Dark

CMCSA20270115C20
CMCSA Jan 15 2027 20.00 Call (CMCSA270115C00020000)
option OPRA

EOD

Sep 8, 2026

6.33-14.459%(-1.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	6.3300	6.3300	6.3300	6.3300	-14.459%	1	673	0.000%
2026-08-26	7.4000	7.4000	7.4000	7.4000	+2.921%	3	674	-14.459%
2026-08-25	7.1900	7.1900	7.1900	7.1900	+1.986%	1	671	-11.961%
2026-08-21	7.0500	7.0500	7.0500	7.0500	+4.444%	2	672	-10.213%
2026-08-20	6.8500	6.8500	6.7500	6.7500	+11.755%	5	670	-6.222%
2026-08-17	6.0400	6.0400	6.0400	6.0400	-3.668%	1	675	+4.801%
2026-08-13	6.2700	6.2700	6.2700	6.2700	+9.424%	2	674	+0.957%
2026-08-11	5.7300	5.7300	5.7300	5.7300	+0.526%	2	676	+10.471%
2026-08-10	5.7000	5.7000	5.7000	5.7000	-3.390%	1	674	+11.053%
2026-08-07	5.9000	5.9000	5.9000	5.9000	+7.273%	50	675	+7.288%
2026-08-05	5.5000	5.5000	5.5000	5.5000	-0.901%	1	714	+15.091%
2026-08-04	5.5500	5.5500	5.5500	5.5500	+5.714%	1	713	+14.054%
2026-08-03	5.2500	5.2500	5.2500	5.2500	+11.702%	1	714	+20.571%
2026-07-31	4.7000	4.7000	4.7000	4.7000	+2.620%	3	714	+34.681%
2026-07-30	4.5800	4.5800	4.5800	4.5800	-16.727%	1	717	+38.210%
2026-07-29	5.5000	5.5000	5.5000	5.5000	+37.500%	50	716	+15.091%
2026-07-27	4.0300	4.0300	4.0000	4.0000	+8.108%	2	766	+58.250%
2026-07-23	3.7500	3.7500	3.7000	3.7000	-17.960%	62	765	+71.081%
2026-07-15	4.5100	4.5100	4.5100	4.5100	-10.693%	1	712	+40.355%
2026-07-13	5.0100	5.0500	4.9800	5.0500	+12.222%	9	712	+25.347%
2026-07-10	4.5000	4.5000	4.5000	4.5000	+2.975%	5	714	+40.667%
2026-07-09	4.1000	4.3700	4.1000	4.3700	-2.889%	25	719	+44.851%
2026-07-07	4.5000	4.5000	4.5000	4.5000	-4.255%	4	717	+40.667%
2026-07-06	4.7000	4.7200	4.4000	4.7000	+4.911%	10	714	+34.681%
2026-07-02	4.6000	4.6000	4.4400	4.4800	-4.681%	8	713	+41.295%
2026-07-01	5.2100	5.2100	4.7000	4.7000	-9.615%	24	713	+34.681%
2026-06-29	5.7000	5.9200	5.2000	5.2000	+26.829%	19	723	+21.731%
2026-06-26	3.9000	4.1000	3.8000	4.1000	+5.128%	619	719	+54.390%
2026-06-25	3.9000	3.9400	3.9000	3.9000	+4.000%	3	104	+62.308%
2026-06-24	3.6500	3.9000	3.6000	3.7500	-4.337%	29	105	+68.800%
2026-06-23	3.9300	3.9300	3.9200	3.9200	+1.292%	40	101	+61.480%
2026-06-18	3.8500	3.8700	3.8500	3.8700	-5.610%	6	145	+63.566%
2026-06-17	4.1000	4.1000	4.1000	4.1000	-6.393%	5	145	+54.390%
2026-06-16	4.9000	4.9000	4.3800	4.3800	-12.400%	59	140	+44.521%
2026-06-15	5.3000	5.3000	5.0000	5.0000	0.000%	15	104	+26.600%
2026-06-05	5.0000	5.0000	5.0000	5.0000	+9.890%	50	89	+26.600%
2026-06-04	4.6900	4.6900	4.4800	4.5500	-6.186%	18	39	+39.121%
2026-06-03	4.8500	4.9000	4.8500	4.8500	-16.379%	11	25	+30.515%
2026-06-02	5.7500	5.8000	5.7500	5.8000	-7.937%	2	22	+9.138%
2026-05-28	6.3000	6.3000	6.3000	6.3000	+10.526%	1	22	+0.476%
2026-05-26	5.9500	5.9500	5.7000	5.7000	+0.885%	2	21	+11.053%
2026-05-19	5.6500	5.6500	5.6500	5.6500	-2.586%	1	20	+12.035%
2026-05-18	5.8000	5.8000	5.8000	5.8000	-3.333%	1	19	+9.138%
2026-05-14	6.0000	6.0000	6.0000	6.0000	-24.718%	1	19	+5.500%
2026-04-27	7.9700	7.9700	7.9700	7.9700	-1.605%	1	19	-20.577%
2026-04-24	8.7000	8.7000	8.1000	8.1000	-30.591%	4	19	-21.852%
2026-04-23	11.6700	11.6700	11.6700	11.6700	+19.082%	9	19	-45.758%
2026-04-22	9.8500	9.8500	9.8000	9.8000	+15.702%	9	28	-35.408%
2026-04-13	8.4700	8.4700	8.4700	8.4700	-8.728%	1	19	-25.266%
2026-03-20	9.2800	9.2800	9.2800	9.2800	+8.411%	1	18	-31.789%
2026-03-18	8.5600	8.5600	8.5600	8.5600	-18.476%	2	17	-26.051%
2026-03-13	10.5000	10.5000	10.5000	10.5000	-13.651%	1	17	-39.714%
2026-03-04	12.1600	12.1600	12.1600	12.1600	+11.662%	1	18	-47.944%
2026-03-03	10.8900	10.8900	10.8900	10.8900	-4.641%	1	18	-41.873%
2026-02-25	11.4200	11.4200	11.4200	11.4200	-2.726%	1	16	-44.571%
2026-02-09	11.5200	11.7400	11.5200	11.7400	-0.508%	5	16	-46.082%
2026-02-06	11.5000	11.8000	11.5000	11.8000	+19.797%	9	17	-46.356%
2026-01-29	9.8500	9.8500	9.8500	9.8500	+2.285%	1	8	-35.736%
2026-01-22	9.6300	9.6300	9.6300	9.6300	+4.447%	3	9	-34.268%
2026-01-21	9.2200	9.2200	9.2200	9.2200	+7.209%	1	12	-31.345%
2026-01-16	8.6000	8.6000	8.6000	8.6000	-5.391%	3	8	-26.395%
2026-01-15	9.0900	9.0900	9.0900	9.0900	+3.649%	1	8	-30.363%
2026-01-09	8.9500	8.9600	8.7700	8.7700	+6.046%	6	7	-27.822%
2026-01-07	8.2700	8.2700	8.2700	8.2700	-15.612%	1	1	-23.458%
2026-01-02	9.8000	9.8000	9.8000	9.8000	-2.000%	10	249	-35.408%
2025-12-31	10.0000	10.0000	10.0000	10.0000	+0.503%	6	251	-36.700%
2025-12-26	10.1500	10.1500	9.9500	9.9500	+2.051%	21	251	-36.382%
2025-12-22	10.0500	10.0500	9.7500	9.7500	-4.412%	14	250	-35.077%
2025-12-19	10.2000	10.2000	10.2000	10.2000	-11.304%	1	250	-37.941%
2025-12-18	11.5000	11.5000	11.5000	11.5000	+11.219%	1	250	-44.957%
2025-12-17	10.2000	10.3500	10.2000	10.3400	+6.051%	31	251	-38.781%
2025-12-16	9.7500	9.7500	9.7500	9.7500	+9.797%	1	230	-35.077%
2025-12-15	8.8800	8.8800	8.8800	8.8800	+6.475%	2	231	-28.716%
2025-12-12	8.3400	8.3400	8.3400	8.3400	+1.214%	5	233	-24.101%
2025-12-11	8.2400	8.2400	8.2400	8.2400	-0.723%	2	233	-23.180%
2025-12-10	7.8000	8.3000	7.8000	8.3000	+12.925%	13	233	-23.735%
2025-12-09	7.3500	7.3500	7.3500	7.3500	-2.000%	5	239	-13.878%
2025-12-08	7.6300	8.0000	7.5000	7.5000	-8.537%	41	239	-15.600%
2025-12-03	8.2000	8.2000	8.2000	8.2000	+11.565%	10	198	-22.805%
2025-12-02	7.3500	7.3500	7.3500	7.3500	-2.000%	10	198	-13.878%
2025-12-01	7.5000	7.5000	7.5000	7.5000	+0.267%	10	198	-15.600%
2025-11-28	7.4600	7.4800	7.4600	7.4800	+0.403%	2	188	-15.374%
2025-11-26	7.6000	7.6000	7.4500	7.4500	-1.974%	14	172	-15.034%
2025-11-25	7.6000	7.6000	7.6000	7.6000	-3.797%	2	172	-16.711%
2025-11-24	7.9000	7.9000	7.9000	7.9000	-5.952%	1	170	-19.873%
2025-11-21	7.6000	8.4000	7.6000	8.4000	+1.327%	3	170	-24.643%
2025-11-18	8.2900	8.2900	8.2900	8.2900	+0.485%	1	172	-23.643%
2025-11-17	8.2500	8.2500	8.2500	8.2500	-8.537%	1	171	-23.273%
2025-11-13	9.0200	9.0200	9.0200	9.0200	+23.562%	1	170	-29.823%
2025-11-10	7.3000	7.3000	7.3000	7.3000	-12.365%	5	169	-13.288%
2025-11-06	8.3300	8.3300	8.3300	8.3300	-4.032%	1	173	-24.010%
2025-11-05	8.6800	8.6800	8.6800	8.6800	+7.426%	5	174	-27.074%
2025-11-03	7.9000	8.1600	7.9000	8.0800	-3.810%	14	171	-21.658%
2025-10-31	8.4000	8.4000	8.4000	8.4000	-1.176%	1	171	-24.643%
2025-10-30	8.0000	8.5000	8.0000	8.5000	-9.091%	7	170	-25.529%
2025-10-29	9.3500	9.3500	9.3500	9.3500	-7.882%	2	163	-32.299%
2025-10-27	10.1500	10.1500	10.1500	10.1500	+2.319%	10	171	-37.635%
2025-10-24	10.1500	10.1500	9.9200	9.9200	+0.202%	12	171	-36.190%
2025-10-22	10.2000	10.2000	9.9000	9.9000	-2.463%	3	159	-36.061%
2025-10-16	10.0000	10.1500	10.0000	10.1500	-6.019%	4	156	-37.635%
2025-10-10	10.9300	10.9300	10.8000	10.8000	-6.250%	2	152	-41.389%
2025-10-07	11.5200	11.5200	11.5200	11.5200	+0.699%	1	149	-45.052%
2025-10-03	11.5000	11.5000	11.4300	11.4400	+4.000%	3	149	-44.668%
2025-10-02	11.0000	11.0000	11.0000	11.0000	-9.091%	8	147	-42.455%
2025-09-23	12.1000	12.1000	12.1000	12.1000	+1.681%	30	140	-47.686%
2025-09-19	11.9000	11.9000	11.9000	11.9000	+2.146%	1	110	-46.807%
2025-09-18	12.0200	12.0200	11.6500	11.6500	-10.660%	6	109	-45.665%
2025-09-12	13.0400	13.0400	13.0400	13.0400	-3.622%	1	113	-51.457%
2025-09-11	13.5300	13.5300	13.5300	13.5300	-10.397%	1	112	-53.215%
2025-07-21	15.1000	15.1000	15.1000	15.1000	+0.667%	1	111	-58.079%
2025-07-18	15.0000	15.0000	15.0000	15.0000	-7.975%	2	112	-57.800%
2025-07-02	16.3000	16.3000	16.3000	16.3000	+8.667%	4	110	-61.166%
2025-05-05	15.0000	15.0000	15.0000	15.0000	+5.634%	1	115	-57.800%
2025-05-01	14.2000	14.2000	14.2000	14.2000	+7.170%	5	115	-55.423%
2025-04-24	13.2500	13.2500	13.2500	13.2500	-6.228%	7	110	-52.226%
2025-04-16	14.1300	14.1300	14.1300	14.1300	-6.671%	1	103	-55.202%
2025-04-15	15.1400	15.1400	15.1400	15.1400	+10.511%	2	102	-58.190%
2025-04-09	13.0000	13.7000	13.0000	13.7000	-3.112%	8	100	-53.796%
2025-04-08	14.1400	14.1400	14.1400	14.1400	-1.050%	1	92	-55.233%
2025-04-07	13.7200	14.2900	13.7200	14.2900	-16.188%	7	92	-55.703%
2025-04-01	17.0500	17.0500	17.0500	17.0500	-1.842%	1	95	-62.874%
2025-03-27	17.3700	17.3700	17.3700	17.3700	+4.262%	10	96	-63.558%
2025-03-20	16.6600	16.6600	16.6600	16.6600	-4.800%	1	86	-62.005%
2025-03-07	17.2500	17.5000	17.2500	17.5000	+7.825%	20	87	-63.829%
2025-03-06	16.2300	16.2300	16.2300	16.2300	-0.429%	1	88	-60.998%
2025-03-04	16.3000	16.3000	16.3000	16.3000	+0.929%	1	89	-61.166%
2025-03-03	16.1500	16.1500	16.1500	16.1500	+4.059%	5	90	-60.805%
2025-02-27	15.5200	15.5200	15.5200	15.5200	-5.939%	10	95	-59.214%
2025-02-25	16.5000	16.5000	16.5000	16.5000	-1.257%	2	100	-61.636%
2025-02-20	16.7100	16.7100	16.7100	16.7100	+1.273%	1	100	-62.118%
2025-02-18	16.4300	16.5000	16.4300	16.5000	+5.431%	2	101	-61.636%
2025-02-13	15.6500	15.6500	15.6500	15.6500	+0.321%	1	104	-59.553%
2025-02-12	15.4300	15.6000	15.4300	15.6000	+4.909%	7	104	-59.423%
2025-02-10	14.8700	14.8700	14.8700	14.8700	-0.201%	5	98	-57.431%
2025-02-07	14.9000	14.9000	14.9000	14.9000	+6.050%	2	103	-57.517%
2025-01-31	14.4000	14.4000	14.0500	14.0500	+4.773%	12	102	-54.947%
2025-01-30	14.7000	14.7000	13.0600	13.4100	-25.000%	82	101	-52.796%
2025-01-29	17.8800	17.8800	17.8800	17.8800	-4.077%	1	59	-64.597%
2025-01-27	18.6800	18.6800	18.6400	18.6400	+4.719%	4	59	-66.041%
2025-01-24	17.7500	17.8000	17.7500	17.8000	+2.299%	4	57	-64.438%
2025-01-23	17.5000	17.5400	17.4000	17.4000	+0.928%	11	57	-63.621%
2025-01-17	17.2400	17.2400	17.2400	17.2400	+0.760%	8	52	-63.283%
2025-01-10	17.1100	17.1100	17.1100	17.1100	-1.948%	2	52	-63.004%
2025-01-07	17.7000	17.7000	17.4500	17.4500	-2.350%	2	51	-63.725%
2025-01-03	17.7000	17.8800	17.7000	17.8700	-2.775%	26	51	-64.578%
2024-12-20	18.0000	18.3800	18.0000	18.3800	+2.111%	4	39	-65.560%
2024-12-19	18.0000	18.0000	18.0000	18.0000	-5.363%	1	38	-64.833%
2024-12-17	19.0200	19.0200	19.0200	19.0200	-4.614%	1	37	-66.719%
2024-12-13	19.9700	19.9800	19.9400	19.9400	+4.125%	72	37	-68.255%
2024-12-09	20.5000	20.5000	19.1500	19.1500	-17.705%	3	4	-66.945%
2024-12-02	23.2700	23.2700	23.2700	23.2700	+7.235%	1	2	-72.798%
2024-10-02	21.6800	21.7000	21.6800	21.7000	+2.844%	2	2	-70.829%
2024-09-24	21.1000	21.1000	21.1000	21.1000	0.000%	1	1	-70.000%