Dark

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

EOD

Jul 20, 2026

0.5500-6.780%(-0.0400)1,259

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.5200	0.5900	0.5200	0.5500	-6.780%	1,259	6,660	0.000%
2026-07-17	0.6400	0.6400	0.5900	0.5900	-15.714%	2	5,563	-6.780%
2026-07-16	0.6700	0.7000	0.6200	0.7000	+32.075%	19	5,561	-21.429%
2026-07-15	0.5700	0.5700	0.5300	0.5300	-3.636%	5,007	5,556	+3.774%
2026-07-14	0.6100	0.6100	0.5400	0.5500	-22.535%	119	1,843	0.000%
2026-07-13	0.6700	0.7500	0.6700	0.7100	+14.516%	117	1,910	-22.535%
2026-07-10	0.5300	0.6400	0.5300	0.6200	+19.231%	914	1,943	-11.290%
2026-07-09	0.5100	0.5200	0.5100	0.5200	-17.460%	3	1,226	+5.769%
2026-07-08	0.5600	0.6300	0.5600	0.6300	-1.563%	51	1,227	-12.698%
2026-07-07	0.6600	0.6600	0.6400	0.6400	+20.755%	76	1,258	-14.063%
2026-07-06	0.5200	0.5300	0.5200	0.5300	-14.516%	4	1,207	+3.774%
2026-07-02	0.6800	0.6800	0.5500	0.6200	+6.897%	88	1,196	-11.290%
2026-06-30	0.7000	0.8500	0.5800	0.5800	-22.667%	24	1,196	-5.172%
2026-06-29	1.5500	1.5500	0.7500	0.7500	+78.571%	145	1,181	-26.667%
2026-06-26	0.5000	0.5000	0.4200	0.4200	0.000%	14	1,087	+30.952%
2026-06-25	0.4200	0.4200	0.4200	0.4200	+13.514%	1	1,081	+30.952%
2026-06-24	0.4500	0.4500	0.3600	0.3700	-11.905%	15	1,080	+48.649%
2026-06-23	0.4100	0.4400	0.4100	0.4200	+7.692%	157	1,067	+30.952%
2026-06-22	0.4500	0.4500	0.3900	0.3900	-7.143%	57	1,210	+41.026%
2026-06-18	0.4200	0.4600	0.4200	0.4200	-19.231%	208	1,055	+30.952%
2026-06-17	0.5200	0.5200	0.5200	0.5200	-20.000%	12	1,055	+5.769%
2026-06-16	0.7900	0.7900	0.6500	0.6500	-18.750%	7	1,045	-15.385%
2026-06-15	0.8900	0.9000	0.8000	0.8000	-10.112%	24	1,043	-31.250%
2026-06-12	0.9200	0.9200	0.8600	0.8900	+11.250%	65	1,051	-38.202%
2026-06-11	0.8800	0.8800	0.8000	0.8000	+1.266%	11	995	-31.250%
2026-06-10	0.7900	0.7900	0.7900	0.7900	-2.469%	1	992	-30.380%
2026-06-09	0.7600	0.8100	0.7300	0.8100	+3.846%	15	991	-32.099%
2026-06-08	0.7800	0.8100	0.7800	0.7800	0.000%	44	980	-29.487%
2026-06-05	0.8500	0.8500	0.7600	0.7800	+5.405%	29	937	-29.487%
2026-06-04	0.9300	0.9300	0.7100	0.7400	+5.714%	286	911	-25.676%
2026-06-03	0.9100	0.9100	0.7000	0.7000	-33.962%	24	631	-21.429%
2026-06-02	1.0500	1.0600	1.0500	1.0600	+4.950%	32	611	-48.113%
2026-06-01	0.9500	1.0100	0.9500	1.0100	+4.124%	6	579	-45.545%
2026-05-29	0.9700	0.9700	0.9700	0.9700	-4.902%	1	574	-43.299%
2026-05-28	1.0200	1.0200	1.0200	1.0200	-2.857%	1	573	-46.078%
2026-05-27	1.1100	1.2400	1.0500	1.0500	-2.778%	11	573	-47.619%
2026-05-26	1.0300	1.0800	1.0300	1.0800	+8.000%	8	564	-49.074%
2026-05-22	1.0500	1.1400	1.0000	1.0000	+6.383%	10	560	-45.000%
2026-05-21	0.9400	0.9400	0.9400	0.9400	-7.843%	2	562	-41.489%
2026-05-20	0.9600	1.0700	0.9600	1.0200	-0.971%	98	562	-46.078%
2026-05-18	1.0500	1.1000	1.0000	1.0300	+6.186%	35	467	-46.602%
2026-05-15	1.0100	1.0100	0.9700	0.9700	-17.797%	6	467	-43.299%
2026-05-14	1.0500	1.1800	1.0500	1.1800	+18.000%	45	469	-53.390%
2026-05-13	0.9800	1.0000	0.9800	1.0000	+12.360%	5	443	-45.000%
2026-05-11	0.9200	1.0100	0.8800	0.8900	-10.101%	20	443	-38.202%
2026-05-08	1.1000	1.1000	0.9900	0.9900	-20.800%	45	441	-44.444%
2026-05-07	1.2900	1.3000	1.1800	1.2500	-6.015%	7	427	-56.000%
2026-05-06	1.4200	1.4200	1.3300	1.3300	+2.308%	2	426	-58.647%
2026-05-05	1.3400	1.3800	1.2800	1.3000	-13.333%	75	427	-57.692%
2026-05-04	1.5000	1.5000	1.4900	1.5000	-7.407%	6	370	-63.333%
2026-05-01	1.6200	1.6200	1.6200	1.6200	+5.195%	5	374	-66.049%
2026-04-30	1.4000	1.5400	1.4000	1.5400	+14.925%	42	374	-64.286%
2026-04-29	1.5800	1.6100	1.3400	1.3400	-22.093%	5	367	-58.955%
2026-04-28	1.9300	1.9300	1.7200	1.7200	+1.775%	26	364	-68.023%
2026-04-27	1.9200	1.9200	1.6900	1.6900	-12.887%	68	364	-67.456%
2026-04-24	2.9700	2.9700	1.9400	1.9400	-43.768%	48	348	-71.649%
2026-04-23	3.4500	3.4500	3.4500	3.4500	+25.455%	5	338	-84.058%
2026-04-22	2.7500	2.7500	2.7500	2.7500	-2.482%	2	343	-80.000%
2026-04-20	2.8200	2.8200	2.8200	2.8200	-2.083%	25	343	-80.496%
2026-04-17	2.8800	2.8800	2.8800	2.8800	+23.077%	25	343	-80.903%
2026-04-16	2.3400	2.3400	2.3400	2.3400	+4.000%	10	343	-76.496%
2026-04-15	2.2500	2.2500	2.2500	2.2500	+7.143%	1	338	-75.556%
2026-04-10	2.1000	2.1000	2.1000	2.1000	+2.439%	10	338	-73.810%
2026-04-08	2.0800	2.0800	2.0500	2.0500	-2.381%	5	328	-73.171%
2026-04-07	2.1000	2.1000	2.1000	2.1000	-4.545%	2	325	-73.810%
2026-04-06	2.2700	2.2900	2.2000	2.2000	-3.084%	91	326	-75.000%
2026-04-02	2.4000	2.4000	2.2700	2.2700	-8.097%	6	276	-75.771%
2026-03-31	2.4700	2.4700	2.4700	2.4700	-8.519%	1	276	-77.733%
2026-03-30	2.3600	2.7000	2.3600	2.7000	+3.846%	6	275	-79.630%
2026-03-26	2.5800	2.6000	2.5800	2.6000	-4.762%	7	270	-78.846%
2026-03-25	2.7300	2.7300	2.7300	2.7300	-2.847%	9	266	-79.853%
2026-03-24	2.9000	2.9000	2.8100	2.8100	+8.494%	20	257	-80.427%
2026-03-23	2.5900	2.5900	2.5900	2.5900	-7.829%	2	237	-78.764%
2026-03-20	2.8100	2.8100	2.8100	2.8100	-12.733%	26	237	-80.427%
2026-03-18	3.2200	3.2200	3.2200	3.2200	-3.881%	3	263	-82.919%
2026-03-13	3.3500	3.3500	3.3500	3.3500	-16.250%	15	266	-83.582%
2026-03-10	4.0000	4.0000	4.0000	4.0000	+2.564%	1	265	-86.250%
2026-03-04	3.9000	3.9000	3.9000	3.9000	+3.448%	20	265	-85.897%
2026-03-03	3.7600	3.7700	3.7600	3.7700	-3.333%	4	285	-85.411%
2026-02-27	3.8900	3.9000	3.8900	3.9000	+3.723%	29	283	-85.897%
2026-02-26	3.7900	3.7900	3.7600	3.7600	-11.737%	25	262	-85.372%
2026-02-25	4.2600	4.2600	4.2600	4.2600	+2.651%	1	267	-87.089%
2026-02-23	4.1500	4.1500	4.1500	4.1500	+2.469%	21	267	-86.747%
2026-02-20	4.0500	4.0500	4.0400	4.0500	-6.897%	69	286	-86.420%
2026-02-18	4.3500	4.3500	4.3500	4.3500	+8.750%	2	221	-87.356%
2026-02-13	4.0000	4.0000	4.0000	4.0000	-15.789%	17	220	-86.250%
2026-02-12	4.8500	4.8500	4.7500	4.7500	-5.000%	78	220	-88.421%
2026-02-11	5.0000	5.0000	5.0000	5.0000	+14.943%	17	209	-89.000%
2026-02-06	4.3500	4.3500	4.3500	4.3500	+10.687%	60	192	-87.356%
2026-02-04	3.9300	3.9300	3.9300	3.9300	+22.813%	4	199	-86.005%
2026-01-30	2.9000	3.2000	2.9000	3.2000	-6.706%	5	196	-82.813%
2026-01-29	3.4300	3.4300	3.4300	3.4300	+14.333%	1	196	-83.965%
2026-01-28	3.0000	3.0000	3.0000	3.0000	+3.448%	1	195	-81.667%
2026-01-27	3.0800	3.0800	2.9000	2.9000	-9.938%	22	195	-81.034%
2026-01-26	3.2500	3.2900	3.2200	3.2200	+3.871%	15	175	-82.919%
2026-01-23	3.1000	3.1000	3.1000	3.1000	-6.344%	1	164	-82.258%
2026-01-22	3.3100	3.3100	3.3100	3.3100	+17.794%	1	163	-83.384%
2026-01-21	2.8100	2.8100	2.8100	2.8100	+1.079%	2	163	-80.427%
2026-01-20	3.4500	3.4500	2.6100	2.7800	+9.881%	19	161	-80.216%
2026-01-16	2.5000	2.5500	2.5000	2.5300	-11.228%	74	94	-78.261%
2026-01-15	2.8500	2.8500	2.8500	2.8500	-6.557%	10	94	-80.702%
2026-01-12	3.0500	3.1000	3.0500	3.0500	+8.929%	57	84	-81.967%
2026-01-09	2.8000	2.8000	2.8000	2.8000	+7.692%	6	37	-80.357%
2026-01-08	2.6000	2.6000	2.6000	2.6000	+0.775%	3	37	-78.846%
2026-01-07	2.4400	2.5800	2.4400	2.5800	+17.273%	6	40	-78.682%
2026-01-06	2.4000	2.4200	2.2000	2.2000	-36.963%	35	35	-75.000%
2026-01-02	3.4500	3.4900	3.4500	3.4900	-4.121%	10	1,455	-84.241%
2025-12-31	3.5200	3.7000	3.5200	3.6400	+4.000%	76	1,420	-84.890%
2025-12-29	3.5500	3.5500	3.5000	3.5000	0.000%	57	1,420	-84.286%
2025-12-26	3.5500	3.6000	3.5000	3.5000	+4.167%	23	1,420	-84.286%
2025-12-23	3.4000	3.4000	3.3600	3.3600	-9.189%	7	1,419	-83.631%
2025-12-22	3.7000	3.7000	3.7000	3.7000	+1.928%	1	1,420	-85.135%
2025-12-19	3.6000	3.8000	3.6000	3.6300	-5.222%	12	1,420	-84.848%
2025-12-18	3.9000	3.9000	3.8200	3.8300	-4.250%	255	1,415	-85.640%
2025-12-17	3.7000	4.0700	3.7000	4.0000	+11.111%	199	1,443	-86.250%
2025-12-16	3.3000	3.7000	3.2400	3.6000	+22.034%	21	1,451	-84.722%
2025-12-15	2.7900	2.9500	2.7900	2.9500	+14.341%	64	1,449	-81.356%
2025-12-12	2.6300	2.7000	2.5800	2.5800	+3.200%	96	1,493	-78.682%
2025-12-11	2.6000	2.6000	2.5000	2.5000	+8.696%	12	1,429	-78.000%
2025-12-10	2.3000	2.3000	2.3000	2.3000	+4.545%	5	1,431	-76.087%
2025-12-09	2.2000	2.2000	2.2000	2.2000	+3.774%	15	1,426	-75.000%
2025-12-08	2.1600	2.1600	2.1100	2.1200	-9.013%	40	1,428	-74.057%
2025-12-05	2.6900	2.7100	2.2100	2.3300	-5.285%	880	1,424	-76.395%
2025-12-04	2.5100	2.5700	2.4500	2.4600	-5.019%	7	966	-77.642%
2025-12-03	2.6000	2.6000	2.5900	2.5900	+9.746%	124	966	-78.764%
2025-12-02	2.2100	2.4200	2.1000	2.3600	+11.321%	13	844	-76.695%
2025-12-01	2.2100	2.2100	2.1000	2.1200	-3.636%	6	847	-74.057%
2025-11-28	2.2000	2.2000	2.2000	2.2000	+1.852%	1	844	-75.000%
2025-11-26	2.1900	2.1900	2.1300	2.1600	-4.425%	28	844	-74.537%
2025-11-25	2.2600	2.2600	2.2600	2.2600	+2.727%	2	844	-75.664%
2025-11-24	2.4700	2.4700	2.2000	2.2000	-18.819%	15	842	-75.000%
2025-11-21	2.4900	2.7700	2.4900	2.7100	+13.389%	22	827	-79.705%
2025-11-20	2.4300	2.5600	2.3900	2.3900	-1.646%	21	817	-76.987%
2025-11-19	2.5100	2.6100	2.4300	2.4300	-9.665%	40	813	-77.366%
2025-11-18	2.6900	2.6900	2.6900	2.6900	-4.947%	1	814	-79.554%
2025-11-17	2.6600	2.8300	2.6600	2.8300	-0.352%	131	813	-80.565%
2025-11-14	2.8400	2.8400	2.8400	2.8400	-8.387%	2	803	-80.634%
2025-11-13	3.1000	3.1200	3.0900	3.1000	+11.511%	37	803	-82.258%
2025-11-12	2.7700	2.7800	2.7700	2.7800	+1.460%	13	811	-80.216%
2025-11-11	2.7100	2.7400	2.7100	2.7400	+9.600%	11	793	-79.927%
2025-11-10	2.6600	2.6600	2.5000	2.5000	-9.091%	2	793	-78.000%
2025-11-06	2.7500	2.7500	2.7500	2.7500	-5.172%	3	791	-80.000%
2025-11-05	2.9000	2.9000	2.9000	2.9000	+7.407%	22	793	-81.034%
2025-11-04	2.6000	2.7000	2.5500	2.7000	+8.000%	155	793	-79.630%
2025-11-03	2.7000	2.7000	2.4700	2.5000	+1.215%	23	738	-78.000%
2025-10-31	2.3600	2.4700	2.3500	2.4700	-10.182%	8	738	-77.733%
2025-10-30	2.0600	3.0000	2.0600	2.7500	-21.429%	211	731	-80.000%
2025-10-29	3.4500	3.5000	3.2500	3.5000	-2.778%	91	521	-84.286%
2025-10-28	3.5000	3.6000	3.5000	3.6000	+1.408%	7	556	-84.722%
2025-10-27	3.8000	3.8000	3.5500	3.5500	+1.429%	14	536	-84.507%
2025-10-24	3.4600	3.6500	3.4600	3.5000	+4.167%	43	536	-84.286%
2025-10-23	3.4500	3.4500	3.3600	3.3600	-5.085%	14	493	-83.631%
2025-10-20	3.5000	3.5400	3.5000	3.5400	+1.433%	44	493	-84.463%
2025-10-17	3.4900	3.4900	3.4900	3.4900	-6.933%	1	455	-84.241%
2025-10-14	3.6500	3.7500	3.6500	3.7500	+6.838%	405	454	-85.333%
2025-10-13	3.5100	3.5100	3.5100	3.5100	-12.250%	1	85	-84.330%
2025-10-09	4.0000	4.0000	4.0000	4.0000	-6.103%	1	85	-86.250%
2025-10-08	4.2000	4.2600	4.1300	4.2600	-0.930%	27	85	-87.089%
2025-10-06	4.3000	4.3000	4.3000	4.3000	+2.381%	1	84	-87.209%
2025-10-02	4.2000	4.2000	4.2000	4.2000	-19.231%	1	83	-86.905%
2025-09-15	5.2000	5.2000	5.2000	5.2000	-6.306%	1	82	-89.423%
2025-09-12	5.5500	5.5500	5.5500	5.5500	-1.770%	1	82	-90.090%
2025-09-10	5.7500	5.7500	5.6500	5.6500	-7.830%	10	81	-90.265%
2025-09-09	6.1500	6.1500	6.1300	6.1300	+3.025%	17	71	-91.028%
2025-09-08	5.3000	5.9500	5.3000	5.9500	-4.800%	27	66	-90.756%
2025-09-05	6.2500	6.2500	6.2500	6.2500	+23.274%	6	39	-91.200%
2025-08-12	5.0700	5.0700	5.0700	5.0700	+6.737%	1	35	-89.152%
2025-08-08	4.7500	4.7500	4.7500	4.7500	+1.064%	1	35	-88.421%
2025-08-07	4.7000	4.7000	4.7000	4.7000	-15.315%	2	34	-88.298%
2025-07-30	5.5500	5.5500	5.5500	5.5500	-13.281%	1	33	-90.090%
2025-04-25	6.4000	6.4000	6.4000	6.4000	+6.667%	40	32	-91.406%
2025-04-24	6.0000	6.0000	6.0000	6.0000	-39.148%	21	52	-90.833%
2025-03-10	9.8600	9.8600	9.8600	9.8600	+39.858%	2	31	-94.422%
2025-02-06	7.0500	7.0500	7.0500	7.0500	+2.174%	6	31	-92.199%
2025-02-05	6.9000	6.9000	6.9000	6.9000	+6.977%	2	37	-92.029%
2025-01-30	6.4500	6.4500	6.4500	6.4500	-55.208%	6	29	-91.473%
2024-11-18	14.4000	14.4000	14.4000	14.4000	+12.062%	1	29	-96.181%
2024-09-26	12.8500	12.8500	12.8500	12.8500	+11.255%	8	30	-95.720%
2024-09-10	11.5500	11.5500	11.5500	11.5500	-4.387%	2	30	-95.238%
2024-09-09	12.0800	12.0800	12.0800	12.0800	+9.818%	6	28	-95.447%
2024-09-04	11.0000	11.0000	11.0000	11.0000	-7.950%	3	22	-95.000%
2024-09-03	11.9500	11.9500	11.9500	11.9500	-1.484%	3	19	-95.397%
2024-08-05	12.0000	12.1300	12.0000	12.1300	-8.106%	8	22	-95.466%
2024-08-02	13.2000	13.2000	13.2000	13.2000	+17.333%	2	14	-95.833%
2024-07-23	10.4000	11.3000	10.4000	11.2500	-11.067%	8	13	-95.111%
2024-07-17	12.6200	12.6500	12.6200	12.6500	0.000%	9	9	-95.652%