Dark

CMCSA20270115C25
CMCSA Jan 15 2027 25.00 Call (CMCSA270115C00025000)
option OPRA

EOD

Jul 17, 2026

2.07+14.365%(+0.26)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	2.0700	2.0700	2.0700	2.0700	+14.365%	10	2,042	0.000%
2026-07-14	1.8900	1.8900	1.8100	1.8100	-16.972%	13	2,042	+14.365%
2026-07-13	2.1400	2.2000	2.1400	2.1800	+19.126%	9	2,031	-5.046%
2026-07-10	2.0000	2.0000	1.8300	1.8300	+1.667%	3	2,029	+13.115%
2026-07-09	1.6700	1.8000	1.6700	1.8000	0.000%	2	2,028	+15.000%
2026-07-08	2.0000	2.0000	1.8000	1.8000	-2.703%	19	2,027	+15.000%
2026-07-07	2.1600	2.1600	1.8500	1.8500	0.000%	15	2,012	+11.892%
2026-07-06	2.1000	2.1000	1.8500	1.8500	-7.500%	6	2,007	+11.892%
2026-07-02	1.9000	2.0000	1.8000	2.0000	0.000%	68	2,008	+3.500%
2026-07-01	2.2000	2.4000	2.0000	2.0000	-19.679%	192	2,008	+3.500%
2026-06-30	2.3000	2.4900	2.0500	2.4900	+13.182%	227	2,117	-16.867%
2026-06-29	3.5000	3.5000	2.2000	2.2000	+57.143%	182	2,109	-5.909%
2026-06-26	1.4000	1.7000	1.4000	1.4000	0.000%	33	2,090	+47.857%
2026-06-25	1.5000	1.5200	1.4000	1.4000	+0.719%	23	2,061	+47.857%
2026-06-24	1.6000	1.6000	1.3700	1.3900	-7.333%	53	2,054	+48.921%
2026-06-23	1.4100	1.5500	1.4100	1.5000	+14.504%	54	2,017	+38.000%
2026-06-22	1.4700	1.5100	1.3100	1.3100	-9.655%	43	2,019	+58.015%
2026-06-18	1.5000	1.5700	1.4500	1.4500	-1.361%	975	1,288	+42.759%
2026-06-17	1.7100	1.7500	1.4300	1.4700	-20.109%	59	1,288	+40.816%
2026-06-16	2.2000	2.2000	1.8000	1.8400	-26.693%	164	1,262	+12.500%
2026-06-12	2.2500	2.5100	2.2500	2.5100	+6.356%	5	1,207	-17.530%
2026-06-11	2.3000	2.3600	2.2900	2.3600	+3.965%	156	1,351	-12.288%
2026-06-10	2.2700	2.2700	2.2700	2.2700	+0.889%	2	1,281	-8.811%
2026-06-09	2.2000	2.2500	2.2000	2.2500	-3.433%	6	1,281	-8.000%
2026-06-08	2.3100	2.3300	2.3100	2.3300	-0.427%	68	1,280	-11.159%
2026-06-05	2.2600	2.3400	2.2000	2.3400	+10.377%	22	1,259	-11.538%
2026-06-04	2.5800	2.5800	2.0500	2.1200	+0.952%	41	1,256	-2.358%
2026-06-03	2.6000	2.6000	2.1000	2.1000	-24.731%	189	1,240	-1.429%
2026-06-02	2.7600	2.8100	2.7600	2.7900	-3.793%	28	1,184	-25.806%
2026-06-01	2.7000	2.9000	2.5000	2.9000	+9.023%	15	1,180	-28.621%
2026-05-29	2.7000	2.7000	2.6400	2.6600	-3.273%	44	1,174	-22.180%
2026-05-28	2.8900	2.8900	2.6900	2.7500	-2.482%	33	1,131	-24.727%
2026-05-27	2.9100	3.2500	2.8200	2.8200	+0.356%	58	1,098	-26.596%
2026-05-26	2.8900	2.8900	2.7000	2.8100	-1.404%	113	1,100	-26.335%
2026-05-22	2.7300	2.8500	2.7000	2.8500	+0.707%	36	972	-27.368%
2026-05-21	2.7100	2.8300	2.7100	2.8300	+1.071%	5	967	-26.855%
2026-05-20	2.8000	2.8900	2.7700	2.8000	+2.564%	36	967	-26.071%
2026-05-19	2.7700	2.7700	2.6900	2.7300	+0.368%	184	797	-24.176%
2026-05-18	2.7200	2.9100	2.7200	2.7200	-3.546%	145	797	-23.897%
2026-05-15	2.7900	2.8400	2.7900	2.8200	-0.353%	223	797	-26.596%
2026-05-14	3.0500	3.0500	2.8300	2.8300	+2.166%	21	589	-26.855%
2026-05-13	2.5700	2.7800	2.5000	2.7700	+4.528%	164	442	-25.271%
2026-05-12	2.7200	2.7400	2.5500	2.6500	-4.676%	32	442	-21.887%
2026-05-11	2.8700	2.8700	2.6400	2.7800	-3.472%	78	442	-25.540%
2026-05-08	3.1000	3.1000	2.8800	2.8800	-12.727%	66	418	-28.125%
2026-05-07	3.6000	3.6000	3.3000	3.3000	-11.290%	44	358	-37.273%
2026-05-06	3.7200	3.7200	3.7200	3.7200	+6.286%	10	328	-44.355%
2026-05-05	3.4000	3.5200	3.4000	3.5000	-12.500%	27	318	-40.857%
2026-05-01	4.0000	4.0000	4.0000	4.0000	+2.564%	100	192	-48.250%
2026-04-30	3.6500	3.9000	3.6500	3.9000	+4.839%	2	192	-46.923%
2026-04-29	3.7200	3.7200	3.7200	3.7200	-14.483%	1	193	-44.355%
2026-04-28	4.3500	4.3500	4.3500	4.3500	+2.353%	3	192	-52.414%
2026-04-27	4.6500	4.6500	4.2500	4.2500	-6.798%	2	189	-51.294%
2026-04-24	5.4500	5.4500	4.5600	4.5600	-18.571%	8	187	-54.605%
2026-04-16	5.6000	5.6000	5.6000	5.6000	+19.149%	10	185	-63.036%
2026-04-10	4.7000	4.7000	4.7000	4.7000	-2.893%	10	195	-55.957%
2026-04-06	4.8400	4.8400	4.8400	4.8400	-12.000%	1	185	-57.231%
2026-03-30	5.5000	5.5000	5.5000	5.5000	-0.542%	10	184	-62.364%
2026-03-25	5.5300	5.5300	5.5300	5.5300	-3.322%	300	176	-62.568%
2026-03-24	5.8200	5.8200	5.7200	5.7200	-1.379%	7	476	-63.811%
2026-03-20	5.8000	5.8000	5.8000	5.8000	+2.837%	300	478	-64.310%
2026-03-18	5.6400	5.6400	5.6400	5.6400	-13.231%	2	178	-63.298%
2026-03-16	6.4800	6.5000	6.4800	6.5000	-3.704%	3	179	-68.154%
2026-03-13	6.7500	6.7500	6.7500	6.7500	-6.380%	2	181	-69.333%
2026-03-10	7.2100	7.2100	7.2100	7.2100	-9.422%	2	179	-71.290%
2026-03-05	8.0800	8.0800	7.9600	7.9600	+13.714%	2	177	-73.995%
2026-03-03	7.0000	7.0000	7.0000	7.0000	-4.110%	2	177	-70.429%
2026-02-27	7.2700	7.3000	7.2500	7.3000	-2.013%	120	175	-71.644%
2026-02-19	7.5400	7.5600	7.3500	7.4500	-3.247%	34	160	-72.215%
2026-02-18	7.7000	7.7000	7.7000	7.7000	-3.145%	2	181	-73.117%
2026-02-17	7.6500	7.9500	7.6500	7.9500	-3.986%	86	181	-73.962%
2026-02-12	8.4500	8.4500	8.2000	8.2800	-3.158%	47	115	-75.000%
2026-02-11	8.3500	8.5500	8.2700	8.5500	+13.697%	17	70	-75.789%
2026-02-06	7.2900	7.5500	7.2900	7.5200	+2.313%	12	82	-72.473%
2026-02-05	7.3500	7.3500	7.3500	7.3500	+2.797%	25	71	-71.837%
2026-02-04	6.8700	7.1500	6.8700	7.1500	+12.598%	55	59	-71.049%
2026-02-03	6.3500	6.3500	6.3500	6.3500	+2.090%	1	39	-67.402%
2026-02-02	6.2200	6.2200	6.2200	6.2200	+7.241%	1	39	-66.720%
2026-01-28	5.8000	5.8000	5.8000	5.8000	-5.691%	25	39	-64.310%
2026-01-26	6.2000	6.2000	6.0700	6.1500	+6.957%	12	14	-66.341%
2026-01-21	5.7500	5.7500	5.7500	5.7500	+16.162%	10	13	-64.000%
2026-01-16	4.9500	4.9500	4.9500	4.9500	-13.913%	1	4	-58.182%
2026-01-14	5.7500	5.7500	5.7500	5.7500	+8.491%	2	4	-64.000%
2026-01-09	6.2500	6.2500	5.3000	5.3000	-15.200%	2	2	-60.943%
2025-12-29	6.3000	6.3000	6.2500	6.2500	-0.794%	21	514	-66.880%
2025-12-26	6.4500	6.4500	6.3000	6.3000	0.000%	11	493	-67.143%
2025-12-24	6.3000	6.3000	6.3000	6.3000	+8.247%	1	483	-67.143%
2025-12-23	6.0000	6.0000	5.8200	5.8200	-7.029%	5	483	-64.433%
2025-12-19	6.2000	6.2600	6.2000	6.2600	-8.613%	2	482	-66.933%
2025-12-18	6.7500	6.8500	6.7500	6.8500	-4.596%	10	483	-69.781%
2025-12-17	6.3900	7.1800	6.3900	7.1800	+8.788%	80	483	-71.170%
2025-12-16	6.6000	6.6000	6.6000	6.6000	+20.000%	25	503	-68.636%
2025-12-15	5.4800	5.5000	5.4800	5.5000	+14.583%	26	503	-62.364%
2025-12-12	5.1000	5.1000	4.8000	4.8000	+14.286%	76	502	-56.875%
2025-12-10	4.6000	4.6000	4.2000	4.2000	-3.002%	34	487	-50.714%
2025-12-08	4.4800	4.4800	4.3300	4.3300	-7.872%	2	483	-52.194%
2025-12-05	4.9000	4.9000	4.7000	4.7000	-1.053%	12	481	-55.957%
2025-12-03	4.7500	4.7500	4.7500	4.7500	+3.712%	1	473	-56.421%
2025-12-02	4.5800	4.5800	4.5800	4.5800	+8.274%	1	474	-54.803%
2025-12-01	4.3500	4.4000	4.2300	4.2300	-4.299%	8	474	-51.064%
2025-11-28	4.2000	4.4200	4.2000	4.4200	+0.455%	7	466	-53.167%
2025-11-26	4.4500	4.4500	4.3500	4.4000	-1.124%	59	401	-52.955%
2025-11-25	4.5100	4.5100	4.4500	4.4500	+1.136%	20	401	-53.483%
2025-11-24	4.9000	4.9100	4.4000	4.4000	-4.555%	85	381	-52.955%
2025-11-20	4.7500	4.7500	4.6100	4.6100	-7.056%	19	316	-55.098%
2025-11-18	4.9500	4.9700	4.9500	4.9600	-1.782%	22	316	-58.266%
2025-11-17	5.0100	5.0500	5.0100	5.0500	-9.009%	2	294	-59.010%
2025-11-13	5.5500	5.5500	5.5500	5.5500	+5.714%	1	294	-62.703%
2025-11-12	5.2500	5.2500	5.2500	5.2500	+11.702%	9	295	-60.571%
2025-11-10	4.7000	4.7000	4.7000	4.7000	-9.615%	42	304	-55.957%
2025-11-05	5.2000	5.2500	5.2000	5.2000	+3.792%	61	304	-60.192%
2025-11-04	4.9000	5.0100	4.9000	5.0100	+2.454%	32	303	-58.683%
2025-11-03	4.9000	5.0000	4.7500	4.8900	-11.091%	5	295	-57.669%
2025-10-31	4.5000	5.5000	4.3500	5.5000	+12.245%	13	295	-62.364%
2025-10-30	4.1800	5.1500	3.9500	4.9000	-16.949%	22	287	-57.755%
2025-10-29	6.1500	6.1500	5.9000	5.9000	-4.839%	103	268	-64.915%
2025-10-27	6.5500	6.5500	6.2000	6.2000	-2.208%	2	182	-66.613%
2025-10-24	6.9100	6.9100	6.3400	6.3400	-9.429%	2	182	-67.350%
2025-10-23	6.2000	7.0000	6.2000	7.0000	+3.704%	3	181	-70.429%
2025-10-22	6.7500	6.7500	6.7500	6.7500	+5.469%	1	180	-69.333%
2025-10-20	6.4400	6.4400	6.4000	6.4000	-4.478%	3	179	-67.656%
2025-10-14	6.7500	6.7500	6.7000	6.7000	+3.077%	10	178	-69.104%
2025-10-13	6.4500	6.7500	6.4500	6.5000	0.000%	20	173	-68.154%
2025-10-10	6.5000	6.5000	6.5000	6.5000	-4.412%	4	161	-68.154%
2025-10-09	6.8000	6.8000	6.8000	6.8000	-10.053%	1	157	-69.559%
2025-10-07	7.5600	7.5600	7.5600	7.5600	+5.000%	2	157	-72.619%
2025-10-06	7.1100	7.2000	7.1100	7.2000	+1.695%	11	157	-71.250%
2025-10-02	7.0800	7.0800	7.0800	7.0800	-7.330%	1	156	-70.763%
2025-10-01	7.6400	7.6400	7.6400	7.6400	-1.419%	1	155	-72.906%
2025-09-24	7.7000	7.7500	7.7000	7.7500	-7.738%	17	154	-73.290%
2025-09-17	8.6500	8.6500	8.4000	8.4000	-4.110%	175	145	-75.357%
2025-09-12	8.7600	8.7600	8.7600	8.7600	-3.736%	1	248	-76.370%
2025-09-11	9.1000	9.1000	9.1000	9.1000	-4.712%	1	247	-77.253%
2025-09-09	9.6000	9.6000	9.5500	9.5500	-1.951%	3	247	-78.325%
2025-09-04	9.7400	9.7400	9.7400	9.7400	+2.311%	1	244	-78.747%
2025-08-26	9.5500	9.5600	9.5200	9.5200	+3.478%	53	245	-78.256%
2025-08-20	9.2000	9.2000	9.2000	9.2000	-5.155%	2	282	-77.500%
2025-08-19	9.7000	9.7000	9.7000	9.7000	+2.863%	2	280	-78.660%
2025-08-15	9.4000	9.4300	9.4000	9.4300	+4.199%	8	282	-78.049%
2025-08-14	9.0500	9.0500	9.0500	9.0500	+1.571%	3	290	-77.127%
2025-08-13	8.9100	8.9100	8.9100	8.9100	+12.075%	1	293	-76.768%
2025-08-12	7.9400	7.9500	7.9400	7.9500	+3.922%	2	294	-73.962%
2025-08-11	7.5000	7.6500	7.4900	7.6500	-3.774%	12	296	-72.941%
2025-08-08	8.0700	8.0700	7.9500	7.9500	0.000%	2	284	-73.962%
2025-08-07	8.1500	8.1500	7.9500	7.9500	-7.018%	3	284	-73.962%
2025-08-06	8.4600	8.5500	8.4600	8.5500	-6.044%	7	281	-75.789%
2025-07-31	9.1000	9.1000	9.1000	9.1000	+1.676%	1	280	-77.253%
2025-07-29	9.1000	9.1000	8.9500	8.9500	-8.205%	155	279	-76.872%
2025-07-25	9.8500	9.8500	9.7500	9.7500	-8.451%	5	173	-78.769%
2025-06-18	10.6500	10.6500	10.6500	10.6500	-6.085%	1	174	-80.563%
2025-06-16	11.4300	11.4300	11.3400	11.3400	+8.725%	2	174	-81.746%
2025-05-29	10.4300	10.4300	10.4300	10.4300	-4.312%	1	176	-80.153%
2025-05-22	10.8000	10.9000	10.8000	10.9000	+2.830%	6	175	-81.009%
2025-05-14	10.6200	10.6200	10.6000	10.6000	-4.072%	30	179	-80.472%
2025-05-13	12.4000	12.4000	11.0500	11.0500	+4.839%	23	209	-81.267%
2025-05-06	10.5400	10.5400	10.5400	10.5400	+2.132%	7	193	-80.361%
2025-05-02	10.3500	10.3500	10.3200	10.3200	+0.194%	12	186	-79.942%
2025-04-29	10.3000	10.3000	10.3000	10.3000	+0.980%	2	186	-79.903%
2025-04-28	10.1000	10.2000	10.0900	10.2000	+8.511%	70	188	-79.706%
2025-04-24	9.4000	9.4000	9.4000	9.4000	-5.906%	3	132	-77.979%
2025-04-21	9.9900	9.9900	9.9900	9.9900	-6.983%	3	129	-79.279%
2025-04-16	10.7400	10.7400	10.7400	10.7400	-2.186%	1	126	-80.726%
2025-04-15	11.0500	11.0500	10.9800	10.9800	+0.642%	4	125	-81.148%
2025-04-14	10.9400	10.9400	10.9100	10.9100	+4.004%	7	125	-81.027%
2025-04-11	10.4100	10.4900	10.4000	10.4900	-5.919%	8	120	-80.267%
2025-04-09	9.7300	11.1500	9.7300	11.1500	+7.729%	2	119	-81.435%
2025-04-07	10.5100	10.5100	10.3500	10.3500	+0.485%	3	119	-80.000%
2025-04-04	10.6500	10.6500	10.3000	10.3000	-18.898%	6	119	-79.903%
2025-03-25	12.7000	12.7000	12.7000	12.7000	+4.098%	5	120	-83.701%
2025-03-19	12.1500	12.2000	12.1500	12.2000	+3.390%	2	120	-83.033%
2025-03-18	11.8000	11.8000	11.8000	11.8000	+3.509%	9	120	-82.458%
2025-03-12	11.5000	11.5000	11.4000	11.4000	-13.962%	9	129	-81.842%
2025-03-07	13.2500	13.2500	13.2500	13.2500	+10.417%	12	120	-84.377%
2025-03-03	12.0000	12.0000	12.0000	12.0000	+1.437%	50	126	-82.750%
2025-02-28	11.8300	11.8300	11.8300	11.8300	-4.211%	10	126	-82.502%
2025-02-24	12.3500	12.3500	12.3500	12.3500	-0.803%	2	131	-83.239%
2025-02-21	12.4500	12.4500	12.4500	12.4500	-0.955%	10	133	-83.373%
2025-02-20	12.5700	12.5700	12.5700	12.5700	+5.987%	1	138	-83.532%
2025-02-18	11.8600	11.8600	11.8600	11.8600	+3.130%	10	137	-82.546%
2025-02-11	11.3000	11.5000	11.3000	11.5000	+8.286%	8	137	-82.000%
2025-02-07	10.6200	10.6200	10.6200	10.6200	+1.143%	4	136	-80.508%
2025-02-06	10.5000	10.5000	10.5000	10.5000	+3.346%	1	134	-80.286%
2025-02-05	10.1700	10.1700	10.1200	10.1600	+2.111%	5	135	-79.626%
2025-02-04	9.7500	9.9500	9.7300	9.9500	-0.301%	19	135	-79.196%
2025-02-03	9.9900	10.0600	9.9700	9.9800	-1.675%	21	130	-79.259%
2025-01-31	10.1500	10.1500	10.1500	10.1500	+4.855%	4	113	-79.606%
2025-01-30	10.8000	10.8000	9.2800	9.6800	-24.375%	37	111	-78.616%
2025-01-15	13.3000	13.3000	12.8000	12.8000	-0.775%	41	63	-83.828%
2025-01-13	12.9000	12.9000	12.9000	12.9000	-1.677%	1	31	-83.953%
2025-01-10	13.1200	13.1200	13.1200	13.1200	-4.928%	2	30	-84.223%
2025-01-02	13.7500	13.8000	13.7000	13.8000	+1.471%	16	29	-85.000%
2024-12-31	13.6000	13.6000	13.6000	13.6000	-10.231%	1	12	-84.779%
2024-12-23	15.1500	15.1500	15.1500	15.1500	-5.901%	2	12	-86.337%
2024-12-16	15.6500	16.1000	15.6500	16.1000	+6.977%	3	7	-87.143%
2024-12-09	15.0500	15.0500	15.0500	15.0500	-21.615%	3	7	-86.246%
2024-11-22	19.2000	19.2000	19.2000	19.2000	+14.970%	2	4	-89.219%
2024-09-26	16.7000	16.7000	16.7000	16.7000	+1.891%	2	3	-87.605%
2024-09-23	16.3900	16.3900	16.3900	16.3900	0.000%	1	1	-87.370%