Dark

CMCSA20261218C26
CMCSA Dec 18 2026 26.00 Call (CMCSA261218C00026000)
option OPRA

EOD

Sep 16, 2026

0.7100-14.458%(-0.1200)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.9000	0.9000	0.6500	0.7100	-14.458%	44	3,641	0.000%
2026-09-15	0.9800	1.0500	0.8300	0.8300	-29.661%	343	3,639	-14.458%
2026-09-14	1.4000	1.4000	1.1800	1.1800	-9.231%	149	3,603	-39.831%
2026-09-11	1.3500	1.3500	1.3000	1.3000	-5.109%	19	3,623	-45.385%
2026-09-10	1.2400	1.4400	1.2400	1.3700	+24.545%	74	3,625	-48.175%
2026-09-09	1.7000	1.8000	1.0000	1.1000	-43.005%	87	3,646	-35.455%
2026-09-08	1.7600	1.9300	1.7500	1.9300	-7.212%	22	3,630	-63.212%
2026-09-04	2.1400	2.2200	1.9400	2.0800	-6.306%	44	3,640	-65.865%
2026-09-03	2.2200	2.2200	2.2200	2.2200	-3.057%	6	3,640	-68.018%
2026-09-02	2.3000	2.4600	2.2700	2.2900	+11.707%	1,541	3,640	-68.996%
2026-09-01	2.2000	2.2000	2.0500	2.0500	-4.651%	5	4,376	-65.366%
2026-08-31	2.3100	2.3100	2.1500	2.1500	-9.283%	35	4,376	-66.977%
2026-08-28	2.2300	2.4600	2.2300	2.3700	+8.716%	22	4,381	-70.042%
2026-08-27	2.2500	2.2500	2.1800	2.1800	-10.288%	4	4,371	-67.431%
2026-08-26	2.4400	2.5000	2.4300	2.4300	-5.078%	37	4,369	-70.782%
2026-08-25	2.5400	2.5600	2.4800	2.5600	0.000%	504	4,404	-72.266%
2026-08-24	2.4800	2.5700	2.4800	2.5600	+9.871%	61	4,905	-72.266%
2026-08-21	2.2300	2.4500	2.1900	2.3300	+7.373%	305	4,904	-69.528%
2026-08-20	2.3500	2.3500	2.0700	2.1700	-6.466%	9	4,628	-67.281%
2026-08-19	2.3800	2.5000	2.3200	2.3200	+13.171%	215	4,631	-69.397%
2026-08-18	1.9600	2.0500	1.9300	2.0500	+14.525%	5	4,659	-65.366%
2026-08-17	2.0000	2.0000	1.7200	1.7900	-14.762%	64	4,659	-60.335%
2026-08-14	2.2000	2.2300	2.1000	2.1000	-3.670%	19	4,611	-66.190%
2026-08-13	1.9100	2.1800	1.9100	2.1800	+26.012%	325	4,610	-67.431%
2026-08-12	1.7200	1.7600	1.7200	1.7300	-9.424%	16	4,349	-58.960%
2026-08-11	1.8100	1.9100	1.8100	1.9100	+19.375%	35	4,346	-62.827%
2026-08-10	1.7800	1.7800	1.6000	1.6000	-13.043%	3	4,324	-55.625%
2026-08-07	1.9000	1.9000	1.8200	1.8400	+2.222%	7	4,324	-61.413%
2026-08-06	1.7900	1.8100	1.7500	1.8000	+18.421%	38	4,324	-60.556%
2026-08-05	1.6300	1.6300	1.5000	1.5200	-11.111%	21	4,301	-53.289%
2026-08-04	1.6200	1.7100	1.6200	1.7100	+8.917%	33	4,297	-58.480%
2026-08-03	1.5700	1.6300	1.5700	1.5700	+25.600%	7	4,300	-54.777%
2026-07-31	1.2000	1.2500	1.2000	1.2500	+23.762%	4	4,299	-43.200%
2026-07-30	1.0100	1.0100	1.0100	1.0100	-35.256%	1	4,296	-29.703%
2026-07-29	1.5000	1.7100	1.5000	1.5600	+6.849%	28	4,296	-54.487%
2026-07-28	1.1500	1.4600	1.1500	1.4600	+71.765%	35	4,284	-51.370%
2026-07-27	0.8500	1.0600	0.8500	0.8500	+7.595%	151	4,253	-16.471%
2026-07-24	0.6700	0.8200	0.6500	0.7900	-1.250%	295	4,182	-10.127%
2026-07-23	1.0600	1.0600	0.8000	0.8000	-38.462%	136	4,161	-11.250%
2026-07-22	1.4000	1.4000	1.3000	1.3000	-12.162%	24	4,048	-45.385%
2026-07-20	1.5200	1.5200	1.4500	1.4800	+1.370%	18	4,045	-52.027%
2026-07-17	1.4600	1.4600	1.4600	1.4600	+4.286%	7	4,039	-51.370%
2026-07-15	1.3400	1.4600	1.3400	1.4000	+7.692%	2,018	4,033	-49.286%
2026-07-14	1.3000	1.3000	1.3000	1.3000	-16.129%	2	2,197	-45.385%
2026-07-13	1.5700	1.5700	1.5400	1.5500	+10.714%	7	2,195	-54.194%
2026-07-10	1.4800	1.4800	1.3900	1.4000	+6.061%	63	2,189	-49.286%
2026-07-09	1.2900	1.3200	1.2600	1.3200	-2.941%	5	2,136	-46.212%
2026-07-08	1.3600	1.3600	1.3600	1.3600	-3.546%	10	2,132	-47.794%
2026-07-07	1.6100	1.6100	1.4100	1.4100	-1.399%	54	2,122	-49.645%
2026-07-06	1.4700	1.4800	1.4100	1.4300	-6.536%	243	2,069	-50.350%
2026-07-02	1.4000	1.5300	1.2900	1.5300	-3.774%	124	1,782	-53.595%
2026-07-01	1.8100	1.8100	1.5900	1.5900	-5.917%	268	1,782	-55.346%
2026-06-30	1.8900	1.8900	1.6700	1.6900	+5.625%	447	1,615	-57.988%
2026-06-29	3.0000	3.0000	1.6000	1.6000	+45.455%	213	1,196	-55.625%
2026-06-26	1.0500	1.1700	1.0500	1.1000	+0.917%	380	999	-35.455%
2026-06-25	1.0800	1.0900	1.0500	1.0900	+13.542%	16	625	-34.862%
2026-06-24	1.1500	1.1500	0.9600	0.9600	-14.286%	5	613	-26.042%
2026-06-23	1.0000	1.1200	0.9600	1.1200	+15.464%	123	609	-36.607%
2026-06-22	0.8500	1.0700	0.8500	0.9700	-14.159%	134	490	-26.804%
2026-06-18	1.0700	1.1300	1.0700	1.1300	+7.619%	82	339	-37.168%
2026-06-17	1.2500	1.3100	1.0500	1.0500	-42.623%	79	339	-32.381%
2026-06-11	1.8200	1.8300	1.8100	1.8300	+3.977%	117	288	-61.202%
2026-06-10	1.7600	1.7600	1.7600	1.7600	+18.121%	4	173	-59.659%
2026-06-09	1.4900	1.4900	1.4900	1.4900	-10.241%	1	173	-52.349%
2026-06-08	1.6600	1.6600	1.6600	1.6600	+1.840%	7	172	-57.229%
2026-06-04	1.6400	1.7100	1.6300	1.6300	-8.427%	11	172	-56.442%
2026-06-03	1.7900	1.7900	1.7800	1.7800	-26.446%	2	169	-60.112%
2026-06-01	1.9800	2.5400	1.9800	2.4200	+15.789%	102	169	-70.661%
2026-05-29	2.0900	2.0900	2.0900	2.0900	-14.694%	4	67	-66.029%
2026-05-27	2.4500	2.4500	2.4500	2.4500	+13.953%	2	63	-71.020%
2026-05-26	2.3300	2.3300	2.0600	2.1500	-2.273%	22	61	-66.977%
2026-05-22	2.3000	2.3000	2.2000	2.2000	-0.452%	2	57	-67.727%
2026-05-20	2.1200	2.2100	2.1200	2.2100	+10.500%	27	57	-67.873%
2026-05-19	2.0100	2.0100	2.0000	2.0000	-11.111%	10	23	-64.500%
2026-05-18	2.2500	2.2500	2.2500	2.2500	-4.255%	1	23	-68.444%
2026-05-15	2.3500	2.3500	2.3500	2.3500	+14.078%	5	23	-69.787%
2026-05-12	2.1500	2.1500	2.0600	2.0600	0.000%	19	19	-65.534%