Dark

CMCSA20261218C50
CMCSA Dec 18 2026 50.00 Call (CMCSA261218C00050000)
option OPRA

Inactive

Dec 17, 2025

0.3600+28.571%(+0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-17	0.2300	0.3600	0.2300	0.3600	+28.571%	2	892	0.000%
2025-12-16	0.2800	0.2800	0.2800	0.2800	+47.368%	9	892	+28.571%
2025-12-11	0.1900	0.1900	0.1000	0.1900	-5.000%	12	892	+89.474%
2025-12-10	0.2000	0.2000	0.2000	0.2000	0.000%	1	892	+80.000%
2025-12-09	0.2000	0.2000	0.2000	0.2000	+25.000%	1	891	+80.000%
2025-12-02	0.1400	0.1600	0.1400	0.1600	-15.789%	17	891	+125.000%
2025-12-01	0.3800	0.3800	0.1500	0.1900	+5.556%	17	888	+89.474%
2025-11-19	0.1800	0.1800	0.1800	0.1800	-18.182%	3	875	+100.000%
2025-11-14	0.2200	0.2200	0.2200	0.2200	-12.000%	2	875	+63.636%
2025-10-17	0.3000	0.3400	0.2500	0.2500	-21.875%	13	875	+44.000%
2025-10-16	0.3500	0.3500	0.2700	0.3200	0.000%	3	875	+12.500%
2025-10-15	0.2700	0.3300	0.2600	0.3200	-3.030%	8	874	+12.500%
2025-10-14	0.2900	0.3400	0.2800	0.3300	+6.452%	14	873	+9.091%
2025-10-13	0.3100	0.3100	0.2800	0.3100	0.000%	99	871	+16.129%
2025-10-09	0.2600	0.3100	0.2600	0.3100	-6.061%	6	836	+16.129%
2025-10-08	0.2800	0.3300	0.2800	0.3300	+3.125%	2	836	+9.091%
2025-10-07	0.3200	0.3400	0.3200	0.3200	0.000%	307	1,075	+12.500%
2025-10-03	0.3300	0.3300	0.3000	0.3200	-3.030%	219	1,075	+12.500%
2025-10-02	0.3200	0.3300	0.3200	0.3300	-2.941%	106	886	+9.091%
2025-09-30	0.3400	0.3400	0.3400	0.3400	+9.677%	7	865	+5.882%
2025-09-29	0.3100	0.3100	0.3100	0.3100	0.000%	3	865	+16.129%
2025-09-18	0.3100	0.3100	0.3100	0.3100	-11.429%	1	865	+16.129%
2025-09-16	0.3500	0.3500	0.3500	0.3500	-10.256%	20	865	+2.857%
2025-09-15	0.4200	0.4200	0.3900	0.3900	-7.143%	2	845	-7.692%
2025-08-21	0.4200	0.4200	0.4200	0.4200	+40.000%	2	844	-14.286%
2025-08-07	0.3000	0.3000	0.3000	0.3000	-18.919%	100	842	+20.000%
2025-08-04	0.3700	0.3700	0.3700	0.3700	-11.905%	4	742	-2.703%
2025-07-31	0.4200	0.4200	0.4200	0.4200	-4.545%	40	742	-14.286%
2025-07-30	0.4400	0.4400	0.4400	0.4400	-38.028%	11	742	-18.182%
2025-07-11	0.6600	0.7100	0.6600	0.7100	-16.471%	22	742	-49.296%
2025-07-07	0.8500	0.8500	0.8500	0.8500	+16.438%	12	720	-57.647%
2025-06-26	0.7300	0.7300	0.7300	0.7300	-2.667%	1	708	-50.685%
2025-06-24	0.7500	0.7500	0.7500	0.7500	+8.696%	4	707	-52.000%
2025-06-23	0.6900	0.6900	0.6900	0.6900	-18.824%	10	707	-47.826%
2025-06-09	0.8500	0.8500	0.8500	0.8500	+6.250%	1	697	-57.647%
2025-06-03	1.0200	1.0200	0.8000	0.8000	+6.667%	8	697	-55.000%
2025-05-29	0.7500	0.7500	0.7500	0.7500	-17.582%	1	705	-52.000%
2025-05-12	0.9100	0.9100	0.9100	0.9100	+21.333%	14	705	-60.440%
2025-04-29	0.7500	0.7500	0.7500	0.7500	+2.740%	11	705	-52.000%
2025-04-24	0.5900	0.7300	0.5900	0.7300	-28.431%	16	705	-50.685%
2025-04-11	0.9500	1.0200	0.9500	1.0200	0.000%	4	705	-64.706%
2025-04-04	1.2000	1.2000	1.0200	1.0200	-26.087%	12	705	-64.706%
2025-04-03	1.2700	1.3800	1.2700	1.3800	-2.817%	4	700	-73.913%
2025-04-02	1.3700	1.4200	1.3700	1.4200	+2.158%	2	700	-74.648%
2025-04-01	1.3300	1.3900	1.3300	1.3900	-4.138%	2	700	-74.101%
2025-03-28	1.4500	1.4500	1.4500	1.4500	-5.229%	2	700	-75.172%
2025-03-21	1.4300	1.5300	1.4300	1.5300	-1.290%	4	700	-76.471%
2025-03-20	1.5500	1.5500	1.4700	1.5500	+3.333%	40	700	-76.774%
2025-03-19	1.4100	1.5000	1.4000	1.5000	+1.351%	6	700	-76.000%
2025-03-18	1.3700	1.4800	1.3700	1.4800	+2.069%	2	700	-75.676%
2025-03-17	1.3800	1.4500	1.3800	1.4500	+5.839%	2	700	-75.172%
2025-03-14	1.2500	1.3700	1.2500	1.3700	-0.725%	6	700	-73.723%
2025-03-12	1.3800	1.3800	1.3800	1.3800	-26.596%	1	700	-73.913%
2025-03-07	1.8800	1.8800	1.8800	1.8800	+31.469%	2	701	-80.851%
2025-02-27	1.3500	1.4300	1.3500	1.4300	-5.298%	2	700	-74.825%
2025-02-24	1.6200	1.6500	1.5100	1.5100	-5.625%	4	700	-76.159%
2025-02-21	1.7100	1.7100	1.6000	1.6000	-8.046%	22	699	-77.500%
2025-02-19	1.7400	1.7400	1.7400	1.7400	+6.098%	1	699	-79.310%
2025-02-18	1.6300	1.6400	1.6300	1.6400	+5.128%	2	698	-78.049%
2025-02-14	1.5500	1.5600	1.4400	1.5600	+1.299%	192	687	-76.923%
2025-02-13	1.5500	1.6400	1.4500	1.5400	+1.316%	12	687	-76.623%
2025-02-12	1.5500	1.5500	1.4700	1.5200	+8.571%	6	683	-76.316%
2025-02-11	1.3800	1.4000	1.3800	1.4000	+4.478%	12	679	-74.286%
2025-02-07	1.2900	1.3400	1.2900	1.3400	+3.876%	4	679	-73.134%
2025-02-06	1.2000	1.2900	1.1900	1.2900	+10.256%	13	678	-72.093%
2025-02-05	1.1800	1.1800	1.1700	1.1700	-4.878%	4	667	-69.231%
2025-01-31	1.1800	1.2300	1.1600	1.2300	+25.510%	16	667	-70.732%
2025-01-30	1.3500	1.4000	0.9700	0.9800	-50.754%	277	421	-63.265%
2025-01-22	1.9700	2.0400	1.9700	1.9900	+15.029%	7	421	-81.910%
2025-01-21	2.0500	2.0900	1.7300	1.7300	-12.183%	21	420	-79.191%
2025-01-17	1.9100	1.9700	1.9100	1.9700	-3.902%	4	419	-81.726%
2025-01-15	2.0500	2.0500	2.0500	2.0500	-2.381%	2	419	-82.439%
2025-01-14	2.0000	2.1100	2.0000	2.1000	-7.489%	4	417	-82.857%
2025-01-10	2.2700	2.2700	2.2700	2.2700	-3.814%	2	415	-84.141%
2025-01-08	2.1100	2.3600	2.1100	2.3600	+3.965%	98	415	-84.746%
2025-01-07	2.1600	2.2700	2.1600	2.2700	-0.873%	2	415	-84.141%
2024-12-30	2.2700	2.4000	2.2700	2.2900	-3.376%	40	414	-84.279%
2024-12-27	2.3700	2.3700	2.3700	2.3700	-3.265%	2	374	-84.810%
2024-12-20	2.4500	2.4500	2.4500	2.4500	+8.889%	2	374	-85.306%
2024-12-19	2.5000	2.5000	2.2500	2.2500	-9.274%	6	375	-84.000%
2024-12-11	2.4700	2.4800	2.4700	2.4800	-34.737%	98	375	-85.484%
2024-12-09	3.8000	3.8000	3.8000	3.8000	-11.628%	1	277	-90.526%
2024-11-14	4.3000	4.3000	4.3000	4.3000	-14.000%	4	277	-91.628%
2024-11-06	4.8400	5.0000	4.8400	5.0000	+5.263%	3	273	-92.800%
2024-10-31	4.5000	4.7500	4.5000	4.7500	+35.714%	5	273	-92.421%
2024-10-24	3.5000	3.5000	3.5000	3.5000	+6.061%	1	275	-89.714%
2024-10-22	3.3000	3.3000	3.3000	3.3000	-13.613%	2	275	-89.091%
2024-10-14	3.8200	3.8200	3.8200	3.8200	+2.688%	4	275	-90.576%
2024-10-10	3.7200	3.7200	3.7200	3.7200	+1.918%	1	271	-90.323%
2024-10-02	3.6500	3.6500	3.6500	3.6500	+14.063%	1	271	-90.137%
2024-09-23	3.2000	3.2000	3.2000	3.2000	-8.571%	1	271	-88.750%
2024-09-19	3.5000	3.5000	3.5000	3.5000	+27.737%	3	270	-89.714%
2024-09-12	2.7400	2.7400	2.7400	2.7400	+6.615%	1	267	-86.861%
2024-09-11	2.5700	2.5700	2.5700	2.5700	-17.097%	5	266	-85.992%
2024-09-09	3.1000	3.1000	3.1000	3.1000	-1.587%	1	261	-88.387%
2024-08-29	3.1500	3.1500	3.1500	3.1500	-3.077%	1	262	-88.571%
2024-08-28	3.2500	3.2500	3.2500	3.2500	+0.619%	1	261	-88.923%
2024-08-27	3.2300	3.2300	3.2300	3.2300	+8.754%	1	261	-88.854%
2024-08-20	2.9700	2.9700	2.9700	2.9700	-12.647%	1	260	-87.879%
2024-08-05	3.4000	3.4000	3.4000	3.4000	-6.849%	1	259	-89.412%
2024-08-02	3.6500	3.6500	3.6500	3.6500	-1.351%	2	259	-90.137%
2024-08-01	3.7000	3.7000	3.6500	3.7000	+5.714%	200	259	-90.270%
2024-07-26	3.5000	3.5000	3.5000	3.5000	+37.255%	92	59	-89.714%
2024-07-24	2.5500	2.5500	2.5500	2.5500	-8.929%	1	14	-85.882%
2024-07-23	2.8200	2.8200	2.8000	2.8000	-21.127%	8	13	-87.143%
2024-07-19	3.5000	3.5500	3.5000	3.5500	+15.260%	4	7	-89.859%
2024-07-18	3.0800	3.0800	3.0800	3.0800	-14.917%	1	6	-88.312%
2024-07-17	3.6200	3.6200	3.6200	3.6200	+19.868%	2	5	-90.055%
2024-07-16	3.0200	3.0200	3.0200	3.0200	+17.969%	2	3	-88.079%
2024-07-09	2.5600	2.5600	2.5600	2.5600	0.000%	1	1	-85.938%