Dark

CMCSA20261218C20
CMCSA Dec 18 2026 20.00 Call (CMCSA261218C00020000)
option OPRA

EOD

Sep 15, 2026

4.74-7.961%(-0.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	4.7400	4.7400	4.7400	4.7400	-7.961%	1	136	0.000%
2026-09-09	5.8000	5.8000	5.1500	5.1500	-22.904%	2	136	-7.961%
2026-09-04	6.6800	6.6800	6.6800	6.6800	-1.037%	2	136	-29.042%
2026-08-28	6.7100	7.2300	6.7100	6.7500	-5.594%	15	136	-29.778%
2026-08-25	7.1500	7.1500	7.1500	7.1500	+2.143%	2	140	-33.706%
2026-08-21	7.0000	7.0000	7.0000	7.0000	0.000%	1	142	-32.286%
2026-08-19	7.0000	7.0000	7.0000	7.0000	+9.034%	2	143	-32.286%
2026-08-13	6.4000	6.4200	6.4000	6.4200	+8.814%	3	145	-26.168%
2026-08-11	5.9000	5.9000	5.9000	5.9000	+1.027%	2	146	-19.661%
2026-08-07	5.7000	5.9000	5.7000	5.8400	+3.363%	5	146	-18.836%
2026-08-06	5.6500	5.6500	5.6500	5.6500	+9.284%	43	147	-16.106%
2026-08-05	5.1700	5.1700	5.1700	5.1700	-1.524%	1	175	-8.317%
2026-08-03	5.2500	5.2500	5.2500	5.2500	+0.962%	7	175	-9.714%
2026-07-29	5.2000	5.2000	5.2000	5.2000	+18.993%	3	182	-8.846%
2026-07-28	4.2000	4.4000	4.2000	4.3700	+8.437%	3	185	+8.467%
2026-07-27	3.7000	4.0500	3.7000	4.0300	+20.299%	4	185	+17.618%
2026-07-24	3.2500	3.3500	3.2500	3.3500	+3.077%	48	185	+41.493%
2026-07-23	3.3500	3.3500	3.2500	3.2500	-30.407%	7	151	+45.846%
2026-07-22	4.6700	4.6700	4.6700	4.6700	-0.849%	3	144	+1.499%
2026-07-21	4.7100	4.7100	4.7100	4.7100	+0.213%	1	141	+0.637%
2026-07-20	4.5500	4.7000	4.5500	4.7000	-6.000%	8	141	+0.851%
2026-07-17	5.0000	5.0000	5.0000	5.0000	0.000%	1	143	-5.200%
2026-07-16	5.0000	5.0000	5.0000	5.0000	+6.383%	6	142	-5.200%
2026-07-14	4.7000	4.7000	4.7000	4.7000	-6.375%	10	148	+0.851%
2026-07-13	5.0200	5.0200	5.0200	5.0200	+8.658%	1	148	-5.578%
2026-07-10	4.6100	4.6200	4.6100	4.6200	+8.706%	21	147	+2.597%
2026-07-09	4.2500	4.2500	4.2500	4.2500	-4.494%	5	133	+11.529%
2026-07-02	4.3200	4.5600	4.3200	4.4500	-9.184%	44	117	+6.517%
2026-06-30	4.9000	4.9000	4.9000	4.9000	-2.970%	1	117	-3.265%
2026-06-29	5.0500	5.0500	5.0500	5.0500	+27.848%	1	116	-6.139%
2026-06-26	3.9500	3.9500	3.9500	3.9500	+16.176%	44	116	+20.000%
2026-06-22	3.4000	3.4000	3.4000	3.4000	-6.849%	3	73	+39.412%
2026-06-18	3.6500	3.6500	3.6500	3.6500	-5.195%	1	74	+29.863%
2026-06-17	3.9000	3.9000	3.7600	3.8500	-13.483%	11	74	+23.117%
2026-06-04	4.4500	4.4500	4.4500	4.4500	-18.349%	10	64	+6.517%
2026-06-01	5.4900	5.4900	5.4500	5.4500	-5.382%	3	54	-13.028%
2026-05-22	5.8100	5.8100	5.7600	5.7600	+5.109%	4	49	-17.708%
2026-05-21	5.4800	5.4800	5.4800	5.4800	-5.517%	1	48	-13.504%
2026-05-19	5.8000	5.8000	5.8000	5.8000	-2.192%	3	48	-18.276%
2026-05-18	5.9300	5.9300	5.9300	5.9300	+5.893%	1	44	-20.067%
2026-05-13	5.6000	5.6000	5.6000	5.6000	-2.098%	10	44	-15.357%
2026-05-12	5.7200	5.7200	5.7200	5.7200	-2.222%	2	32	-17.133%
2026-05-11	6.2000	6.2000	5.8500	5.8500	-5.645%	2	32	-18.974%
2026-05-08	6.2000	6.2000	6.2000	6.2000	-11.429%	6	31	-23.548%
2026-05-05	7.2000	7.2000	7.0000	7.0000	-17.550%	20	25	-32.286%
2026-04-24	8.4900	8.4900	8.4900	8.4900	-7.818%	2	5	-44.170%
2026-03-18	9.2500	9.2500	9.2100	9.2100	-14.086%	2	3	-48.534%
2026-03-13	10.7200	10.7200	10.7200	10.7200	-8.766%	6	2	-55.784%
2026-02-09	11.7500	11.7500	11.7500	11.7500	+36.628%	6	8	-59.660%
2026-01-16	8.6000	8.6000	8.6000	8.6000	-16.016%	2	89	-44.884%
2025-12-29	10.2400	10.2400	10.2400	10.2400	-6.055%	1	89	-53.711%
2025-12-19	10.9000	10.9000	10.9000	10.9000	+0.739%	15	89	-56.514%
2025-12-17	10.1500	10.8200	10.0500	10.8200	+31.951%	14	74	-56.192%
2025-12-11	8.2000	8.2000	8.2000	8.2000	+4.459%	20	64	-42.195%
2025-12-10	7.7000	7.8500	7.7000	7.8500	+4.667%	3	44	-39.618%
2025-12-09	7.5000	7.5000	7.5000	7.5000	-7.975%	1	44	-36.800%
2025-12-08	8.1500	8.1500	8.1500	8.1500	+0.866%	3	43	-41.840%
2025-12-04	8.0800	8.0800	8.0800	8.0800	-1.463%	5	41	-41.337%
2025-11-17	8.2000	8.2000	8.2000	8.2000	+1.863%	1	36	-42.195%
2025-11-07	8.0500	8.0500	8.0500	8.0500	-4.394%	1	35	-41.118%
2025-11-05	8.5000	8.5000	8.4200	8.4200	+0.959%	2	36	-43.705%
2025-10-30	8.3400	8.3400	8.3400	8.3400	-16.683%	5	35	-43.165%
2025-10-24	10.0100	10.0100	10.0100	10.0100	-1.863%	10	32	-52.647%
2025-10-14	10.2000	10.2000	10.2000	10.2000	0.000%	20	24	-53.529%
2025-10-13	10.1000	10.2000	10.1000	10.2000	-11.304%	2	44	-53.529%
2025-10-08	11.5000	11.5000	11.5000	11.5000	-0.433%	1	43	-58.783%
2025-10-03	11.6500	11.6500	11.5500	11.5500	+3.125%	35	43	-58.961%
2025-10-02	11.2000	11.2000	11.2000	11.2000	-19.656%	1	8	-57.679%
2025-08-26	13.9400	13.9400	13.9400	13.9400	-1.762%	1	8	-65.997%
2025-08-22	14.1900	14.1900	14.1900	14.1900	+14.251%	1	8	-66.596%
2025-08-12	12.4200	12.4200	12.4200	12.4200	-1.429%	1	8	-61.836%
2025-08-08	12.6000	12.6000	12.6000	12.6000	-22.936%	1	8	-62.381%
2025-03-19	16.3500	16.3500	16.3500	16.3500	+17.204%	1	8	-71.009%
2025-02-05	13.8700	13.9500	13.8700	13.9500	+0.722%	5	7	-66.022%
2025-02-04	14.1500	14.1500	13.8500	13.8500	-0.216%	2	7	-65.776%
2025-01-31	13.8800	13.8800	13.8800	13.8800	+2.815%	2	7	-65.850%
2025-01-30	13.6500	13.6500	13.5000	13.5000	-23.469%	4	7	-64.889%
2024-12-19	17.6400	17.6400	17.6400	17.6400	-9.259%	6	6	-73.129%
2024-07-15	19.4400	19.4400	19.4400	19.4400	+1.833%	10	10	-75.617%
2024-07-01	19.0900	19.0900	19.0900	19.0900	0.000%	10	10	-75.170%