808	-92.632%
2026-08-13	0.8900	0.9600	0.8400	0.9500	+39.706%	265	3,783	-92.632%
2026-08-12	0.7000	0.7000	0.6100	0.6800	-15.000%	67	3,696	-89.706%
2026-08-11	0.7300	0.8300	0.7300	0.8000	+50.943%	279	3,661	-91.250%
2026-08-10	0.5800	0.6400	0.5300	0.5300	-31.169%	190	3,564	-86.792%
2026-08-07	0.8100	0.8400	0.7700	0.7700	0.000%	74	3,552	-90.909%
2026-08-06	0.7800	0.8000	0.7400	0.7700	+16.667%	85	3,550	-90.909%
2026-08-05	0.7000	0.7000	0.6500	0.6600	-2.941%	90	3,524	-89.394%
2026-08-04	0.6800	0.6800	0.6800	0.6800	0.000%	4	3,469	-89.706%
2026-08-03	0.6100	0.7300	0.6100	0.6800	+23.636%	43	3,467	-89.706%
2026-07-31	0.4000	0.5500	0.4000	0.5500	+30.952%	5	3,473	-87.273%
2026-07-30	0.4200	0.4300	0.4000	0.4200	-42.466%	200	3,472	-83.333%
2026-07-29	0.5200	0.7600	0.5200	0.7300	+21.667%	55	3,533	-90.411%
2026-07-28	0.4800	0.6000	0.4800	0.6000	+100.000%	97	3,506	-88.333%
2026-07-27	0.2600	0.3500	0.2600	0.3000	+57.895%	34	3,474	-76.667%
2026-07-24	0.1900	0.1900	0.1900	0.1900	-26.923%	222	3,442	-63.158%
2026-07-23	0.4000	0.4000	0.2600	0.2600	-54.386%	16	3,245	-73.077%
2026-07-22	0.6600	0.6600	0.5700	0.5700	-13.636%	8	3,252	-87.719%
2026-07-21	0.5500	0.6700	0.5500	0.6600	+4.762%	385	3,248	-89.394%
2026-07-20	0.5300	0.6600	0.5300	0.6300	-1.563%	35	2,899	-88.889%
2026-07-17	0.7100	0.7100	0.6400	0.6400	-14.667%	16	2,886	-89.063%
2026-07-16	0.6300	0.7500	0.6300	0.7500	+17.188%	23	2,886	-90.667%
2026-07-15	0.6400	0.6400	0.6400	0.6400	+6.667%	30	2,871	-89.063%
2026-07-14	0.6900	0.6900	0.6000	0.6000	-26.829%	13	2,841	-88.333%
2026-07-13	0.7000	0.9200	0.7000	0.8200	+34.426%	98	2,836	-91.463%
2026-07-10	0.6500	0.6600	0.6100	0.6100	-4.688%	45	2,819	-88.525%
2026-07-09	0.6400	0.6400	0.6400	0.6400	-7.246%	7	2,786	-89.063%
2026-07-07	0.8500	0.8500	0.6900	0.6900	-2.817%	67	2,786	-89.855%
2026-07-06	0.6600	0.7200	0.6600	0.7100	+18.333%	78	2,761	-90.141%
2026-07-02	0.7600	0.7600	0.6000	0.6000	-26.829%	7	2,763	-88.333%
2026-07-01	0.9000	0.9300	0.8200	0.8200	-18.812%	68	2,763	-91.463%
2026-06-30	0.8800	1.0100	0.8800	1.0100	0.000%	61	2,817	-93.069%
2026-06-29	1.1200	1.3500	0.9100	1.0100	+83.636%	375	2,844	-93.069%
2026-06-26	0.5000	0.5500	0.4700	0.5500	+14.583%	6	2,769	-87.273%
2026-06-25	0.4600	0.4800	0.4600	0.4800	+4.348%	2	2,765	-85.417%
2026-06-24	0.4500	0.4600	0.4500	0.4600	-6.122%	2	2,764	-84.783%
2026-06-23	0.4600	0.5200	0.4600	0.4900	+6.522%	15	2,763	-85.714%
2026-06-22	0.4500	0.5200	0.4200	0.4600	-11.538%	181	2,754	-84.783%
2026-06-18	0.4900	0.5200	0.4900	0.5200	-20.000%	12	2,743	-86.538%
2026-06-17	0.6500	0.6500	0.6500	0.6500	-39.252%	3	2,743	-89.231%
2026-06-15	1.1400	1.1400	1.0700	1.0700	-2.727%	42	2,743	-93.458%
2026-06-12	1.1200	1.1400	1.1000	1.1000	+7.843%	487	2,725	-93.636%
2026-06-11	1.0500	1.0600	1.0200	1.0200	+5.155%	656	2,600	-93.137%
2026-06-08	0.9700	0.9700	0.9700	0.9700	-1.020%	10	2,351	-92.784%
2026-06-04	1.1300	1.1300	0.9800	0.9800	+6.522%	99	2,342	-92.857%
2026-06-03	1.0200	1.0500	0.9200	0.9200	-33.333%	33	2,305	-92.391%
2026-06-02	1.3800	1.3800	1.3800	1.3800	-2.817%	28	2,305	-94.928%
2026-06-01	1.2700	1.4800	1.2700	1.4200	+8.397%	192	2,277	-95.070%
2026-05-29	1.3700	1.3700	1.3000	1.3100	-2.239%	35	2,239	-94.656%
2026-05-28	1.3700	1.4100	1.3400	1.3400	-10.667%	318	2,233	-94.776%
2026-05-27	1.5900	1.5900	1.5000	1.5000	+7.143%	143	2,032	-95.333%
2026-05-26	1.3000	1.4200	1.3000	1.4000	+0.719%	1,659	1,916	-95.000%
2026-05-22	1.3800	1.4000	1.3800	1.3900	+6.923%	186	650	-94.964%
2026-05-21	1.3100	1.3100	1.3000	1.3000	-10.345%	32	632	-94.615%
2026-05-20	1.4500	1.4500	1.4500	1.4500	+2.837%	1	632	-95.172%
2026-05-19	1.4000	1.4100	1.4000	1.4100	+0.714%	11	652	-95.035%
2026-05-18	1.2900	1.4100	1.2900	1.4000	+10.236%	14	652	-95.000%
2026-05-15	1.3900	1.3900	1.2600	1.2700	-14.765%	474	652	-94.488%
2026-05-14	1.5100	1.5100	1.4900	1.4900	+7.971%	63	383	-95.302%
2026-05-13	1.4300	1.4300	1.3100	1.3800	+2.985%	217	169	-94.928%
2026-05-12	1.3700	1.3700	1.3000	1.3400	+0.752%	75	169	-94.776%
2026-05-11	1.4000	1.4000	1.3100	1.3300	-13.636%	7	169	-94.737%
2026-05-08	1.5400	1.5400	1.5400	1.5400	-24.878%	50	162	-95.455%
2026-05-07	2.0500	2.0500	2.0500	2.0500	+3.015%	2	112	-96.585%
2026-05-05	2.2100	2.2100	1.9900	1.9900	-8.716%	30	112	-96.482%
2026-05-04	2.2100	2.2100	2.1800	2.1800	-0.909%	30	92	-96.789%
2026-04-30	2.2200	2.2200	2.2000	2.2000	-5.172%	10	76	-96.818%
2026-04-29	2.3200	2.3200	2.3200	2.3200	-15.328%	2	71	-96.983%
2026-04-28	2.7000	2.7400	2.7000	2.7400	+1.107%	30	69	-97.445%
2026-04-27	2.7200	2.7200	2.7100	2.7100	-11.148%	3	50	-97.417%
2026-04-24	3.1500	3.1500	3.0500	3.0500	-50.000%	42	50	-97.705%
2026-03-05	6.1000	6.1000	6.1000	6.1000	+3.390%	7	8	-98.852%
2026-03-04	5.9000	5.9000	5.9000	5.9000	+11.321%	1	1	-98.814%
2026-03-02	5.3000	5.3000	5.3000	5.3000	0.000%	1	1	-98.679%