Dark

CMCSA20261016C30
CMCSA Oct 16 2026 30.00 Call (CMCSA261016C00030000)
option OPRA

EOD

Sep 16, 2026

0.0100-50.000%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0200	0.0400	0.0100	0.0100	-50.000%	4	3,580	0.000%
2026-09-15	0.0300	0.0500	0.0200	0.0200	+100.000%	26	3,580	-50.000%
2026-09-14	0.0300	0.0400	0.0100	0.0100	-66.667%	210	3,603	0.000%
2026-09-11	0.0500	0.0500	0.0300	0.0300	0.000%	11	3,410	-66.667%
2026-09-10	0.0500	0.0500	0.0300	0.0300	-25.000%	94	3,421	-66.667%
2026-09-09	0.1000	0.1000	0.0300	0.0400	-63.636%	55	3,476	-75.000%
2026-09-08	0.1000	0.1100	0.0800	0.1100	-31.250%	23	3,479	-90.909%
2026-09-04	0.1300	0.1600	0.1100	0.1600	+14.286%	10	3,482	-93.750%
2026-09-03	0.2000	0.2000	0.1400	0.1400	-17.647%	55	3,482	-92.857%
2026-09-02	0.1500	0.2300	0.1500	0.1700	+13.333%	130	3,450	-94.118%
2026-09-01	0.1500	0.2100	0.1500	0.1500	-16.667%	135	3,428	-93.333%
2026-08-31	0.2100	0.2100	0.1800	0.1800	-21.739%	115	3,403	-94.444%
2026-08-28	0.2000	0.2300	0.1800	0.2300	+21.053%	1,590	3,432	-95.652%
2026-08-27	0.2000	0.2200	0.1900	0.1900	-29.630%	32	2,298	-94.737%
2026-08-26	0.2800	0.2900	0.2500	0.2700	-10.000%	183	2,286	-96.296%
2026-08-25	0.2600	0.3300	0.2600	0.3000	+3.448%	48	2,202	-96.667%
2026-08-24	0.2700	0.3100	0.2700	0.2900	+7.407%	72	2,161	-96.552%
2026-08-21	0.2900	0.3100	0.2600	0.2700	+22.727%	186	2,120	-96.296%
2026-08-20	0.2400	0.2500	0.2200	0.2200	-26.667%	40	1,980	-95.455%
2026-08-19	0.2500	0.3800	0.2500	0.3000	+36.364%	1,063	1,969	-96.667%
2026-08-18	0.2200	0.2200	0.2000	0.2200	+29.412%	23	1,427	-95.455%
2026-08-17	0.2200	0.2200	0.1600	0.1700	-19.048%	35	1,413	-94.118%
2026-08-14	0.2600	0.2900	0.2100	0.2100	-16.000%	109	1,424	-95.238%
2026-08-13	0.2200	0.2500	0.2200	0.2500	+38.889%	30	1,409	-96.000%
2026-08-12	0.1800	0.1800	0.1800	0.1800	-10.000%	1	1,412	-94.444%
2026-08-11	0.1800	0.2200	0.1800	0.2000	+17.647%	25	1,411	-95.000%
2026-08-10	0.1900	0.1900	0.1700	0.1700	-15.000%	23	1,411	-94.118%
2026-08-07	0.2400	0.2500	0.2000	0.2000	-16.667%	4	1,413	-95.000%
2026-08-06	0.2500	0.2500	0.2300	0.2400	+14.286%	37	1,412	-95.833%
2026-08-05	0.2100	0.2200	0.2000	0.2100	-16.000%	16	1,380	-95.238%
2026-08-04	0.2400	0.2500	0.2200	0.2500	+13.636%	9	1,379	-96.000%
2026-08-03	0.2200	0.2300	0.2000	0.2200	+83.333%	31	1,374	-95.455%
2026-07-30	0.1600	0.1600	0.1200	0.1200	-50.000%	3	1,361	-91.667%
2026-07-29	0.2000	0.2400	0.2000	0.2400	+50.000%	61	1,360	-95.833%
2026-07-28	0.1400	0.1600	0.1400	0.1600	+45.455%	9	1,337	-93.750%
2026-07-27	0.0700	0.1100	0.0700	0.1100	+22.222%	4	1,331	-90.909%
2026-07-24	0.0800	0.1000	0.0800	0.0900	0.000%	42	1,328	-88.889%
2026-07-23	0.1700	0.1700	0.0900	0.0900	-57.143%	175	1,333	-88.889%
2026-07-22	0.2500	0.2500	0.2100	0.2100	0.000%	147	1,341	-95.238%
2026-07-21	0.2200	0.2300	0.2000	0.2100	-4.545%	17	1,238	-95.238%
2026-07-20	0.2200	0.2200	0.2200	0.2200	-4.348%	8	1,246	-95.455%
2026-07-17	0.3500	0.3500	0.2100	0.2300	-23.333%	37	1,238	-95.652%
2026-07-16	0.3000	0.3000	0.3000	0.3000	+50.000%	4	1,216	-96.667%
2026-07-14	0.2100	0.2100	0.2000	0.2000	-37.500%	2	1,214	-95.000%
2026-07-13	0.3300	0.3300	0.3000	0.3200	+23.077%	18	1,214	-96.875%
2026-07-10	0.2600	0.2600	0.2600	0.2600	+30.000%	1	1,204	-96.154%
2026-07-09	0.2000	0.2000	0.2000	0.2000	-23.077%	3	1,204	-95.000%
2026-07-08	0.3000	0.3000	0.2600	0.2600	-27.778%	20	1,204	-96.154%
2026-07-07	0.3600	0.3600	0.3600	0.3600	+20.000%	1	1,198	-97.222%
2026-07-06	0.3000	0.3000	0.3000	0.3000	-6.250%	11	1,197	-96.667%
2026-07-02	0.3200	0.3200	0.3200	0.3200	-5.882%	30	1,160	-96.875%
2026-07-01	0.5000	0.5000	0.3200	0.3400	-26.087%	45	1,160	-97.059%
2026-06-30	0.4600	0.4600	0.4200	0.4600	+21.053%	48	1,155	-97.826%
2026-06-29	0.8700	1.0500	0.3600	0.3800	+90.000%	86	1,118	-97.368%
2026-06-26	0.2100	0.2100	0.2000	0.2000	0.000%	2	1,109	-95.000%
2026-06-25	0.1600	0.2000	0.1600	0.2000	0.000%	17	1,108	-95.000%
2026-06-23	0.1800	0.2100	0.1800	0.2000	-23.077%	14	1,112	-95.000%
2026-06-22	0.1900	0.2600	0.1900	0.2600	+30.000%	27	1,120	-96.154%
2026-06-18	0.2200	0.2300	0.2000	0.2000	-4.762%	61	1,112	-95.000%
2026-06-17	0.2900	0.2900	0.2100	0.2100	-30.000%	13	1,112	-95.238%
2026-06-16	0.3900	0.3900	0.3000	0.3000	-33.333%	5	1,103	-96.667%
2026-06-15	0.4800	0.4800	0.4500	0.4500	-10.000%	3	1,099	-97.778%
2026-06-12	0.5500	0.5500	0.5000	0.5000	0.000%	4	1,096	-98.000%
2026-06-11	0.5100	0.5100	0.5000	0.5000	-1.961%	40	1,092	-98.000%
2026-06-08	0.5100	0.5100	0.5100	0.5100	+6.250%	10	1,052	-98.039%
2026-06-05	0.5500	0.5500	0.4800	0.4800	-9.434%	61	1,042	-97.917%
2026-06-04	0.6300	0.6300	0.5300	0.5300	+10.417%	17	1,041	-98.113%
2026-06-03	0.6600	0.6600	0.4800	0.4800	-27.273%	45	1,055	-97.917%
2026-06-02	0.6300	0.6700	0.6300	0.6600	-17.500%	12	1,088	-98.485%
2026-06-01	0.6000	0.8000	0.5600	0.8000	+26.984%	95	1,096	-98.750%
2026-05-29	0.6300	0.6400	0.6300	0.6300	-3.077%	3	1,067	-98.413%
2026-05-28	0.6600	0.6600	0.6500	0.6500	-7.143%	3	1,070	-98.462%
2026-05-27	0.8500	0.8500	0.7000	0.7000	+14.754%	31	1,067	-98.571%
2026-05-26	0.5900	0.6100	0.5900	0.6100	-7.576%	12	1,046	-98.361%
2026-05-20	0.6600	0.6600	0.6600	0.6600	+3.125%	3	1,036	-98.485%
2026-05-19	0.6700	0.6700	0.6400	0.6400	-11.111%	7	1,002	-98.438%
2026-05-18	0.6200	0.7200	0.6200	0.7200	+14.286%	29	1,002	-98.611%
2026-05-15	0.8400	0.8400	0.6300	0.6300	-17.105%	6	1,002	-98.413%
2026-05-14	0.7900	0.8200	0.7600	0.7600	+11.765%	12	997	-98.684%
2026-05-13	0.6800	0.6800	0.6800	0.6800	+11.475%	11	974	-98.529%
2026-05-12	0.6600	0.6600	0.5900	0.6100	-4.688%	6	974	-98.361%
2026-05-11	0.6500	0.7000	0.6200	0.6400	-5.882%	9	974	-98.438%
2026-05-08	0.8000	0.8000	0.6800	0.6800	-23.596%	10	977	-98.529%
2026-05-07	0.9400	1.0300	0.8900	0.8900	-6.316%	3	973	-98.876%
2026-05-06	0.9800	0.9900	0.9200	0.9500	+2.151%	4	971	-98.947%
2026-05-05	0.9500	1.0100	0.9200	0.9300	-15.455%	569	972	-98.925%
2026-05-04	1.1000	1.1100	1.1000	1.1000	-9.836%	61	778	-99.091%
2026-05-01	1.1800	1.2200	1.1600	1.2200	+1.667%	368	354	-99.180%
2026-04-30	1.0400	1.2000	1.0400	1.2000	+20.000%	40	354	-99.167%
2026-04-29	1.0600	1.0800	1.0000	1.0000	-23.664%	5	347	-99.000%
2026-04-28	1.3100	1.3100	1.2900	1.3100	-2.963%	5	344	-99.237%
2026-04-27	1.3800	1.3800	1.3500	1.3500	-13.462%	7	344	-99.259%
2026-04-24	1.9000	1.9000	1.5400	1.5600	-56.667%	77	342	-99.359%
2026-04-23	3.7500	3.7500	3.6000	3.6000	+49.378%	16	289	-99.722%
2026-04-17	2.4200	2.4200	2.3700	2.4100	+41.765%	36	303	-99.585%
2026-04-15	1.7000	1.7000	1.7000	1.7000	-2.857%	5	282	-99.412%
2026-04-09	1.7500	1.7500	1.7500	1.7500	-2.778%	1	277	-99.429%
2026-04-02	1.7700	1.8000	1.7700	1.8000	-4.255%	11	266	-99.444%
2026-04-01	1.8800	1.8800	1.8800	1.8800	-4.082%	7	266	-99.468%
2026-03-31	1.9600	1.9600	1.9600	1.9600	-9.677%	196	259	-99.490%
2026-03-30	2.2200	2.2500	2.1700	2.1700	-27.667%	79	63	-99.539%
2026-03-12	3.0000	3.0000	3.0000	3.0000	0.000%	4	4	-99.667%