Dark

CMCSA20270115C50
CMCSA Jan 15 2027 50.00 Call (CMCSA270115C00050000)
option OPRA

Inactive

Jan 2, 2026

0.3400-5.556%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-02	0.2800	0.3400	0.2800	0.3400	-5.556%	2	44,845	0.000%
2025-12-31	0.3300	0.3600	0.3300	0.3600	+2.857%	2	44,845	-5.556%
2025-12-30	0.3500	0.3500	0.3500	0.3500	-14.634%	1	44,845	-2.857%
2025-12-29	0.3500	0.4100	0.3300	0.4100	+10.811%	66	44,845	-17.073%
2025-12-26	0.3000	0.3700	0.3000	0.3700	-7.500%	2	44,862	-8.108%
2025-12-23	0.4000	0.4000	0.4000	0.4000	+14.286%	1	44,862	-15.000%
2025-12-19	0.3500	0.3500	0.3500	0.3500	-2.778%	1	44,862	-2.857%
2025-12-18	0.3700	0.3700	0.3600	0.3600	-5.263%	6	44,862	-5.556%
2025-12-17	0.3800	0.3800	0.3800	0.3800	+8.571%	1	44,866	-10.526%
2025-12-16	0.2800	0.3500	0.2400	0.3500	+66.667%	88	44,881	-2.857%
2025-12-11	0.2100	0.2100	0.1200	0.2100	+31.250%	12	44,937	+61.905%
2025-12-09	0.1900	0.1900	0.1600	0.1600	-11.111%	4	44,949	+112.500%
2025-12-08	0.1200	0.1800	0.1200	0.1800	+20.000%	38	44,949	+88.889%
2025-12-05	0.1500	0.1500	0.1500	0.1500	-34.783%	3	44,936	+126.667%
2025-12-04	0.2400	0.2400	0.2100	0.2300	+4.545%	6	44,939	+47.826%
2025-12-02	0.1600	0.2200	0.1600	0.2200	+4.762%	8	44,938	+54.545%
2025-11-26	0.1800	0.2500	0.1800	0.2100	+10.526%	52	44,925	+61.905%
2025-11-24	0.1900	0.1900	0.1900	0.1900	0.000%	6	44,925	+78.947%
2025-11-21	0.1900	0.1900	0.1900	0.1900	+11.765%	18	44,925	+78.947%
2025-11-20	0.1700	0.1700	0.1600	0.1700	-15.000%	1,290	44,907	+100.000%
2025-11-19	0.2000	0.2000	0.2000	0.2000	+11.111%	36	44,907	+70.000%
2025-11-18	0.1900	0.1900	0.1800	0.1800	-10.000%	55	44,907	+88.889%
2025-11-17	0.2000	0.2000	0.2000	0.2000	0.000%	3	44,906	+70.000%
2025-11-14	0.2100	0.2100	0.2000	0.2000	-16.667%	7,019	44,906	+70.000%
2025-11-13	0.2900	0.2900	0.2400	0.2400	+4.348%	106	46,379	+41.667%
2025-11-12	0.2300	0.2300	0.2300	0.2300	+21.053%	1	46,279	+47.826%
2025-11-10	0.1900	0.1900	0.1900	0.1900	-5.000%	1	46,279	+78.947%
2025-11-07	0.2200	0.2200	0.1900	0.2000	-31.034%	778	46,279	+70.000%
2025-11-05	0.3000	0.3000	0.2900	0.2900	-3.333%	2	45,879	+17.241%
2025-11-04	0.3000	0.3000	0.3000	0.3000	+42.857%	5	45,880	+13.333%
2025-10-31	0.2000	0.2300	0.1900	0.2100	+5.000%	410	45,875	+61.905%
2025-10-30	0.2000	0.2800	0.2000	0.2000	-28.571%	355	46,149	+70.000%
2025-10-29	0.2800	0.3000	0.2800	0.2800	+12.000%	105	46,171	+21.429%
2025-10-28	0.2500	0.2500	0.2500	0.2500	-26.471%	1	46,266	+36.000%
2025-10-27	0.3400	0.3500	0.3400	0.3400	+3.030%	21	46,245	0.000%
2025-10-24	0.3500	0.3500	0.2900	0.3300	+17.857%	4	46,245	+3.030%
2025-10-23	0.2800	0.2800	0.2800	0.2800	-20.000%	34	46,243	+21.429%
2025-10-21	0.3500	0.3500	0.3500	0.3500	+6.061%	2	46,243	-2.857%
2025-10-20	0.2700	0.3500	0.2700	0.3300	-8.333%	11	46,243	+3.030%
2025-10-17	0.3000	0.3600	0.3000	0.3600	+12.500%	3	46,243	-5.556%
2025-10-16	0.3300	0.3300	0.3100	0.3200	-5.882%	1,119	46,243	+6.250%
2025-10-15	0.3500	0.3900	0.2800	0.3400	-10.526%	122	45,198	0.000%
2025-10-14	0.3100	0.3800	0.3100	0.3800	+18.750%	3	45,169	-10.526%
2025-10-13	0.3700	0.4400	0.2400	0.3200	-27.273%	20	45,166	+6.250%
2025-10-10	0.4400	0.4400	0.4400	0.4400	+29.412%	1	45,149	-22.727%
2025-10-09	0.3200	0.3400	0.2900	0.3400	+9.677%	7	45,148	0.000%
2025-10-08	0.3400	0.3400	0.3100	0.3100	0.000%	42	45,144	+9.677%
2025-10-07	0.3400	0.3600	0.3100	0.3100	-11.429%	8	45,121	+9.677%
2025-10-06	0.3000	0.3700	0.3000	0.3500	-7.895%	92	45,121	-2.857%
2025-10-03	0.3800	0.3800	0.3800	0.3800	+22.581%	100	45,040	-10.526%
2025-10-02	0.3100	0.3100	0.3100	0.3100	-6.061%	1	44,963	+9.677%
2025-10-01	0.3600	0.3600	0.3300	0.3300	-2.941%	28	44,963	+3.030%
2025-09-29	0.3400	0.3400	0.3400	0.3400	-10.526%	1	44,963	0.000%
2025-09-25	0.3900	0.3900	0.3300	0.3800	+8.571%	22	44,964	-10.526%
2025-09-24	0.3500	0.3500	0.3500	0.3500	-7.895%	15	44,952	-2.857%
2025-09-23	0.4400	0.4400	0.3800	0.3800	+11.765%	32	44,955	-10.526%
2025-09-22	0.3000	0.3400	0.3000	0.3400	0.000%	16	44,923	0.000%
2025-09-19	0.3500	0.3500	0.3300	0.3400	+6.250%	110	44,938	0.000%
2025-09-18	0.3300	0.3400	0.3200	0.3200	-15.789%	12	44,909	+6.250%
2025-09-17	0.3900	0.4000	0.3700	0.3800	+2.703%	343	44,900	-10.526%
2025-09-16	0.4000	0.4000	0.3700	0.3700	-9.756%	7	44,877	-8.108%
2025-09-15	0.4100	0.4500	0.4100	0.4100	-6.818%	1,023	44,872	-17.073%
2025-09-10	0.4300	0.4500	0.4300	0.4400	-10.204%	32	43,871	-22.727%
2025-09-09	0.4900	0.4900	0.4900	0.4900	+8.889%	60	43,865	-30.612%
2025-09-08	0.4500	0.4500	0.4500	0.4500	-6.250%	1,000	43,805	-24.444%
2025-09-05	0.4800	0.4800	0.4800	0.4800	-5.882%	5	43,048	-29.167%
2025-09-04	0.5600	0.5600	0.5100	0.5100	+13.333%	23	43,047	-33.333%
2025-09-03	0.4500	0.4500	0.4500	0.4500	+2.273%	1	43,048	-24.444%
2025-08-28	0.4400	0.4400	0.4400	0.4400	-12.000%	1	43,048	-22.727%
2025-08-25	0.5000	0.5000	0.5000	0.5000	+8.696%	66	43,047	-32.000%
2025-08-19	0.5100	0.5100	0.4400	0.4600	+4.545%	162	43,049	-26.087%
2025-08-18	0.4500	0.4700	0.4400	0.4400	-6.383%	107	42,906	-22.727%
2025-08-15	0.4700	0.4700	0.4700	0.4700	+14.634%	7	42,907	-27.660%
2025-08-14	0.4100	0.4100	0.4100	0.4100	+2.500%	13	42,907	-17.073%
2025-08-13	0.4000	0.4000	0.4000	0.4000	+14.286%	18	42,907	-15.000%
2025-08-08	0.3500	0.3500	0.3500	0.3500	+16.667%	18	42,907	-2.857%
2025-08-07	0.3000	0.3000	0.3000	0.3000	-14.286%	1	42,907	+13.333%
2025-08-06	0.3600	0.3600	0.3400	0.3500	+2.941%	9	42,906	-2.857%
2025-08-05	0.3400	0.3400	0.3400	0.3400	-15.000%	1	42,897	0.000%
2025-08-04	0.4000	0.4000	0.4000	0.4000	-11.111%	588	42,896	-15.000%
2025-07-31	0.4900	0.4900	0.4000	0.4500	+12.500%	50	42,308	-24.444%
2025-07-30	0.4400	0.4500	0.3900	0.4000	-9.091%	2,905	42,308	-15.000%
2025-07-29	0.4700	0.5300	0.4300	0.4400	-10.204%	588	41,358	-22.727%
2025-07-28	0.4800	0.5200	0.4700	0.4900	+2.083%	154	40,857	-30.612%
2025-07-25	0.5500	0.6000	0.4500	0.4800	-30.435%	3,079	40,857	-29.167%
2025-07-24	0.6900	0.6900	0.6900	0.6900	+4.545%	10	37,780	-50.725%
2025-07-21	0.6400	0.6600	0.6000	0.6600	+10.000%	24	37,770	-48.485%
2025-07-18	0.6500	0.6500	0.6000	0.6000	-9.091%	912	37,768	-43.333%
2025-07-17	0.6000	0.6700	0.6000	0.6600	+10.000%	210	36,856	-48.485%
2025-07-16	0.6500	0.6500	0.5600	0.6000	-7.692%	2,003	36,853	-43.333%
2025-07-15	0.7600	0.7600	0.6500	0.6500	-14.474%	1,055	35,312	-47.692%
2025-07-14	0.7600	0.7600	0.7400	0.7600	+8.571%	280	34,286	-55.263%
2025-07-11	0.7400	0.7400	0.7000	0.7000	-6.667%	546	34,046	-51.429%
2025-07-10	0.8400	0.8400	0.7500	0.7500	0.000%	1,011	33,546	-54.667%
2025-07-09	0.7500	0.7500	0.7500	0.7500	-14.773%	4	32,686	-54.667%
2025-07-08	0.8800	0.8800	0.8700	0.8800	+10.000%	61	32,686	-61.364%
2025-07-07	0.8800	0.8800	0.8000	0.8000	0.000%	66	32,655	-57.500%
2025-06-27	0.8000	0.8000	0.8000	0.8000	+6.667%	3	32,686	-57.500%
2025-06-26	0.7500	0.7500	0.7500	0.7500	0.000%	500	32,683	-54.667%
2025-06-25	0.7500	0.7500	0.7500	0.7500	-6.250%	500	32,183	-54.667%
2025-06-24	0.7500	0.8300	0.7500	0.8000	+1.266%	1,248	31,683	-57.500%
2025-06-23	0.7900	0.7900	0.7900	0.7900	+5.333%	3	30,997	-56.962%
2025-06-18	0.8000	0.8000	0.7500	0.7500	-10.714%	1,002	29,992	-54.667%
2025-06-17	0.8500	0.8500	0.8400	0.8400	-6.667%	1,120	29,992	-59.524%
2025-06-13	0.9000	0.9000	0.9000	0.9000	+12.500%	1,000	28,872	-62.222%
2025-06-09	0.8500	0.8500	0.8000	0.8000	-10.112%	1,501	28,372	-57.500%
2025-06-06	0.8700	0.8900	0.8700	0.8900	+9.877%	100	26,871	-61.798%
2025-06-05	0.8100	0.8100	0.8100	0.8100	-4.706%	500	26,821	-58.025%
2025-06-03	1.0900	1.0900	0.8000	0.8500	+6.250%	509	26,321	-60.000%
2025-06-02	0.8000	0.8000	0.8000	0.8000	-3.614%	609	25,828	-57.500%
2025-05-30	0.7700	0.8300	0.7700	0.8300	0.000%	2,012	25,238	-59.036%
2025-05-29	0.8500	0.8500	0.7000	0.8300	-2.353%	2,163	24,307	-59.036%
2025-05-28	0.9300	0.9300	0.8500	0.8500	+6.250%	11	22,630	-60.000%
2025-05-23	0.8000	0.8000	0.8000	0.8000	-10.112%	1,412	22,124	-57.500%
2025-05-22	0.9000	0.9000	0.8900	0.8900	+1.136%	750	22,124	-61.798%
2025-05-21	0.8800	0.8800	0.8800	0.8800	-16.981%	1	21,374	-61.364%
2025-05-20	1.3100	1.3100	1.0600	1.0600	+7.071%	4	21,375	-67.925%
2025-05-16	0.9900	0.9900	0.9900	0.9900	+10.000%	40	21,372	-65.657%
2025-05-15	0.9000	0.9000	0.9000	0.9000	-3.226%	5	21,392	-62.222%
2025-05-12	0.9300	0.9300	0.9300	0.9300	0.000%	1	21,387	-63.441%
2025-05-09	0.9300	0.9300	0.9300	0.9300	+5.682%	6	21,386	-63.441%
2025-05-08	0.8700	0.8800	0.8700	0.8800	-7.368%	11	21,383	-61.364%
2025-05-06	0.9500	0.9500	0.9500	0.9500	-3.061%	1	21,382	-64.211%
2025-05-05	0.9800	0.9800	0.9800	0.9800	+30.667%	4	21,382	-65.306%
2025-04-30	0.7700	0.7700	0.7500	0.7500	-7.407%	251	21,382	-54.667%
2025-04-29	0.8100	0.8100	0.8100	0.8100	-4.706%	3	21,131	-58.025%
2025-04-28	0.8500	0.8500	0.8500	0.8500	+3.659%	1	21,128	-60.000%
2025-04-25	0.8100	0.8200	0.8000	0.8200	+17.143%	1,002	21,128	-58.537%
2025-04-24	0.6600	0.7000	0.6400	0.7000	-30.000%	29	20,810	-51.429%
2025-04-23	1.0000	1.0000	0.9600	1.0000	+25.000%	12	20,786	-66.000%
2025-04-21	0.8500	0.8500	0.8000	0.8000	-3.614%	1,000	20,777	-57.500%
2025-04-17	0.9000	0.9300	0.8300	0.8300	-10.753%	506	19,275	-59.036%
2025-04-16	0.9200	0.9600	0.9200	0.9300	-8.824%	3	19,275	-63.441%
2025-04-15	1.0000	1.0200	1.0000	1.0200	+5.155%	2	19,275	-66.667%
2025-04-11	1.0000	1.0000	0.9700	0.9700	-15.652%	402	19,275	-64.948%
2025-04-10	1.1500	1.1500	1.1500	1.1500	+18.557%	1	19,074	-70.435%
2025-04-09	0.9700	0.9700	0.9700	0.9700	0.000%	20	19,074	-64.948%
2025-04-08	0.9700	0.9700	0.9700	0.9700	-7.619%	1	19,074	-64.948%
2025-04-07	0.9700	1.1800	0.9700	1.0500	-13.223%	428	19,075	-67.619%
2025-04-04	1.2100	1.2100	1.2100	1.2100	-15.972%	10	18,752	-71.901%
2025-04-03	1.3300	1.4400	1.3300	1.4400	-2.041%	2	18,752	-76.389%
2025-04-01	1.4100	1.4700	1.4100	1.4700	-2.649%	2	18,752	-76.871%
2025-03-31	1.4600	1.5100	1.4600	1.5100	-3.205%	22	18,752	-77.483%
2025-03-24	1.5500	1.5600	1.5500	1.5600	-0.637%	2	18,752	-78.205%
2025-03-21	1.6100	1.6100	1.5000	1.5700	-1.875%	22	18,752	-78.344%
2025-03-20	1.5800	1.6000	1.5800	1.6000	0.000%	2	18,752	-78.750%
2025-03-19	1.5100	1.6000	1.5100	1.6000	+8.108%	4	18,752	-78.750%
2025-03-18	1.4400	1.4800	1.4400	1.4800	-4.516%	2	18,752	-77.027%
2025-03-17	1.4700	1.5500	1.4700	1.5500	+6.164%	2	18,752	-78.065%
2025-03-14	1.3800	1.4600	1.3800	1.4600	-2.667%	4	18,752	-76.712%
2025-03-11	1.5000	1.5000	1.5000	1.5000	-9.639%	1	18,752	-77.333%
2025-03-10	1.8200	1.8800	1.6600	1.6600	+2.469%	3	18,751	-79.518%
2025-03-06	1.6000	1.6200	1.6000	1.6200	+3.846%	3	18,751	-79.012%
2025-03-03	1.6000	1.6000	1.5600	1.5600	-3.704%	7	18,751	-78.205%
2025-02-28	1.6200	1.6200	1.6200	1.6200	+8.000%	2	18,752	-79.012%
2025-02-27	1.4300	1.5000	1.4300	1.5000	-13.295%	2	18,751	-77.333%
2025-02-25	1.8800	1.8800	1.7000	1.7300	+7.453%	13	18,751	-80.347%
2025-02-24	1.7900	1.8000	1.6100	1.6100	-10.056%	8	18,751	-78.882%
2025-02-20	1.7900	1.7900	1.7900	1.7900	-3.243%	5	18,750	-81.006%
2025-02-19	1.8500	1.8800	1.8400	1.8500	+5.714%	142	18,755	-81.622%
2025-02-18	1.7100	1.7700	1.7100	1.7500	+4.167%	189	18,893	-80.571%
2025-02-14	1.6500	1.6800	1.5500	1.6800	+5.660%	178	19,024	-79.762%
2025-02-13	1.7300	1.7400	1.5900	1.5900	0.000%	8	19,024	-78.616%
2025-02-12	1.6000	1.6600	1.5500	1.5900	+19.549%	9	19,027	-78.616%
2025-02-07	1.3300	1.3300	1.3300	1.3300	+9.917%	30	19,027	-74.436%
2025-02-03	1.2000	1.2100	1.2000	1.2100	-3.200%	5,765	19,042	-71.901%
2025-01-31	1.3000	1.3500	1.2500	1.2500	+7.759%	11,218	13,282	-72.800%
2025-01-30	1.8500	1.8500	0.9800	1.1600	-44.762%	2,336	8,088	-70.690%
2025-01-29	2.1500	2.2000	2.1000	2.1000	-4.545%	2,101	4,815	-83.810%
2025-01-28	2.3400	2.3400	2.2000	2.2000	-2.222%	201	2,758	-84.545%
2025-01-27	2.2500	2.2500	2.2500	2.2500	+7.143%	200	2,558	-84.889%
2025-01-24	2.2700	2.2700	2.1000	2.1000	-2.326%	408	2,358	-83.810%
2025-01-23	2.1500	2.2800	2.1500	2.1500	0.000%	604	2,156	-84.186%
2025-01-22	2.2000	2.2000	2.1500	2.1500	-2.273%	422	1,756	-84.186%
2025-01-21	2.2100	2.2500	1.8900	2.2000	+5.263%	213	1,340	-84.545%
2025-01-17	2.1500	2.1500	2.0100	2.0900	-0.476%	8	1,148	-83.732%
2025-01-16	2.1000	2.1000	2.1000	2.1000	-2.326%	200	1,148	-83.810%
2025-01-15	2.2000	2.2000	2.1100	2.1500	0.000%	7	948	-84.186%
2025-01-14	2.2000	2.2000	2.1500	2.1500	-6.522%	401	942	-84.186%
2025-01-10	2.3000	2.3000	2.3000	2.3000	-5.350%	400	542	-85.217%
2025-01-08	2.2500	2.4500	2.2500	2.4300	+6.114%	252	195	-86.008%
2025-01-07	2.2600	2.2900	2.2600	2.2900	-1.717%	2	195	-85.153%
2024-12-30	2.4000	2.4800	2.2800	2.3300	-8.984%	43	194	-85.408%
2024-12-18	2.5600	2.5600	2.5600	2.5600	-17.419%	1	153	-86.719%
2024-12-12	3.1000	3.1000	3.1000	3.1000	+21.569%	4	153	-89.032%
2024-12-11	2.5400	2.5500	2.5400	2.5500	-16.393%	98	149	-86.667%
2024-12-10	3.0500	3.0500	3.0500	3.0500	+15.530%	15	51	-88.852%
2024-12-09	3.1000	3.1000	2.6400	2.6400	-31.429%	20	51	-87.121%
2024-11-26	3.8500	3.8500	3.8500	3.8500	-12.500%	1	32	-91.169%
2024-11-25	4.4000	4.4000	4.4000	4.4000	-11.111%	3	33	-92.273%
2024-11-07	4.9500	4.9500	4.9500	4.9500	-4.808%	3	32	-93.131%
2024-11-06	5.2000	5.2000	5.2000	5.2000	+33.333%	1	32	-93.462%
2024-10-25	3.9000	3.9000	3.9000	3.9000	0.000%	2	33	-91.282%
2024-10-18	3.9000	3.9000	3.9000	3.9000	-8.235%	2	32	-91.282%
2024-10-16	4.2500	4.2500	4.2500	4.2500	+21.429%	1	31	-92.000%
2024-10-04	3.5000	3.5000	3.5000	3.5000	-6.667%	6	30	-90.286%
2024-10-01	3.7500	3.7500	3.7500	3.7500	-6.716%	1	27	-90.933%
2024-09-24	4.0200	4.0200	4.0200	4.0200	+25.625%	15	26	-91.542%
2024-09-20	3.2000	3.2000	3.2000	3.2000	+3.896%	8	16	-89.375%
2024-09-19	3.1000	3.1000	3.0800	3.0800	0.000%	12	12	-88.961%