Dark

CMCSA20261218C45
CMCSA Dec 18 2026 45.00 Call (CMCSA261218C00045000)
option OPRA

EOD

Jul 20, 2026

0.1200+140.000%(+0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.1200	0.1200	0.1200	0.1200	+140.000%	1	78	0.000%
2026-07-01	0.0500	0.0500	0.0500	0.0500	0.000%	1	78	+140.000%
2026-06-29	0.0500	0.0500	0.0500	0.0500	0.000%	1	79	+140.000%
2026-06-24	0.0500	0.0500	0.0500	0.0500	+66.667%	5	80	+140.000%
2026-06-18	0.0300	0.0300	0.0300	0.0300	-57.143%	11	89	+300.000%
2026-06-08	0.0700	0.0700	0.0700	0.0700	+40.000%	2	89	+71.429%
2026-06-03	0.0500	0.0500	0.0500	0.0500	-28.571%	1	89	+140.000%
2026-05-11	0.0700	0.0700	0.0700	0.0700	0.000%	30	88	+71.429%
2026-04-28	0.1100	0.1100	0.0700	0.0700	-61.111%	2	90	+71.429%
2026-04-27	0.1800	0.1800	0.1800	0.1800	-33.333%	2	90	-33.333%
2026-04-23	0.2700	0.2700	0.2700	0.2700	+237.500%	1	90	-55.556%
2026-04-15	0.0800	0.0800	0.0800	0.0800	0.000%	30	89	+50.000%
2026-04-09	0.0800	0.0800	0.0800	0.0800	-38.462%	1	87	+50.000%
2026-03-25	0.1300	0.1300	0.1300	0.1300	-27.778%	10	87	-7.692%
2026-03-23	0.1800	0.1800	0.1800	0.1800	-18.182%	1	77	-33.333%
2026-03-13	0.2200	0.2200	0.2200	0.2200	-45.000%	45	76	-45.455%
2026-03-12	0.4000	0.4000	0.4000	0.4000	+21.212%	45	76	-70.000%
2026-03-10	0.3300	0.3300	0.3300	0.3300	-23.256%	54	48	-63.636%
2026-03-04	0.4300	0.4300	0.4300	0.4300	+34.375%	1	102	-72.093%
2026-03-03	0.3200	0.3200	0.3200	0.3200	-23.810%	55	103	-62.500%
2026-02-18	0.4200	0.4200	0.4200	0.4200	-8.696%	1	48	-71.429%
2026-02-17	0.4600	0.4600	0.4600	0.4600	-11.538%	1	47	-73.913%
2026-02-12	0.5200	0.5200	0.5200	0.5200	-5.455%	1	46	-76.923%
2026-02-11	0.5300	0.5500	0.5300	0.5500	+22.222%	3	45	-78.182%
2026-02-09	0.4200	0.4500	0.4200	0.4500	0.000%	21	42	-73.333%
2026-02-06	0.4500	0.4500	0.4500	0.4500	+7.143%	10	21	-73.333%
2026-02-05	0.3700	0.4200	0.3700	0.4200	-22.222%	11	11	-71.429%
2025-12-30	0.5400	0.5400	0.5400	0.5400	+1.887%	25	3,875	-77.778%
2025-12-29	0.5300	0.5300	0.5300	0.5300	-1.852%	22	3,850	-77.358%
2025-12-24	0.5400	0.5400	0.5400	0.5400	-14.286%	5	3,847	-77.778%
2025-12-17	0.6300	0.6300	0.6300	0.6300	+12.500%	1	3,847	-80.952%
2025-12-16	0.5500	0.5600	0.5500	0.5600	+33.333%	101	3,847	-78.571%
2025-12-11	0.4100	0.4500	0.4100	0.4200	+31.250%	7	3,846	-71.429%
2025-12-09	0.2400	0.3200	0.2400	0.3200	+28.000%	6	3,853	-62.500%
2025-12-08	0.2500	0.2500	0.2500	0.2500	-28.571%	5	3,853	-52.000%
2025-12-04	0.3500	0.3500	0.3500	0.3500	+6.061%	8	3,858	-65.714%
2025-12-01	0.2600	0.3300	0.2600	0.3300	-5.714%	2	3,850	-63.636%
2025-11-25	0.3000	0.3500	0.2900	0.3500	0.000%	9	3,850	-65.714%
2025-11-24	0.3500	0.3500	0.3500	0.3500	+9.375%	5	3,857	-65.714%
2025-11-19	0.3200	0.3200	0.3200	0.3200	-8.571%	6	3,857	-62.500%
2025-11-18	0.3200	0.3500	0.3200	0.3500	-14.634%	2	3,863	-65.714%
2025-11-07	0.4100	0.4100	0.4100	0.4100	-16.327%	4	3,863	-70.732%
2025-11-05	0.4900	0.4900	0.4900	0.4900	+53.125%	1	3,867	-75.510%
2025-10-30	0.3100	0.3200	0.3100	0.3200	-38.462%	101	3,868	-62.500%
2025-10-27	0.4400	0.5300	0.4400	0.5200	-5.455%	3	3,868	-76.923%
2025-10-24	0.5500	0.5500	0.5500	0.5500	+7.843%	2	3,868	-78.182%
2025-10-15	0.5100	0.5100	0.5100	0.5100	-10.526%	6	3,870	-76.471%
2025-10-14	0.5700	0.5700	0.5700	0.5700	+11.765%	6	3,870	-78.947%
2025-10-13	0.5000	0.5200	0.5000	0.5100	0.000%	8	3,870	-76.471%
2025-10-10	0.5100	0.5100	0.5100	0.5100	-15.000%	4	3,875	-76.471%
2025-10-07	0.6000	0.6000	0.6000	0.6000	+5.263%	2	3,873	-80.000%
2025-10-02	0.5900	0.6000	0.5700	0.5700	-3.390%	17	3,873	-78.947%
2025-10-01	0.5900	0.5900	0.5900	0.5900	-6.349%	9	3,870	-79.661%
2025-09-30	0.6100	0.6300	0.6100	0.6300	+8.621%	10	3,870	-80.952%
2025-09-29	0.5800	0.5800	0.5800	0.5800	-1.695%	1,800	3,870	-79.310%
2025-09-22	0.5900	0.5900	0.5900	0.5900	-23.377%	1	2,070	-79.661%
2025-09-10	0.7300	0.7700	0.7300	0.7700	-17.204%	140	2,069	-84.416%
2025-09-05	0.9300	0.9300	0.9300	0.9300	0.000%	7	2,069	-87.097%
2025-09-02	0.8900	0.9300	0.8900	0.9300	+10.714%	246	2,062	-87.097%
2025-08-18	0.8400	0.8400	0.8400	0.8400	-2.326%	1	2,062	-85.714%
2025-07-29	0.8600	0.8600	0.8600	0.8600	-10.417%	1	2,063	-86.047%
2025-07-28	0.9600	0.9600	0.9600	0.9600	-1.031%	1	2,062	-87.500%
2025-07-25	0.8500	0.9700	0.8500	0.9700	-26.515%	4	2,063	-87.629%
2025-07-24	1.3200	1.3200	1.3200	1.3200	-8.333%	4	2,063	-90.909%
2025-07-23	1.3700	1.4400	1.3700	1.4400	+17.073%	2	2,059	-91.667%
2025-07-21	1.1900	1.2900	1.1900	1.2300	+3.361%	53	2,059	-90.244%
2025-07-16	1.1900	1.1900	1.1900	1.1900	-16.197%	1	2,059	-89.916%
2025-07-10	1.3800	1.4200	1.3800	1.4200	-1.389%	2	2,058	-91.549%
2025-07-09	1.4600	1.5400	1.4200	1.4400	-4.000%	94	2,058	-91.667%
2025-07-03	1.5000	1.5000	1.5000	1.5000	-6.250%	1	2,013	-92.000%
2025-07-01	1.6000	1.6000	1.6000	1.6000	+19.403%	1	2,013	-92.500%
2025-06-27	1.3400	1.3400	1.3400	1.3400	-2.190%	143	2,012	-91.045%
2025-06-25	1.3700	1.3700	1.3700	1.3700	-2.837%	2	1,869	-91.241%
2025-06-10	1.4100	1.4100	1.4100	1.4100	+4.444%	2	1,867	-91.489%
2025-06-09	1.3500	1.3500	1.3500	1.3500	-0.735%	5	1,865	-91.111%
2025-06-05	1.3600	1.3600	1.3600	1.3600	+1.493%	5	1,860	-91.176%
2025-06-02	1.4500	1.4500	1.3400	1.3400	-3.597%	6	1,855	-91.045%
2025-05-29	1.4500	1.4500	1.3900	1.3900	-12.025%	27	1,849	-91.367%
2025-05-27	1.4500	1.5800	1.4500	1.5800	+49.057%	3	1,849	-92.405%
2025-05-07	1.6000	1.6000	1.0600	1.0600	-29.333%	3	1,849	-88.679%
2025-05-06	1.5000	1.5000	1.5000	1.5000	+15.385%	1	1,848	-92.000%
2025-04-28	1.3000	1.3000	1.3000	1.3000	+6.557%	1	1,847	-90.769%
2025-04-24	1.1000	1.2200	1.1000	1.2200	-22.293%	10	1,847	-90.164%
2025-04-22	1.4900	1.5700	1.4900	1.5700	+15.441%	2	1,841	-92.357%
2025-04-21	1.3900	1.4400	1.2800	1.3600	-12.258%	4	1,841	-91.176%
2025-04-16	1.4500	1.5500	1.4500	1.5500	-6.061%	2	1,841	-92.258%
2025-04-15	1.6500	1.6500	1.6500	1.6500	-1.198%	1	1,841	-92.727%
2025-04-11	1.7200	1.7800	1.6100	1.6700	0.000%	8	1,841	-92.814%
2025-04-10	1.6300	1.6700	1.6300	1.6700	+11.333%	2	1,841	-92.814%
2025-04-09	1.5000	1.5000	1.5000	1.5000	-10.180%	2	1,841	-92.000%
2025-04-08	1.7600	1.8000	1.5500	1.6700	-2.339%	91	1,874	-92.814%
2025-04-07	1.7100	1.7100	1.7100	1.7100	-25.328%	1	1,874	-92.982%
2025-04-03	2.2400	2.2900	2.1600	2.2900	-6.148%	29	1,900	-94.760%
2025-04-02	2.2900	2.4400	2.2900	2.4400	+3.830%	2	1,900	-95.082%
2025-04-01	2.2800	2.3500	2.2800	2.3500	-2.893%	2	1,900	-94.894%
2025-03-31	2.3500	2.4200	2.3500	2.4200	-12.635%	2	1,900	-95.041%
2025-03-26	2.6500	2.7700	2.6500	2.7700	+20.435%	2	1,900	-95.668%
2025-03-25	2.2300	2.3000	2.2300	2.3000	-7.258%	2	1,900	-94.783%
2025-03-24	2.3800	2.4800	2.3800	2.4800	-1.587%	2	1,900	-95.161%
2025-03-20	2.4200	2.5200	2.4200	2.5200	+2.439%	2	1,900	-95.238%
2025-03-19	2.3000	2.4600	2.3000	2.4600	+2.929%	4	1,900	-95.122%
2025-03-18	2.2000	2.3900	2.2000	2.3900	-2.449%	2	1,900	-94.979%
2025-03-17	2.3000	2.4500	2.3000	2.4500	-23.438%	2	1,900	-95.102%
2025-03-10	3.2000	3.2000	3.2000	3.2000	+10.727%	15	1,900	-96.250%
2025-03-07	2.3200	2.8900	2.3200	2.8900	+25.652%	12	1,915	-95.848%
2025-03-06	2.2900	2.3000	2.2900	2.3000	+3.139%	10	1,909	-94.783%
2025-02-27	2.1500	2.2300	2.1500	2.2300	-17.407%	2	1,899	-94.619%
2025-02-19	2.7000	2.7000	2.7000	2.7000	+16.379%	2	1,899	-95.556%
2025-02-12	2.3400	2.3500	2.2800	2.3200	+6.912%	4	1,899	-94.828%
2025-02-11	2.1700	2.1700	2.1700	2.1700	+5.340%	1	1,899	-94.470%
2025-02-07	2.0300	2.0600	2.0300	2.0600	-1.905%	4	1,899	-94.175%
2025-02-06	1.9000	2.1000	1.9000	2.1000	+27.273%	3	1,899	-94.286%
2025-02-04	1.6300	1.7200	1.6300	1.6500	-10.811%	1,264	1,899	-92.727%
2025-02-03	1.7800	1.8500	1.7800	1.8500	+12.121%	2	649	-93.514%
2025-01-30	1.9000	1.9000	1.5600	1.6500	-48.113%	13	649	-92.727%
2025-01-24	3.1800	3.1800	3.1800	3.1800	+6.711%	2	658	-96.226%
2025-01-17	2.9800	2.9800	2.9800	2.9800	-2.295%	8	653	-95.973%
2025-01-16	3.0500	3.0500	3.0500	3.0500	-4.984%	3	653	-96.066%
2025-01-10	3.2100	3.2100	3.2100	3.2100	-1.534%	10	656	-96.262%
2025-01-08	3.2600	3.2600	3.2600	3.2600	-6.857%	1	652	-96.319%
2025-01-03	3.5000	3.5000	3.5000	3.5000	-2.778%	2	652	-96.571%
2024-12-20	3.6000	3.6000	3.6000	3.6000	-16.279%	1	653	-96.667%
2024-12-13	4.3000	4.3000	4.2500	4.3000	-4.444%	1,242	652	-97.209%
2024-12-12	4.5000	4.5000	4.5000	4.5000	+7.143%	10	77	-97.333%
2024-12-10	4.2000	4.2000	4.2000	4.2000	+12.000%	1	67	-97.143%
2024-12-09	3.7500	3.7500	3.7500	3.7500	-42.748%	2	66	-96.800%
2024-11-01	6.5500	6.5500	6.5500	6.5500	+33.947%	6	68	-98.168%
2024-10-21	5.1000	5.1000	4.8900	4.8900	-15.690%	22	65	-97.546%
2024-10-17	5.8000	5.8000	5.8000	5.8000	+2.655%	1	67	-97.931%
2024-10-16	5.7500	5.8000	5.6500	5.6500	-2.754%	17	67	-97.876%
2024-10-15	5.8100	5.8100	5.8100	5.8100	+8.598%	2	67	-97.935%
2024-10-10	5.3500	5.3500	5.3500	5.3500	+9.184%	2	65	-97.757%
2024-10-09	4.9000	4.9000	4.9000	4.9000	-2.000%	2	65	-97.551%
2024-10-03	5.0000	5.0000	5.0000	5.0000	-4.762%	1	63	-97.600%
2024-10-02	5.3500	5.3500	5.2500	5.2500	0.000%	20	63	-97.714%
2024-09-30	5.2500	5.2500	5.2500	5.2500	+0.962%	2	48	-97.714%
2024-09-27	5.2000	5.2000	5.2000	5.2000	+16.854%	2	48	-97.692%
2024-09-23	4.4500	4.4500	4.4500	4.4500	+9.877%	12	48	-97.303%
2024-09-17	4.0500	4.0500	4.0500	4.0500	-5.814%	26	38	-97.037%
2024-09-10	4.3000	4.3000	4.3000	4.3000	+11.688%	3	22	-97.209%
2024-09-05	3.8500	3.8500	3.8500	3.8500	-19.624%	1	22	-96.883%
2024-08-19	4.7900	4.7900	4.7900	4.7900	+4.130%	2	22	-97.495%
2024-08-05	4.6000	4.6000	4.6000	4.6000	-15.596%	8	21	-97.391%
2024-08-01	5.7200	5.7200	5.4500	5.4500	-3.880%	4	21	-97.798%
2024-07-31	5.6700	5.6700	5.6700	5.6700	+13.174%	1	19	-97.884%
2024-07-29	5.0100	5.0100	5.0100	5.0100	+16.512%	8	18	-97.605%
2024-07-25	4.3000	4.3000	4.3000	4.3000	-2.273%	1	10	-97.209%
2024-07-22	4.4000	4.4000	4.4000	4.4000	-3.297%	1	9	-97.273%
2024-07-19	4.5500	4.5500	4.5500	4.5500	-11.650%	2	9	-97.363%
2024-07-17	5.1500	5.1500	5.1500	5.1500	+24.096%	1	7	-97.670%
2024-07-15	4.1000	4.1500	4.1000	4.1500	+9.211%	4	6	-97.108%
2024-07-08	3.8000	3.8000	3.8000	3.8000	0.000%	2	2	-96.842%