Dark

CMCSA20270617C25
CMCSA Jun 17 2027 25.00 Call (CMCSA270617C00025000)
option OPRA

EOD

Sep 16, 2026

2.30-10.853%(-0.28)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	2.4600	2.4600	2.0000	2.3000	-10.853%	55	9,020	0.000%
2026-09-15	2.6100	2.6400	2.5800	2.5800	-14.286%	7	9,025	-10.853%
2026-09-11	3.0100	3.0100	3.0100	3.0100	+12.313%	2	9,019	-23.588%
2026-09-09	3.4400	3.4500	2.6800	2.6800	-24.507%	18	9,017	-14.179%
2026-09-08	3.5500	3.5500	3.5500	3.5500	-5.080%	2	9,035	-35.211%
2026-09-04	3.6000	3.7400	3.6000	3.7400	-11.164%	4	9,039	-38.503%
2026-09-02	3.8800	4.2100	3.8800	4.2100	+6.582%	4	9,039	-45.368%
2026-08-31	4.1000	4.1000	3.9500	3.9500	-7.710%	20	9,042	-41.772%
2026-08-24	4.2800	4.2800	4.2800	4.2800	-0.696%	1	9,042	-46.262%
2026-08-21	4.0200	4.3100	4.0200	4.3100	+14.324%	40	9,042	-46.636%
2026-08-20	3.8000	3.8000	3.7700	3.7700	-8.049%	10	9,080	-38.992%
2026-08-19	4.1200	4.3300	4.1000	4.1000	+13.573%	23	9,070	-43.902%
2026-08-18	3.6500	3.6500	3.6000	3.6100	+5.248%	40	9,091	-36.288%
2026-08-17	3.4000	3.4400	3.4000	3.4300	-10.909%	5	9,097	-32.945%
2026-08-14	4.0000	4.0000	3.8500	3.8500	0.000%	3	9,098	-40.260%
2026-08-13	3.5000	3.8500	3.5000	3.8500	+10.951%	48	9,101	-40.260%
2026-08-11	3.5800	3.5800	3.4700	3.4700	+6.769%	2	9,094	-33.718%
2026-08-10	3.7000	3.7000	3.1500	3.2500	-8.451%	17	9,094	-29.231%
2026-08-07	3.2000	3.6000	3.2000	3.5500	+7.251%	54	9,078	-35.211%
2026-08-06	3.4400	3.4400	3.1700	3.3100	+7.120%	12	9,097	-30.514%
2026-08-05	3.0900	3.0900	3.0900	3.0900	-6.364%	1	9,089	-25.566%
2026-08-04	3.0500	3.3000	3.0500	3.3000	+6.796%	4	9,088	-30.303%
2026-08-03	3.0900	3.1800	3.0900	3.0900	+18.846%	14	9,092	-25.566%
2026-07-31	2.4200	2.6000	2.4200	2.6000	+2.767%	3	9,092	-11.538%
2026-07-30	2.6400	2.6400	2.4000	2.5300	-19.683%	23	9,094	-9.091%
2026-07-29	2.9800	3.1500	2.9800	3.1500	+9.375%	10	9,083	-26.984%
2026-07-28	2.6000	2.9400	2.5100	2.8800	+35.849%	66	9,091	-20.139%
2026-07-27	2.1500	2.1500	2.1200	2.1200	+10.417%	167	9,057	+8.491%
2026-07-24	2.0000	2.1600	1.9200	1.9200	-3.518%	1,011	9,057	+19.792%
2026-07-23	2.1500	2.1500	1.9500	1.9900	-25.188%	9	8,063	+15.578%
2026-07-22	2.9800	2.9800	2.6100	2.6600	-3.273%	3,863	8,062	-13.534%
2026-07-21	2.7300	2.7500	2.7300	2.7500	-3.509%	4	4,220	-16.364%
2026-07-20	2.7600	2.8500	2.7500	2.8500	+2.518%	5	4,220	-19.298%
2026-07-17	3.0600	3.0600	2.7300	2.7800	-6.711%	9	8,067	-17.266%
2026-07-16	2.6600	3.0100	2.6600	2.9800	+10.781%	3,865	4,208	-22.819%
2026-07-15	2.6900	2.6900	2.6900	2.6900	+6.746%	1	482	-14.498%
2026-07-14	2.5800	2.5800	2.5200	2.5200	-17.377%	10	481	-8.730%
2026-07-13	3.0500	3.0500	3.0500	3.0500	+17.308%	1	472	-24.590%
2026-07-09	2.4400	2.6000	2.4300	2.6000	-4.059%	9	472	-11.538%
2026-07-07	2.8800	3.0500	2.7100	2.7100	0.000%	24	465	-15.129%
2026-07-06	2.7100	2.7100	2.7100	2.7100	-3.559%	5	441	-15.129%
2026-07-02	2.8100	2.8100	2.8100	2.8100	-4.422%	5	437	-18.149%
2026-07-01	3.2800	3.2800	2.9400	2.9400	-2.000%	15	437	-21.769%
2026-06-30	3.0700	3.1000	3.0000	3.0000	0.000%	9	427	-23.333%
2026-06-29	4.0800	4.0800	3.0000	3.0000	+26.582%	20	421	-23.333%
2026-06-26	2.3700	2.3700	2.3700	2.3700	+5.333%	1	418	-2.954%
2026-06-25	2.1900	2.2500	2.1900	2.2500	+3.211%	7	418	+2.222%
2026-06-24	2.2400	2.2400	2.1800	2.1800	+1.395%	13	412	+5.505%
2026-06-23	2.1500	2.1500	2.1500	2.1500	+8.586%	1	402	+6.977%
2026-06-22	2.2000	2.2000	1.9800	1.9800	-13.913%	6	402	+16.162%
2026-06-18	2.3300	2.3500	2.3000	2.3000	0.000%	8	400	0.000%
2026-06-17	2.5400	2.5400	2.3000	2.3000	-16.968%	3	400	0.000%
2026-06-16	2.8100	2.8100	2.7700	2.7700	-10.932%	9	398	-16.968%
2026-06-15	3.2500	3.2500	3.1100	3.1100	-5.471%	7	389	-26.045%
2026-06-12	3.0100	3.2900	3.0100	3.2900	+7.869%	13	382	-30.091%
2026-06-11	3.1000	3.1000	3.0500	3.0500	-1.613%	11	376	-24.590%
2026-06-10	2.9800	3.1000	2.9800	3.1000	-0.322%	10	366	-25.806%
2026-06-09	3.0500	3.1100	3.0500	3.1100	+3.667%	191	356	-26.045%
2026-06-08	3.0000	3.1300	2.8900	3.0000	-3.226%	18	466	-23.333%
2026-06-05	2.8000	3.3200	2.8000	3.1000	+10.714%	36	450	-25.806%
2026-06-04	3.1600	3.2000	2.7900	2.8000	+1.818%	30	415	-17.857%
2026-06-03	3.5300	3.5300	2.7500	2.7500	-23.611%	28	385	-16.364%
2026-06-02	3.5400	3.7000	3.5400	3.6000	-2.703%	8	369	-36.111%
2026-06-01	3.3100	3.7000	3.2000	3.7000	+8.824%	54	363	-37.838%
2026-05-29	3.4300	3.5000	3.3400	3.4000	0.000%	16	320	-32.353%
2026-05-26	3.6300	3.6300	3.2500	3.4000	-0.585%	23	305	-32.353%
2026-05-22	3.4200	3.4200	3.4200	3.4200	+1.786%	1	295	-32.749%
2026-05-19	3.6000	3.6000	3.3600	3.3600	-5.352%	261	295	-31.548%
2026-05-18	3.5000	3.5500	3.5000	3.5500	+2.899%	15	124	-35.211%
2026-05-15	3.4500	3.4500	3.4500	3.4500	-2.817%	1	124	-33.333%
2026-05-13	3.2000	3.5500	3.2000	3.5500	+6.607%	31	123	-35.211%
2026-05-12	3.3000	3.3500	3.3000	3.3300	+2.462%	3	112	-30.931%
2026-05-11	3.4900	3.4900	3.2500	3.2500	-7.143%	21	112	-29.231%
2026-05-08	3.6700	3.6700	3.5000	3.5000	-12.500%	25	108	-34.286%
2026-05-07	4.2000	4.2000	4.0000	4.0000	+8.108%	11	93	-42.500%
2026-05-05	3.7000	3.7000	3.7000	3.7000	-25.553%	1	93	-37.838%
2026-04-28	4.9700	4.9700	4.9700	4.9700	-0.401%	10	92	-53.722%
2026-04-24	6.6000	6.6000	4.9900	4.9900	-37.625%	4	92	-53.908%
2026-04-23	8.0000	8.0000	8.0000	8.0000	+22.137%	1	91	-71.250%
2026-04-17	6.5000	6.5500	6.5000	6.5500	+26.692%	2	91	-64.885%
2026-04-13	5.1700	5.1700	5.1700	5.1700	-16.071%	2	90	-55.513%
2026-03-23	6.1600	6.1600	6.1600	6.1600	+0.654%	4	90	-62.662%
2026-03-19	6.1200	6.1200	6.1200	6.1200	-20.828%	2	90	-62.418%
2026-02-27	7.7300	7.7300	7.7300	7.7300	-2.399%	2	92	-70.246%
2026-02-19	8.0300	8.0300	7.9200	7.9200	-4.578%	2	90	-70.960%
2026-02-18	8.3000	8.3000	8.3000	8.3000	+4.141%	20	88	-72.289%
2026-02-09	7.9700	7.9700	7.9700	7.9700	+5.284%	2	68	-71.142%
2026-02-04	7.5700	7.5700	7.5700	7.5700	+41.495%	2	68	-69.617%
2026-01-29	5.3500	5.3500	5.3500	5.3500	-14.263%	1	66	-57.009%
2026-01-27	6.2400	6.2400	6.2400	6.2400	+5.228%	2	66	-63.141%
2026-01-21	6.0000	6.0000	5.9300	5.9300	-1.167%	42	64	-61.214%
2026-01-20	6.0000	6.0000	6.0000	6.0000	-4.610%	2	22	-61.667%
2026-01-12	6.3500	6.3500	6.2900	6.2900	+12.321%	2	22	-63.434%
2026-01-09	5.6000	5.6000	5.6000	5.6000	+6.061%	20	20	-58.929%
2025-12-01	5.2800	5.2800	5.2800	5.2800	-24.355%	9	24	-56.439%
2025-10-17	6.9800	6.9800	6.9800	6.9800	-7.550%	2	33	-67.049%
2025-10-08	7.5500	7.5500	7.5500	7.5500	-5.031%	1	31	-69.536%
2025-10-01	7.9500	7.9500	7.9500	7.9500	-2.454%	3	31	-71.069%
2025-09-19	8.1500	8.1500	8.1500	8.1500	-18.008%	3	31	-71.779%
2025-08-20	9.9400	9.9400	9.9400	9.9400	+10.814%	2	28	-76.861%
2025-08-13	8.8500	8.9700	8.8500	8.9700	+6.154%	30	30	-74.359%
2025-08-12	8.4500	8.4500	8.4500	8.4500	-13.511%	2	44	-72.781%
2025-07-31	9.7700	9.7700	9.7700	9.7700	-18.583%	10	42	-76.459%
2025-07-24	12.0000	12.0000	12.0000	12.0000	+1.695%	12	32	-80.833%
2025-07-23	11.8000	11.8000	11.8000	11.8000	+4.889%	12	32	-80.508%
2025-07-14	11.2500	11.2500	11.2500	11.2500	+1.810%	2	20	-79.556%
2025-06-09	11.0500	11.0500	11.0500	11.0500	+0.638%	2	22	-79.186%
2025-05-30	10.9800	10.9800	10.9800	10.9800	-5.345%	20	20	-79.053%
2025-05-15	11.6000	11.6000	11.6000	11.6000	0.000%	10	10	-80.172%