Dark

CMCSA20261218C25
CMCSA Dec 18 2026 25.00 Call (CMCSA261218C00025000)
option OPRA

EOD

Sep 16, 2026

0.9800-30.986%(-0.4400)141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.2700	1.2700	0.9700	0.9800	-30.986%	141	6,329	0.000%
2026-09-15	1.3300	1.4300	1.3300	1.4200	-17.442%	51	6,347	-30.986%
2026-09-14	1.6900	1.7700	1.6500	1.7200	-2.825%	313	6,335	-43.023%
2026-09-11	1.8100	1.8200	1.7700	1.7700	-1.667%	7	6,202	-44.633%
2026-09-10	1.8100	1.8800	1.6200	1.8000	+16.883%	44	6,202	-45.556%
2026-09-09	1.5800	1.5800	1.3100	1.5400	-34.468%	524	6,187	-36.364%
2026-09-08	2.3000	2.3500	2.3000	2.3500	-10.985%	15	6,134	-58.298%
2026-09-04	2.4900	2.6400	2.4100	2.6400	-8.966%	54	6,125	-62.879%
2026-09-02	3.0000	3.0000	2.9000	2.9000	+3.571%	7	6,125	-66.207%
2026-08-31	2.9000	2.9000	2.7500	2.8000	0.000%	21	6,127	-65.000%
2026-08-28	2.8000	2.8000	2.8000	2.8000	+3.321%	7	6,113	-65.000%
2026-08-27	2.8000	2.8900	2.7100	2.7100	-9.667%	13	6,113	-63.838%
2026-08-26	3.0000	3.0000	3.0000	3.0000	+3.806%	5	6,124	-67.333%
2026-08-25	2.8900	2.8900	2.8900	2.8900	-5.246%	10	6,126	-66.090%
2026-08-21	2.8400	3.0500	2.8400	3.0500	+17.308%	13	6,116	-67.869%
2026-08-20	2.9200	2.9200	2.6000	2.6000	-10.653%	2	6,116	-62.308%
2026-08-19	2.7100	3.1200	2.7100	2.9100	+13.672%	1,403	6,117	-66.323%
2026-08-18	2.4400	2.7500	2.4300	2.5600	+12.281%	23	5,060	-61.719%
2026-08-17	2.4100	2.4100	2.2500	2.2800	-13.636%	8	5,060	-57.018%
2026-08-14	2.7300	2.8100	2.6400	2.6400	+3.125%	53	5,055	-62.879%
2026-08-13	2.5700	2.5900	2.5600	2.5600	+24.878%	8	5,016	-61.719%
2026-08-12	2.1700	2.1900	2.0500	2.0500	-15.984%	48	5,017	-52.195%
2026-08-11	2.3700	2.4400	2.3300	2.4400	+16.190%	19	5,019	-59.836%
2026-08-10	1.9600	2.1000	1.9600	2.1000	-10.256%	9	5,022	-53.333%
2026-08-07	2.1200	2.3600	2.1200	2.3400	+6.364%	10	5,020	-58.120%
2026-08-06	2.1200	2.2700	2.1200	2.2000	+15.789%	31	5,021	-55.455%
2026-08-05	1.8700	1.9000	1.8700	1.9000	-11.628%	13	5,021	-48.421%
2026-08-04	1.9700	2.1700	1.9700	2.1500	+8.586%	63	5,032	-54.419%
2026-08-03	2.0500	2.0500	1.9300	1.9800	+14.451%	34	5,004	-50.505%
2026-07-31	1.7300	1.7300	1.7300	1.7300	+10.191%	1	5,010	-43.353%
2026-07-30	1.3900	1.7200	1.3900	1.5700	-23.039%	33	5,010	-37.580%
2026-07-29	1.7500	2.0400	1.7500	2.0400	+12.088%	38	5,004	-51.961%
2026-07-28	1.5500	1.8200	1.5500	1.8200	+51.667%	164	4,995	-46.154%
2026-07-27	1.0500	1.3200	1.0500	1.2000	+16.505%	168	4,851	-18.333%
2026-07-24	0.8600	1.0700	0.8600	1.0300	0.000%	47	4,697	-4.854%
2026-07-23	1.4500	1.4500	1.0300	1.0300	-39.053%	197	4,685	-4.854%
2026-07-22	1.8400	1.8400	1.6800	1.6900	-0.588%	454	4,572	-42.012%
2026-07-21	1.7800	1.7800	1.6500	1.7000	-7.609%	46	4,118	-42.353%
2026-07-20	1.8200	1.8400	1.6500	1.8400	+1.657%	136	4,108	-46.739%
2026-07-17	1.8100	1.8100	1.8100	1.8100	-7.179%	7	3,988	-45.856%
2026-07-16	1.9200	2.0200	1.9200	1.9500	+14.706%	6	3,981	-49.744%
2026-07-15	1.7000	1.7000	1.7000	1.7000	0.000%	5	3,983	-42.353%
2026-07-14	1.7200	1.7200	1.7000	1.7000	-15.842%	11	3,983	-42.353%
2026-07-13	2.0200	2.0200	2.0200	2.0200	+18.129%	2	3,992	-51.485%
2026-07-10	1.7200	1.7200	1.7100	1.7100	+3.636%	18	3,990	-42.690%
2026-07-09	1.5300	1.6500	1.5300	1.6500	-1.198%	39	3,972	-40.606%
2026-07-08	1.6700	1.6700	1.6700	1.6700	-6.704%	1	3,964	-41.317%
2026-07-07	1.8800	1.8800	1.7500	1.7900	-0.556%	171	3,963	-45.251%
2026-07-06	1.6500	1.8100	1.6500	1.8000	-3.226%	14	3,793	-45.556%
2026-07-02	1.8000	1.8600	1.6900	1.8600	-15.455%	38	3,787	-47.312%
2026-06-30	2.0700	2.2200	2.0700	2.2000	+4.762%	416	3,787	-55.455%
2026-06-29	2.5600	3.0000	2.1000	2.1000	+43.836%	72	3,394	-53.333%
2026-06-26	1.2500	1.4600	1.2500	1.4600	+14.961%	366	3,360	-32.877%
2026-06-24	1.3000	1.3000	1.2400	1.2700	-10.563%	380	3,001	-22.835%
2026-06-23	1.2500	1.4200	1.1600	1.4200	+11.811%	101	2,640	-30.986%
2026-06-22	1.2700	1.3100	1.2600	1.2700	-4.511%	17	2,556	-22.835%
2026-06-18	1.2600	1.4100	1.2600	1.3300	0.000%	247	2,313	-26.316%
2026-06-17	1.5400	1.5400	1.3300	1.3300	-24.000%	10	2,313	-26.316%
2026-06-16	1.8500	1.8500	1.7500	1.7500	-22.566%	2	2,307	-44.000%
2026-06-15	2.3000	2.3000	2.2500	2.2600	-5.833%	7	2,305	-56.637%
2026-06-12	2.3000	2.4000	2.3000	2.4000	+9.091%	96	2,302	-59.167%
2026-06-11	2.1900	2.2000	2.1900	2.2000	+2.804%	31	2,207	-55.455%
2026-06-09	2.1400	2.1400	2.1400	2.1400	+3.883%	1	2,176	-54.206%
2026-06-05	2.1000	2.1000	2.0300	2.0600	+5.102%	7	2,175	-52.427%
2026-06-04	2.2800	2.3100	1.9100	1.9600	-6.667%	17	2,181	-50.000%
2026-06-03	2.5500	2.5500	2.0300	2.1000	-22.222%	53	2,172	-53.333%
2026-06-02	2.5700	2.7000	2.5700	2.7000	-2.527%	29	2,124	-63.704%
2026-06-01	2.4300	2.7700	2.3700	2.7700	+10.800%	19	2,097	-64.621%
2026-05-29	2.5000	2.5000	2.5000	2.5000	-6.015%	3	2,092	-60.800%
2026-05-28	2.6600	2.6600	2.6600	2.6600	-5.000%	1	2,091	-63.158%
2026-05-27	3.0000	3.0000	2.7500	2.8000	+1.449%	37	2,091	-65.000%
2026-05-26	2.7600	2.7600	2.7600	2.7600	+4.943%	1	2,124	-64.493%
2026-05-22	2.6100	2.6300	2.6100	2.6300	0.000%	3	2,125	-62.738%
2026-05-21	2.3500	2.6300	2.3100	2.6300	0.000%	18	2,120	-62.738%
2026-05-20	2.6500	2.6900	2.6300	2.6300	+5.200%	59	2,120	-62.738%
2026-05-19	2.7000	2.7000	2.5000	2.5000	-5.660%	45	2,076	-60.800%
2026-05-15	2.8900	2.8900	2.6500	2.6500	+3.922%	6	2,076	-63.019%
2026-05-13	2.5500	2.5800	2.4000	2.5500	+1.190%	56	2,073	-61.569%
2026-05-11	2.7000	2.7000	2.5200	2.5200	-9.353%	23	2,043	-61.111%
2026-05-08	3.5000	3.5000	2.7800	2.7800	-14.462%	62	2,020	-64.748%
2026-05-07	3.6000	3.6000	3.2500	3.2500	-12.162%	6	1,972	-69.846%
2026-04-29	3.7000	3.7000	3.7000	3.7000	-11.271%	1	1,967	-73.514%
2026-04-27	4.1700	4.1700	4.1700	4.1700	-3.023%	4	1,967	-76.499%
2026-04-24	5.4500	5.4500	4.3000	4.3000	-43.495%	67	1,967	-77.209%
2026-04-23	7.6100	7.6100	7.6100	7.6100	+27.471%	4	1,905	-87.122%
2026-04-21	5.9700	5.9700	5.9700	5.9700	+24.375%	1	1,900	-83.585%
2026-04-09	4.8000	4.8000	4.8000	4.8000	+3.226%	1,900	1,900	-79.583%
2026-04-07	4.6500	4.6500	4.6500	4.6500	-12.264%	3	1,903	-78.925%
2026-03-19	5.3000	5.3000	5.3000	5.3000	-19.084%	1,900	1,906	-81.509%
2026-03-13	6.5500	6.5500	6.5500	6.5500	-14.824%	1	6	-85.038%
2026-02-09	7.6900	7.6900	7.6900	7.6900	+32.586%	1	6	-87.256%
2026-01-30	5.8000	5.8000	5.8000	5.8000	+16.466%	1	6	-83.103%
2026-01-29	4.9800	4.9800	4.9800	4.9800	-12.785%	1	5	-80.321%
2026-01-27	5.7100	5.7100	5.7100	5.7100	+9.597%	1	4	-82.837%
2026-01-09	5.2100	5.2100	5.2100	5.2100	+13.015%	1	4	-81.190%
2026-01-06	4.4300	4.6100	4.4300	4.6100	-27.402%	3	3	-78.742%
2026-01-02	6.0500	6.3500	6.0500	6.3500	+7.264%	60	2,303	-84.567%
2025-12-23	5.9200	5.9200	5.9200	5.9200	-12.296%	1	2,302	-83.446%
2025-12-18	6.7000	6.8000	6.5500	6.7500	+4.651%	1,709	2,303	-85.481%
2025-12-17	6.5000	6.5000	6.4500	6.4500	-1.225%	8	598	-84.806%
2025-12-16	6.2000	6.5500	6.1500	6.5300	+23.208%	416	604	-84.992%
2025-12-15	5.0000	5.3000	4.9800	5.3000	+10.417%	89	203	-81.509%
2025-12-11	4.6900	4.8100	4.6400	4.8000	+11.369%	30	114	-79.583%
2025-12-09	4.1700	4.3100	4.1100	4.3100	+0.233%	11	118	-77.262%
2025-12-08	4.3000	4.3000	4.3000	4.3000	-9.474%	50	114	-77.209%
2025-12-03	4.7500	4.7500	4.7500	4.7500	+13.095%	1	64	-79.368%
2025-12-01	4.2000	4.2000	4.2000	4.2000	-1.639%	1	65	-76.667%
2025-11-26	4.3000	4.3000	4.2700	4.2700	-5.531%	11	55	-77.049%
2025-11-20	4.9100	4.9100	4.5200	4.5200	-10.495%	3	55	-78.319%
2025-11-14	5.0500	5.0500	5.0500	5.0500	-5.607%	1	56	-80.594%
2025-11-12	5.3500	5.3500	5.3500	5.3500	+9.184%	3	55	-81.682%
2025-11-06	5.1000	5.1800	4.9000	4.9000	-4.669%	7	52	-80.000%
2025-11-05	5.1700	5.1700	5.1400	5.1400	+3.838%	5	55	-80.934%
2025-11-04	4.8800	4.9500	4.8800	4.9500	+3.992%	2	50	-80.202%
2025-11-03	4.8000	4.8000	4.7600	4.7600	+5.077%	7	41	-79.412%
2025-10-31	4.5300	4.5300	4.5300	4.5300	-7.551%	1	41	-78.366%
2025-10-30	4.9000	4.9000	4.9000	4.9000	-19.142%	1	40	-80.000%
2025-10-28	6.0600	6.0600	6.0600	6.0600	-9.552%	2	39	-83.828%
2025-10-21	6.7000	6.7000	6.7000	6.7000	+3.077%	10	41	-85.373%
2025-10-20	6.5000	6.5000	6.5000	6.5000	-13.333%	2	31	-84.923%
2025-10-07	7.5000	7.5000	7.5000	7.5000	+2.740%	5	24	-86.933%
2025-10-06	7.0000	7.3000	7.0000	7.3000	-3.947%	4	24	-86.575%
2025-10-01	7.6000	7.6000	7.6000	7.6000	-1.554%	10	24	-87.105%
2025-09-24	7.7200	7.7200	7.7200	7.7200	-11.771%	2	19	-87.306%
2025-09-16	8.7500	8.7500	8.7500	8.7500	-23.581%	1	19	-88.800%
2025-05-16	11.4500	11.4500	11.4500	11.4500	+4.091%	2	19	-91.441%
2025-05-13	11.0000	11.0000	11.0000	11.0000	+8.374%	5	19	-91.091%
2025-04-25	10.1500	10.1500	10.1500	10.1500	-0.490%	10	19	-90.345%
2025-04-21	10.2400	10.2400	10.2000	10.2000	+0.196%	7	14	-90.392%
2025-04-07	10.1800	10.1800	10.1800	10.1800	-19.716%	2	10	-90.373%
2025-03-31	12.6800	12.6800	12.6800	12.6800	-6.490%	2	12	-92.271%
2025-01-07	13.5600	13.5600	13.5600	13.5600	-4.909%	2	14	-92.773%
2024-12-20	14.2600	14.2600	14.2600	14.2600	-26.495%	2	12	-93.128%
2024-11-08	19.4000	19.4000	19.4000	19.4000	+19.018%	2	10	-94.948%
2024-09-24	16.3000	16.3000	16.3000	16.3000	-1.212%	2	10	-93.988%
2024-09-23	16.5000	16.5000	16.5000	16.5000	+0.610%	2	10	-94.061%
2024-08-26	16.4000	16.4000	16.4000	16.4000	+2.181%	1	10	-94.024%
2024-08-21	16.0200	16.0500	16.0200	16.0500	-4.236%	2	9	-93.894%
2024-07-17	16.2700	16.7600	16.2700	16.7600	0.000%	7	7	-94.153%