Dark

CMCSA20261218C30
CMCSA Dec 18 2026 30.00 Call (CMCSA261218C00030000)
option OPRA

EOD

Sep 16, 2026

0.1600-36.000%(-0.0900)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.2000	0.2200	0.1600	0.1600	-36.000%	68	11,078	0.000%
2026-09-15	0.2900	0.2900	0.2500	0.2500	-13.793%	4,034	11,078	-36.000%
2026-09-14	0.3400	0.3400	0.2900	0.2900	-17.143%	64	7,076	-44.828%
2026-09-11	0.2900	0.3900	0.2900	0.3500	-7.895%	49	7,090	-54.286%
2026-09-10	0.3100	0.3800	0.3100	0.3800	+18.750%	5	7,093	-57.895%
2026-09-09	0.5100	0.5100	0.2900	0.3200	-44.828%	287	7,091	-50.000%
2026-09-08	0.5300	0.5800	0.5200	0.5800	-6.452%	252	7,239	-72.414%
2026-09-04	0.6000	0.6200	0.5900	0.6200	-3.125%	9	7,032	-74.194%
2026-09-03	0.6700	0.6700	0.6000	0.6400	-14.667%	127	7,032	-75.000%
2026-09-02	0.7600	0.8200	0.7500	0.7500	+20.968%	617	7,130	-78.667%
2026-09-01	0.6700	0.7500	0.6100	0.6200	-20.513%	34	6,927	-74.194%
2026-08-31	0.7300	0.8000	0.7300	0.7800	-8.235%	11	6,907	-79.487%
2026-08-28	0.7800	0.8500	0.7500	0.8500	+16.438%	117	6,898	-81.176%
2026-08-27	0.7400	0.7600	0.7100	0.7300	-14.118%	36	6,977	-78.082%
2026-08-26	0.9100	0.9100	0.8300	0.8500	-3.409%	17	6,984	-81.176%
2026-08-25	0.8800	0.9800	0.8600	0.8800	-3.297%	113	6,979	-81.818%
2026-08-24	0.9000	0.9200	0.8700	0.9100	+5.814%	153	6,942	-82.418%
2026-08-21	0.7800	0.8600	0.7800	0.8600	+11.688%	13	6,871	-81.395%
2026-08-20	0.5700	0.8200	0.5700	0.7700	-12.500%	125	6,871	-79.221%
2026-08-19	0.8500	1.0000	0.8200	0.8800	+25.714%	53	6,832	-81.818%
2026-08-18	0.6700	0.7000	0.6700	0.7000	+14.754%	4	6,852	-77.143%
2026-08-17	0.6100	0.6200	0.6000	0.6100	-24.691%	23	6,851	-73.770%
2026-08-14	0.8000	0.8200	0.8000	0.8100	+5.195%	39	6,838	-80.247%
2026-08-13	0.7100	0.7700	0.6800	0.7700	+26.230%	104	6,811	-79.221%
2026-08-12	0.6000	0.6100	0.5700	0.6100	-11.594%	12	6,729	-73.770%
2026-08-11	0.6000	0.7000	0.6000	0.6900	+15.000%	61	6,731	-76.812%
2026-08-10	0.5800	0.6000	0.5800	0.6000	-15.493%	83	6,716	-73.333%
2026-08-07	0.7000	0.7400	0.6900	0.7100	+2.899%	259	6,649	-77.465%
2026-08-06	0.7000	0.7100	0.6600	0.6900	+15.000%	262	6,850	-76.812%
2026-08-05	0.6300	0.6300	0.6000	0.6000	-9.091%	111	7,091	-73.333%
2026-08-04	0.6500	0.6600	0.6000	0.6600	+11.864%	7	7,053	-75.758%
2026-08-03	0.5400	0.6100	0.5400	0.5900	+22.917%	85	7,052	-72.881%
2026-07-31	0.5000	0.5000	0.4800	0.4800	+20.000%	10	7,046	-66.667%
2026-07-30	0.4700	0.4700	0.3900	0.4000	-32.203%	212	7,054	-60.000%
2026-07-29	0.5000	0.5900	0.5000	0.5900	+20.408%	13	6,852	-72.881%
2026-07-28	0.2100	0.5700	0.2100	0.4900	+36.111%	433	6,860	-67.347%
2026-07-27	0.2400	0.3600	0.2400	0.3600	+28.571%	222	6,981	-55.556%
2026-07-24	0.2700	0.2900	0.2400	0.2800	+7.692%	205	6,980	-42.857%
2026-07-23	0.3500	0.3800	0.2600	0.2600	-50.943%	213	6,857	-38.462%
2026-07-22	0.6000	0.6100	0.5300	0.5300	-1.852%	69	6,725	-69.811%
2026-07-21	0.5400	0.5400	0.5400	0.5400	-1.818%	36	6,695	-70.370%
2026-07-20	0.5200	0.5900	0.5200	0.5500	-6.780%	1,259	6,660	-70.909%
2026-07-17	0.6400	0.6400	0.5900	0.5900	-15.714%	2	5,563	-72.881%
2026-07-16	0.6700	0.7000	0.6200	0.7000	+32.075%	19	5,561	-77.143%
2026-07-15	0.5700	0.5700	0.5300	0.5300	-3.636%	5,007	5,556	-69.811%
2026-07-14	0.6100	0.6100	0.5400	0.5500	-22.535%	119	1,843	-70.909%
2026-07-13	0.6700	0.7500	0.6700	0.7100	+14.516%	117	1,910	-77.465%
2026-07-10	0.5300	0.6400	0.5300	0.6200	+19.231%	914	1,943	-74.194%
2026-07-09	0.5100	0.5200	0.5100	0.5200	-17.460%	3	1,226	-69.231%
2026-07-08	0.5600	0.6300	0.5600	0.6300	-1.563%	51	1,227	-74.603%
2026-07-07	0.6600	0.6600	0.6400	0.6400	+20.755%	76	1,258	-75.000%
2026-07-06	0.5200	0.5300	0.5200	0.5300	-14.516%	4	1,207	-69.811%
2026-07-02	0.6800	0.6800	0.5500	0.6200	+6.897%	88	1,196	-74.194%
2026-06-30	0.7000	0.8500	0.5800	0.5800	-22.667%	24	1,196	-72.414%
2026-06-29	1.5500	1.5500	0.7500	0.7500	+78.571%	145	1,181	-78.667%
2026-06-26	0.5000	0.5000	0.4200	0.4200	0.000%	14	1,087	-61.905%
2026-06-25	0.4200	0.4200	0.4200	0.4200	+13.514%	1	1,081	-61.905%
2026-06-24	0.4500	0.4500	0.3600	0.3700	-11.905%	15	1,080	-56.757%
2026-06-23	0.4100	0.4400	0.4100	0.4200	+7.692%	157	1,067	-61.905%
2026-06-22	0.4500	0.4500	0.3900	0.3900	-7.143%	57	1,210	-58.974%
2026-06-18	0.4200	0.4600	0.4200	0.4200	-19.231%	208	1,055	-61.905%
2026-06-17	0.5200	0.5200	0.5200	0.5200	-20.000%	12	1,055	-69.231%
2026-06-16	0.7900	0.7900	0.6500	0.6500	-18.750%	7	1,045	-75.385%
2026-06-15	0.8900	0.9000	0.8000	0.8000	-10.112%	24	1,043	-80.000%
2026-06-12	0.9200	0.9200	0.8600	0.8900	+11.250%	65	1,051	-82.022%
2026-06-11	0.8800	0.8800	0.8000	0.8000	+1.266%	11	995	-80.000%
2026-06-10	0.7900	0.7900	0.7900	0.7900	-2.469%	1	992	-79.747%
2026-06-09	0.7600	0.8100	0.7300	0.8100	+3.846%	15	991	-80.247%
2026-06-08	0.7800	0.8100	0.7800	0.7800	0.000%	44	980	-79.487%
2026-06-05	0.8500	0.8500	0.7600	0.7800	+5.405%	29	937	-79.487%
2026-06-04	0.9300	0.9300	0.7100	0.7400	+5.714%	286	911	-78.378%
2026-06-03	0.9100	0.9100	0.7000	0.7000	-33.962%	24	631	-77.143%
2026-06-02	1.0500	1.0600	1.0500	1.0600	+4.950%	32	611	-84.906%
2026-06-01	0.9500	1.0100	0.9500	1.0100	+4.124%	6	579	-84.158%
2026-05-29	0.9700	0.9700	0.9700	0.9700	-4.902%	1	574	-83.505%
2026-05-28	1.0200	1.0200	1.0200	1.0200	-2.857%	1	573	-84.314%
2026-05-27	1.1100	1.2400	1.0500	1.0500	-2.778%	11	573	-84.762%
2026-05-26	1.0300	1.0800	1.0300	1.0800	+8.000%	8	564	-85.185%
2026-05-22	1.0500	1.1400	1.0000	1.0000	+6.383%	10	560	-84.000%
2026-05-21	0.9400	0.9400	0.9400	0.9400	-7.843%	2	562	-82.979%
2026-05-20	0.9600	1.0700	0.9600	1.0200	-0.971%	98	562	-84.314%
2026-05-18	1.0500	1.1000	1.0000	1.0300	+6.186%	35	467	-84.466%
2026-05-15	1.0100	1.0100	0.9700	0.9700	-17.797%	6	467	-83.505%
2026-05-14	1.0500	1.1800	1.0500	1.1800	+18.000%	45	469	-86.441%
2026-05-13	0.9800	1.0000	0.9800	1.0000	+12.360%	5	443	-84.000%
2026-05-11	0.9200	1.0100	0.8800	0.8900	-10.101%	20	443	-82.022%
2026-05-08	1.1000	1.1000	0.9900	0.9900	-20.800%	45	441	-83.838%
2026-05-07	1.2900	1.3000	1.1800	1.2500	-6.015%	7	427	-87.200%
2026-05-06	1.4200	1.4200	1.3300	1.3300	+2.308%	2	426	-87.970%
2026-05-05	1.3400	1.3800	1.2800	1.3000	-13.333%	75	427	-87.692%
2026-05-04	1.5000	1.5000	1.4900	1.5000	-7.407%	6	370	-89.333%
2026-05-01	1.6200	1.6200	1.6200	1.6200	+5.195%	5	374	-90.123%
2026-04-30	1.4000	1.5400	1.4000	1.5400	+14.925%	42	374	-89.610%
2026-04-29	1.5800	1.6100	1.3400	1.3400	-22.093%	5	367	-88.060%
2026-04-28	1.9300	1.9300	1.7200	1.7200	+1.775%	26	364	-90.698%
2026-04-27	1.9200	1.9200	1.6900	1.6900	-12.887%	68	364	-90.533%
2026-04-24	2.9700	2.9700	1.9400	1.9400	-43.768%	48	348	-91.753%
2026-04-23	3.4500	3.4500	3.4500	3.4500	+25.455%	5	338	-95.362%
2026-04-22	2.7500	2.7500	2.7500	2.7500	-2.482%	2	343	-94.182%
2026-04-20	2.8200	2.8200	2.8200	2.8200	-2.083%	25	343	-94.326%
2026-04-17	2.8800	2.8800	2.8800	2.8800	+23.077%	25	343	-94.444%
2026-04-16	2.3400	2.3400	2.3400	2.3400	+4.000%	10	343	-93.162%
2026-04-15	2.2500	2.2500	2.2500	2.2500	+7.143%	1	338	-92.889%
2026-04-10	2.1000	2.1000	2.1000	2.1000	+2.439%	10	338	-92.381%
2026-04-08	2.0800	2.0800	2.0500	2.0500	-2.381%	5	328	-92.195%
2026-04-07	2.1000	2.1000	2.1000	2.1000	-4.545%	2	325	-92.381%
2026-04-06	2.2700	2.2900	2.2000	2.2000	-3.084%	91	326	-92.727%
2026-04-02	2.4000	2.4000	2.2700	2.2700	-8.097%	6	276	-92.952%
2026-03-31	2.4700	2.4700	2.4700	2.4700	-8.519%	1	276	-93.522%
2026-03-30	2.3600	2.7000	2.3600	2.7000	+3.846%	6	275	-94.074%
2026-03-26	2.5800	2.6000	2.5800	2.6000	-4.762%	7	270	-93.846%
2026-03-25	2.7300	2.7300	2.7300	2.7300	-2.847%	9	266	-94.139%
2026-03-24	2.9000	2.9000	2.8100	2.8100	+8.494%	20	257	-94.306%
2026-03-23	2.5900	2.5900	2.5900	2.5900	-7.829%	2	237	-93.822%
2026-03-20	2.8100	2.8100	2.8100	2.8100	-12.733%	26	237	-94.306%
2026-03-18	3.2200	3.2200	3.2200	3.2200	-3.881%	3	263	-95.031%
2026-03-13	3.3500	3.3500	3.3500	3.3500	-16.250%	15	266	-95.224%
2026-03-10	4.0000	4.0000	4.0000	4.0000	+2.564%	1	265	-96.000%
2026-03-04	3.9000	3.9000	3.9000	3.9000	+3.448%	20	265	-95.897%
2026-03-03	3.7600	3.7700	3.7600	3.7700	-3.333%	4	285	-95.756%
2026-02-27	3.8900	3.9000	3.8900	3.9000	+3.723%	29	283	-95.897%
2026-02-26	3.7900	3.7900	3.7600	3.7600	-11.737%	25	262	-95.745%
2026-02-25	4.2600	4.2600	4.2600	4.2600	+2.651%	1	267	-96.244%
2026-02-23	4.1500	4.1500	4.1500	4.1500	+2.469%	21	267	-96.145%
2026-02-20	4.0500	4.0500	4.0400	4.0500	-6.897%	69	286	-96.049%
2026-02-18	4.3500	4.3500	4.3500	4.3500	+8.750%	2	221	-96.322%
2026-02-13	4.0000	4.0000	4.0000	4.0000	-15.789%	17	220	-96.000%
2026-02-12	4.8500	4.8500	4.7500	4.7500	-5.000%	78	220	-96.632%
2026-02-11	5.0000	5.0000	5.0000	5.0000	+14.943%	17	209	-96.800%
2026-02-06	4.3500	4.3500	4.3500	4.3500	+10.687%	60	192	-96.322%
2026-02-04	3.9300	3.9300	3.9300	3.9300	+22.813%	4	199	-95.929%
2026-01-30	2.9000	3.2000	2.9000	3.2000	-6.706%	5	196	-95.000%
2026-01-29	3.4300	3.4300	3.4300	3.4300	+14.333%	1	196	-95.335%
2026-01-28	3.0000	3.0000	3.0000	3.0000	+3.448%	1	195	-94.667%
2026-01-27	3.0800	3.0800	2.9000	2.9000	-9.938%	22	195	-94.483%
2026-01-26	3.2500	3.2900	3.2200	3.2200	+3.871%	15	175	-95.031%
2026-01-23	3.1000	3.1000	3.1000	3.1000	-6.344%	1	164	-94.839%
2026-01-22	3.3100	3.3100	3.3100	3.3100	+17.794%	1	163	-95.166%
2026-01-21	2.8100	2.8100	2.8100	2.8100	+1.079%	2	163	-94.306%
2026-01-20	3.4500	3.4500	2.6100	2.7800	+9.881%	19	161	-94.245%
2026-01-16	2.5000	2.5500	2.5000	2.5300	-11.228%	74	94	-93.676%
2026-01-15	2.8500	2.8500	2.8500	2.8500	-6.557%	10	94	-94.386%
2026-01-12	3.0500	3.1000	3.0500	3.0500	+8.929%	57	84	-94.754%
2026-01-09	2.8000	2.8000	2.8000	2.8000	+7.692%	6	37	-94.286%
2026-01-08	2.6000	2.6000	2.6000	2.6000	+0.775%	3	37	-93.846%
2026-01-07	2.4400	2.5800	2.4400	2.5800	+17.273%	6	40	-93.798%
2026-01-06	2.4000	2.4200	2.2000	2.2000	-36.963%	35	35	-92.727%
2026-01-02	3.4500	3.4900	3.4500	3.4900	-4.121%	10	1,455	-95.415%
2025-12-31	3.5200	3.7000	3.5200	3.6400	+4.000%	76	1,420	-95.604%
2025-12-29	3.5500	3.5500	3.5000	3.5000	0.000%	57	1,420	-95.429%
2025-12-26	3.5500	3.6000	3.5000	3.5000	+4.167%	23	1,420	-95.429%
2025-12-23	3.4000	3.4000	3.3600	3.3600	-9.189%	7	1,419	-95.238%
2025-12-22	3.7000	3.7000	3.7000	3.7000	+1.928%	1	1,420	-95.676%
2025-12-19	3.6000	3.8000	3.6000	3.6300	-5.222%	12	1,420	-95.592%
2025-12-18	3.9000	3.9000	3.8200	3.8300	-4.250%	255	1,415	-95.822%
2025-12-17	3.7000	4.0700	3.7000	4.0000	+11.111%	199	1,443	-96.000%
2025-12-16	3.3000	3.7000	3.2400	3.6000	+22.034%	21	1,451	-95.556%
2025-12-15	2.7900	2.9500	2.7900	2.9500	+14.341%	64	1,449	-94.576%
2025-12-12	2.6300	2.7000	2.5800	2.5800	+3.200%	96	1,493	-93.798%
2025-12-11	2.6000	2.6000	2.5000	2.5000	+8.696%	12	1,429	-93.600%
2025-12-10	2.3000	2.3000	2.3000	2.3000	+4.545%	5	1,431	-93.043%
2025-12-09	2.2000	2.2000	2.2000	2.2000	+3.774%	15	1,426	-92.727%
2025-12-08	2.1600	2.1600	2.1100	2.1200	-9.013%	40	1,428	-92.453%
2025-12-05	2.6900	2.7100	2.2100	2.3300	-5.285%	880	1,424	-93.133%
2025-12-04	2.5100	2.5700	2.4500	2.4600	-5.019%	7	966	-93.496%
2025-12-03	2.6000	2.6000	2.5900	2.5900	+9.746%	124	966	-93.822%
2025-12-02	2.2100	2.4200	2.1000	2.3600	+11.321%	13	844	-93.220%
2025-12-01	2.2100	2.2100	2.1000	2.1200	-3.636%	6	847	-92.453%
2025-11-28	2.2000	2.2000	2.2000	2.2000	+1.852%	1	844	-92.727%
2025-11-26	2.1900	2.1900	2.1300	2.1600	-4.425%	28	844	-92.593%
2025-11-25	2.2600	2.2600	2.2600	2.2600	+2.727%	2	844	-92.920%
2025-11-24	2.4700	2.4700	2.2000	2.2000	-18.819%	15	842	-92.727%
2025-11-21	2.4900	2.7700	2.4900	2.7100	+13.389%	22	827	-94.096%
2025-11-20	2.4300	2.5600	2.3900	2.3900	-1.646%	21	817	-93.305%
2025-11-19	2.5100	2.6100	2.4300	2.4300	-9.665%	40	813	-93.416%
2025-11-18	2.6900	2.6900	2.6900	2.6900	-4.947%	1	814	-94.052%
2025-11-17	2.6600	2.8300	2.6600	2.8300	-0.352%	131	813	-94.346%
2025-11-14	2.8400	2.8400	2.8400	2.8400	-8.387%	2	803	-94.366%
2025-11-13	3.1000	3.1200	3.0900	3.1000	+11.511%	37	803	-94.839%
2025-11-12	2.7700	2.7800	2.7700	2.7800	+1.460%	13	811	-94.245%
2025-11-11	2.7100	2.7400	2.7100	2.7400	+9.600%	11	793	-94.161%
2025-11-10	2.6600	2.6600	2.5000	2.5000	-9.091%	2	793	-93.600%
2025-11-06	2.7500	2.7500	2.7500	2.7500	-5.172%	3	791	-94.182%
2025-11-05	2.9000	2.9000	2.9000	2.9000	+7.407%	22	793	-94.483%
2025-11-04	2.6000	2.7000	2.5500	2.7000	+8.000%	155	793	-94.074%
2025-11-03	2.7000	2.7000	2.4700	2.5000	+1.215%	23	738	-93.600%
2025-10-31	2.3600	2.4700	2.3500	2.4700	-10.182%	8	738	-93.522%
2025-10-30	2.0600	3.0000	2.0600	2.7500	-21.429%	211	731	-94.182%
2025-10-29	3.4500	3.5000	3.2500	3.5000	-2.778%	91	521	-95.429%
2025-10-28	3.5000	3.6000	3.5000	3.6000	+1.408%	7	556	-95.556%
2025-10-27	3.8000	3.8000	3.5500	3.5500	+1.429%	14	536	-95.493%
2025-10-24	3.4600	3.6500	3.4600	3.5000	+4.167%	43	536	-95.429%
2025-10-23	3.4500	3.4500	3.3600	3.3600	-5.085%	14	493	-95.238%
2025-10-20	3.5000	3.5400	3.5000	3.5400	+1.433%	44	493	-95.480%
2025-10-17	3.4900	3.4900	3.4900	3.4900	-6.933%	1	455	-95.415%
2025-10-14	3.6500	3.7500	3.6500	3.7500	+6.838%	405	454	-95.733%
2025-10-13	3.5100	3.5100	3.5100	3.5100	-12.250%	1	85	-95.442%
2025-10-09	4.0000	4.0000	4.0000	4.0000	-6.103%	1	85	-96.000%
2025-10-08	4.2000	4.2600	4.1300	4.2600	-0.930%	27	85	-96.244%
2025-10-06	4.3000	4.3000	4.3000	4.3000	+2.381%	1	84	-96.279%
2025-10-02	4.2000	4.2000	4.2000	4.2000	-19.231%	1	83	-96.190%
2025-09-15	5.2000	5.2000	5.2000	5.2000	-6.306%	1	82	-96.923%
2025-09-12	5.5500	5.5500	5.5500	5.5500	-1.770%	1	82	-97.117%
2025-09-10	5.7500	5.7500	5.6500	5.6500	-7.830%	10	81	-97.168%
2025-09-09	6.1500	6.1500	6.1300	6.1300	+3.025%	17	71	-97.390%
2025-09-08	5.3000	5.9500	5.3000	5.9500	-4.800%	27	66	-97.311%
2025-09-05	6.2500	6.2500	6.2500	6.2500	+23.274%	6	39	-97.440%
2025-08-12	5.0700	5.0700	5.0700	5.0700	+6.737%	1	35	-96.844%
2025-08-08	4.7500	4.7500	4.7500	4.7500	+1.064%	1	35	-96.632%
2025-08-07	4.7000	4.7000	4.7000	4.7000	-15.315%	2	34	-96.596%
2025-07-30	5.5500	5.5500	5.5500	5.5500	-13.281%	1	33	-97.117%
2025-04-25	6.4000	6.4000	6.4000	6.4000	+6.667%	40	32	-97.500%
2025-04-24	6.0000	6.0000	6.0000	6.0000	-39.148%	21	52	-97.333%
2025-03-10	9.8600	9.8600	9.8600	9.8600	+39.858%	2	31	-98.377%
2025-02-06	7.0500	7.0500	7.0500	7.0500	+2.174%	6	31	-97.730%
2025-02-05	6.9000	6.9000	6.9000	6.9000	+6.977%	2	37	-97.681%
2025-01-30	6.4500	6.4500	6.4500	6.4500	-55.208%	6	29	-97.519%
2024-11-18	14.4000	14.4000	14.4000	14.4000	+12.062%	1	29	-98.889%
2024-09-26	12.8500	12.8500	12.8500	12.8500	+11.255%	8	30	-98.755%
2024-09-10	11.5500	11.5500	11.5500	11.5500	-4.387%	2	30	-98.615%
2024-09-09	12.0800	12.0800	12.0800	12.0800	+9.818%	6	28	-98.675%
2024-09-04	11.0000	11.0000	11.0000	11.0000	-7.950%	3	22	-98.545%
2024-09-03	11.9500	11.9500	11.9500	11.9500	-1.484%	3	19	-98.661%
2024-08-05	12.0000	12.1300	12.0000	12.1300	-8.106%	8	22	-98.681%
2024-08-02	13.2000	13.2000	13.2000	13.2000	+17.333%	2	14	-98.788%
2024-07-23	10.4000	11.3000	10.4000	11.2500	-11.067%	8	13	-98.578%
2024-07-17	12.6200	12.6500	12.6200	12.6500	0.000%	9	9	-98.735%