Dark

CMCSA20261016C28
CMCSA Oct 16 2026 28.00 Call (CMCSA261016C00028000)
option OPRA

EOD

Sep 16, 2026

0.0400-42.857%(-0.0300)170

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0600	0.0800	0.0400	0.0400	-42.857%	170	11,077	0.000%
2026-09-15	0.1100	0.1100	0.0600	0.0700	-30.000%	533	11,111	-42.857%
2026-09-14	0.1200	0.1200	0.0900	0.1000	0.000%	345	11,352	-60.000%
2026-09-11	0.1400	0.1600	0.1000	0.1000	-28.571%	167	11,472	-60.000%
2026-09-10	0.1100	0.1900	0.1100	0.1400	+40.000%	43	11,538	-71.429%
2026-09-09	0.2900	0.3300	0.1000	0.1000	-73.684%	136	11,536	-60.000%
2026-09-08	0.3000	0.3800	0.2700	0.3800	-11.628%	211	11,467	-89.474%
2026-09-04	0.4400	0.4500	0.3700	0.4300	-15.686%	169	11,537	-90.698%
2026-09-03	0.6000	0.6000	0.4600	0.5100	-5.556%	45	11,537	-92.157%
2026-09-02	0.4300	0.6900	0.4300	0.5400	+25.581%	443	11,529	-92.593%
2026-09-01	0.5500	0.5700	0.4300	0.4300	-21.818%	213	11,642	-90.698%
2026-08-31	0.6000	0.6500	0.5500	0.5500	-21.429%	28	11,494	-92.727%
2026-08-28	0.6500	0.7000	0.6200	0.7000	+27.273%	536	11,492	-94.286%
2026-08-27	0.6300	0.6800	0.5500	0.5500	-28.571%	5,407	11,478	-92.727%
2026-08-26	0.8200	0.8200	0.7400	0.7700	-9.412%	50	8,178	-94.805%
2026-08-25	0.7400	0.9000	0.7400	0.8500	+6.250%	118	8,143	-95.294%
2026-08-24	0.7900	0.8400	0.7300	0.8000	+11.111%	148	8,110	-95.000%
2026-08-21	0.6400	0.7900	0.6400	0.7200	+16.129%	246	8,018	-94.444%
2026-08-20	0.6900	0.7300	0.5700	0.6200	-15.068%	176	7,859	-93.548%
2026-08-19	0.7000	0.9300	0.7000	0.7300	+21.667%	1,677	7,744	-94.521%
2026-08-18	0.5400	0.6000	0.5100	0.6000	+36.364%	830	7,752	-93.333%
2026-08-17	0.5300	0.5300	0.4100	0.4400	-25.424%	173	7,118	-90.909%
2026-08-14	0.6600	0.7000	0.5900	0.5900	-4.839%	1,740	6,992	-93.220%
2026-08-13	0.5200	0.6300	0.5100	0.6200	+37.778%	3,251	6,950	-93.548%
2026-08-12	0.4400	0.4500	0.3900	0.4500	-10.000%	108	3,812	-91.111%
2026-08-11	0.4800	0.5300	0.4800	0.5000	+21.951%	222	3,721	-92.000%
2026-08-10	0.4200	0.4300	0.3900	0.4100	-19.608%	162	3,682	-90.244%
2026-08-07	0.5500	0.5600	0.5100	0.5100	+4.082%	33	3,535	-92.157%
2026-08-06	0.5100	0.5400	0.4900	0.4900	+6.522%	63	3,507	-91.837%
2026-08-05	0.4600	0.4600	0.4600	0.4600	-13.208%	4	3,501	-91.304%
2026-08-04	0.4000	0.5700	0.4000	0.5300	+12.766%	81	3,498	-92.453%
2026-08-03	0.5000	0.5200	0.4500	0.4700	+38.235%	56	3,472	-91.489%
2026-07-31	0.3500	0.3500	0.3400	0.3400	+21.429%	179	3,449	-88.235%
2026-07-30	0.2600	0.2900	0.2600	0.2800	-45.098%	11	3,333	-85.714%
2026-07-29	0.4300	0.5100	0.4300	0.5100	+27.500%	29	3,333	-92.157%
2026-07-28	0.3200	0.4100	0.3200	0.4000	+66.667%	258	3,326	-90.000%
2026-07-27	0.0100	0.3800	0.0100	0.2400	+41.176%	8	3,254	-83.333%
2026-07-24	0.2000	0.2000	0.1700	0.1700	-10.526%	586	3,252	-76.471%
2026-07-23	0.2800	0.4700	0.1900	0.1900	-52.500%	30	3,258	-78.947%
2026-07-22	0.4500	0.4500	0.4000	0.4000	-9.091%	5	3,278	-90.000%
2026-07-21	0.4500	0.4600	0.4200	0.4400	0.000%	27	3,275	-90.909%
2026-07-20	0.4700	0.4700	0.4300	0.4400	-8.333%	802	3,275	-90.909%
2026-07-17	0.6500	0.6500	0.4800	0.4800	-17.241%	58	3,252	-91.667%
2026-07-16	0.5000	0.5800	0.5000	0.5800	+16.000%	15	3,216	-93.103%
2026-07-15	0.3800	0.5000	0.3800	0.5000	+13.636%	6	3,201	-92.000%
2026-07-14	0.4800	0.5000	0.4400	0.4400	-29.032%	43	3,200	-90.909%
2026-07-13	0.5600	0.6200	0.5600	0.6200	+26.531%	21	3,203	-93.548%
2026-07-10	0.5200	0.5600	0.4900	0.4900	+22.500%	48	3,200	-91.837%
2026-07-09	0.4400	0.4700	0.4000	0.4000	-18.367%	9	3,177	-90.000%
2026-07-08	0.5100	0.5100	0.4900	0.4900	-3.922%	1,017	3,179	-91.837%
2026-07-07	0.6500	0.6500	0.5100	0.5100	0.000%	217	2,196	-92.157%
2026-07-06	0.5300	0.5400	0.4700	0.5100	-12.069%	73	1,995	-92.157%
2026-07-02	0.6300	0.6300	0.4900	0.5800	-17.143%	24	1,988	-93.103%
2026-07-01	0.7000	0.7000	0.7000	0.7000	-1.408%	35	1,988	-94.286%
2026-06-30	0.7300	0.7300	0.7100	0.7100	+2.899%	28	1,953	-94.366%
2026-06-29	1.0000	1.0000	0.6600	0.6900	+68.293%	109	1,953	-94.203%
2026-06-26	0.3500	0.4100	0.3500	0.4100	+17.143%	31	1,871	-90.244%
2026-06-23	0.3700	0.3700	0.3500	0.3500	+6.061%	10	1,870	-88.571%
2026-06-22	0.3500	0.3500	0.3200	0.3300	-15.385%	17	1,867	-87.879%
2026-06-18	0.3700	0.3900	0.3600	0.3900	-2.500%	12	1,855	-89.744%
2026-06-17	0.5200	0.5200	0.4000	0.4000	-25.926%	857	1,855	-90.000%
2026-06-16	0.5400	0.5400	0.5400	0.5400	-30.769%	1	1,823	-92.593%
2026-06-15	0.8400	0.8400	0.7800	0.7800	-11.364%	4	1,822	-94.872%
2026-06-12	0.8000	0.8800	0.8000	0.8800	+7.317%	88	1,823	-95.455%
2026-06-08	0.8200	0.8200	0.8200	0.8200	+6.494%	5	1,803	-95.122%
2026-06-04	0.9600	0.9600	0.7700	0.7700	-6.098%	3	1,803	-94.805%
2026-06-03	0.9200	0.9200	0.8100	0.8200	-24.074%	4	1,802	-95.122%
2026-06-02	1.0300	1.0900	1.0300	1.0800	+16.129%	29	1,804	-96.296%
2026-06-01	0.9500	0.9500	0.9300	0.9300	-10.577%	2	1,805	-95.699%
2026-05-29	1.0000	1.0800	1.0000	1.0400	+6.122%	44	1,805	-96.154%
2026-05-28	1.0600	1.1100	0.9800	0.9800	-12.500%	57	1,806	-95.918%
2026-05-27	1.2600	1.2800	1.1200	1.1200	+2.752%	204	1,789	-96.429%
2026-05-26	1.0900	1.0900	1.0900	1.0900	+5.825%	2	1,750	-96.330%
2026-05-21	1.0200	1.0300	1.0200	1.0300	-0.962%	8	1,750	-96.117%
2026-05-20	1.0900	1.1000	0.9900	1.0400	-4.587%	64	1,750	-96.154%
2026-05-18	1.1800	1.1800	1.0900	1.0900	+5.825%	11	1,686	-96.330%
2026-05-15	1.1200	1.1200	1.0300	1.0300	-8.850%	7	1,686	-96.117%
2026-05-14	1.2000	1.2000	1.1200	1.1300	+0.893%	20	1,689	-96.460%
2026-05-13	0.9300	1.1200	0.9300	1.1200	+8.738%	63	1,741	-96.429%
2026-05-12	1.0200	1.0300	1.0200	1.0300	-33.117%	160	1,741	-96.117%
2026-05-05	1.5900	1.6400	1.5400	1.5400	-14.917%	12	1,741	-97.403%
2026-05-04	1.7600	1.8100	1.7300	1.8100	+6.471%	11	1,732	-97.790%
2026-04-29	1.9200	1.9300	1.7000	1.7000	-23.767%	78	1,729	-97.647%
2026-04-28	2.3000	2.3000	2.2300	2.2300	+9.314%	10	1,668	-98.206%
2026-04-27	2.1300	2.1900	2.0400	2.0400	-17.409%	40	1,658	-98.039%
2026-04-24	3.5000	3.5000	2.3900	2.4700	-50.402%	198	1,651	-98.381%
2026-04-23	4.6000	4.9800	4.6000	4.9800	+89.354%	7	1,554	-99.197%
2026-04-15	2.6300	2.6300	2.6300	2.6300	+7.347%	6	1,554	-98.479%
2026-04-13	2.3000	2.4500	2.3000	2.4500	-5.769%	1,298	1,554	-98.367%
2026-04-08	2.6000	2.6000	2.6000	2.6000	+8.333%	1	257	-98.462%
2026-04-07	2.5200	2.5300	2.4000	2.4000	-12.088%	256	256	-98.333%
2026-04-06	2.7300	2.7300	2.7300	2.7300	0.000%	1	1	-98.535%