Dark

CMCSA20270617C30
CMCSA Jun 17 2027 30.00 Call (CMCSA270617C00030000)
option OPRA

EOD

Jul 17, 2026

1.38-2.817%(-0.04)7,744

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	1.4200	1.4500	1.3800	1.3800	-2.817%	7,744	25,159	0.000%
2026-07-16	1.3100	1.5000	1.3100	1.4200	+7.576%	7,702	9,725	-2.817%
2026-07-15	1.3000	1.3200	1.3000	1.3200	-0.752%	2	2,110	+4.545%
2026-07-14	1.3300	1.3300	1.3300	1.3300	-16.875%	3	2,109	+3.759%
2026-07-13	1.2700	1.6000	1.2700	1.6000	+16.788%	2	2,106	-13.750%
2026-07-10	1.3400	1.3700	1.3400	1.3700	+7.874%	653	2,104	+0.730%
2026-07-09	1.2600	1.2700	1.2600	1.2700	-7.971%	135	1,504	+8.661%
2026-07-08	1.3800	1.3800	1.3800	1.3800	+2.222%	40	1,489	0.000%
2026-07-07	1.3800	1.3800	1.3500	1.3500	+3.846%	4	1,485	+2.222%
2026-07-06	1.4300	1.4300	1.3000	1.3000	-7.143%	13	1,482	+6.154%
2026-07-02	1.2800	1.4000	1.2800	1.4000	-16.667%	9	1,482	-1.429%
2026-07-01	1.5500	1.6800	1.5500	1.6800	+2.439%	2	1,482	-17.857%
2026-06-30	1.5500	1.6400	1.3200	1.6400	+2.500%	11	1,480	-15.854%
2026-06-29	2.6800	2.6800	1.6000	1.6000	+44.144%	13	1,480	-13.750%
2026-06-26	1.1000	1.1500	1.0100	1.1100	-0.893%	29	1,475	+24.324%
2026-06-25	1.2500	1.2500	1.0700	1.1200	+6.667%	15	1,472	+23.214%
2026-06-24	1.1000	1.1200	1.0500	1.0500	-8.696%	175	1,467	+31.429%
2026-06-23	1.1000	1.1500	1.1000	1.1500	+9.524%	132	1,292	+20.000%
2026-06-22	1.0000	1.1400	1.0000	1.0500	+0.962%	49	1,242	+31.429%
2026-06-18	1.1400	1.1400	1.0400	1.0400	-14.050%	15	1,204	+32.692%
2026-06-17	1.2500	1.3100	1.1500	1.2100	-9.701%	581	1,204	+14.050%
2026-06-16	1.5600	1.5600	1.3400	1.3400	-16.250%	55	868	+2.985%
2026-06-12	1.6000	1.6000	1.6000	1.6000	0.000%	10	814	-13.750%
2026-06-09	1.5500	1.6000	1.5500	1.6000	-4.192%	7	804	-13.750%
2026-06-08	1.6700	1.6700	1.6700	1.6700	+3.086%	10	797	-17.365%
2026-06-05	1.9000	1.9000	1.5800	1.6200	+1.250%	45	787	-14.815%
2026-06-04	1.7300	1.7300	1.6000	1.6000	+5.263%	6	745	-13.750%
2026-06-03	1.6100	1.6600	1.5000	1.5200	-15.556%	11	745	-9.211%
2026-06-01	1.7800	1.8000	1.6500	1.8000	+2.857%	14	737	-23.333%
2026-05-29	1.7500	1.7500	1.7500	1.7500	-2.778%	2	727	-21.143%
2026-05-28	1.8000	1.8000	1.8000	1.8000	-6.736%	5	725	-23.333%
2026-05-27	2.0500	2.0500	1.9300	1.9300	+8.427%	4	720	-28.497%
2026-05-26	1.8000	1.8600	1.7800	1.7800	+2.299%	17	716	-22.472%
2026-05-22	1.7800	1.7800	1.7400	1.7400	-5.435%	22	677	-20.690%
2026-05-21	1.8400	1.8400	1.8400	1.8400	+6.358%	3	675	-25.000%
2026-05-19	1.7600	1.8000	1.7300	1.7300	-6.989%	48	675	-20.231%
2026-05-18	1.8600	1.8600	1.8600	1.8600	+9.412%	2	689	-25.806%
2026-05-15	1.6400	1.8600	1.6400	1.7000	-14.141%	5	689	-18.824%
2026-05-14	1.9800	1.9800	1.9800	1.9800	+11.864%	1	686	-30.303%
2026-05-13	1.6400	1.7700	1.6000	1.7700	+2.907%	212	435	-22.034%
2026-05-12	1.7500	1.7500	1.7100	1.7200	+2.381%	124	435	-19.767%
2026-05-11	1.6700	1.7500	1.6500	1.6800	-9.189%	21	435	-17.857%
2026-05-08	1.8500	1.8500	1.8500	1.8500	-21.277%	1	425	-25.405%
2026-05-06	2.3500	2.3500	2.3500	2.3500	-1.674%	1	424	-41.277%
2026-05-04	2.4000	2.4100	2.3600	2.3900	-1.240%	178	424	-42.259%
2026-05-01	2.4500	2.4500	2.4000	2.4200	+4.310%	31	254	-42.975%
2026-04-30	2.3200	2.3200	2.3200	2.3200	-0.855%	10	254	-40.517%
2026-04-29	2.3400	2.3400	2.3400	2.3400	-17.895%	1	249	-41.026%
2026-04-24	4.6000	4.6000	2.8500	2.8500	-20.613%	28	249	-51.579%
2026-04-22	3.5900	3.5900	3.5900	3.5900	-6.753%	1	233	-61.560%
2026-04-21	3.9000	3.9000	3.7800	3.8500	+48.077%	60	192	-64.156%
2026-04-07	2.6000	2.6000	2.6000	2.6000	-16.933%	5	192	-46.923%
2026-04-01	3.1300	3.1300	3.1300	3.1300	-6.006%	3	187	-55.911%
2026-03-23	3.3300	3.3300	3.3300	3.3300	-34.834%	8	184	-58.559%
2026-03-04	5.1100	5.1100	5.1100	5.1100	+11.816%	140	176	-72.994%
2026-02-27	4.5700	4.5700	4.5700	4.5700	-2.350%	5	58	-69.803%
2026-02-26	4.6800	4.6800	4.6800	4.6800	-4.490%	40	56	-70.513%
2026-02-23	4.9000	4.9000	4.9000	4.9000	+2.296%	9	59	-71.837%
2026-02-20	4.8000	4.8000	4.7900	4.7900	+29.459%	32	59	-71.190%
2026-02-19	3.7000	3.7000	3.7000	3.7000	-31.227%	30	61	-62.703%
2026-02-12	5.6000	5.6000	5.3800	5.3800	+13.263%	4	60	-74.349%
2026-02-04	4.7500	4.7500	4.7500	4.7500	+13.095%	2	58	-70.947%
2026-01-29	4.2000	4.2000	4.2000	4.2000	+5.528%	3	56	-67.143%
2026-01-26	4.0000	4.0000	3.9800	3.9800	+11.485%	5	53	-65.327%
2026-01-21	3.5900	3.5900	3.5700	3.5700	+3.478%	40	51	-61.345%
2026-01-20	3.4500	3.4500	3.4500	3.4500	+2.985%	1	11	-60.000%
2026-01-16	3.3500	3.3500	3.3500	3.3500	-4.558%	2	11	-58.806%
2026-01-14	3.5100	3.5100	3.5100	3.5100	+0.286%	9	11	-60.684%
2026-01-13	4.0000	4.0000	3.5000	3.5000	-17.062%	5	4	-60.571%
2026-01-02	4.2200	4.2200	4.2200	4.2200	-2.989%	50	1,324	-67.299%
2025-12-31	4.3500	4.3500	4.3500	4.3500	-4.396%	1	1,289	-68.276%
2025-12-30	4.5900	4.5900	4.5500	4.5500	+13.750%	7	1,289	-69.670%
2025-12-22	4.0000	4.0000	4.0000	4.0000	-11.111%	1	1,288	-65.500%
2025-12-17	4.5000	4.5000	4.5000	4.5000	0.000%	1	1,288	-69.333%
2025-12-16	4.5000	4.5000	4.5000	4.5000	+34.328%	47	1,288	-69.333%
2025-12-12	3.3500	3.3500	3.3500	3.3500	+1.824%	15	1,288	-58.806%
2025-12-11	3.2600	3.2900	3.2600	3.2900	+10.774%	18	1,288	-58.055%
2025-12-08	2.9700	2.9700	2.9700	2.9700	-6.309%	2	1,281	-53.535%
2025-12-03	3.1700	3.1700	3.1700	3.1700	+12.811%	7	1,281	-56.467%
2025-12-02	2.8100	2.8100	2.8100	2.8100	-2.091%	2	1,281	-50.890%
2025-12-01	2.8700	2.8700	2.8700	2.8700	-2.712%	1	1,281	-51.916%
2025-11-28	2.8500	2.9500	2.8100	2.9500	+1.724%	23	1,280	-53.220%
2025-11-26	2.9000	2.9000	2.8800	2.9000	-1.024%	3	1,256	-52.414%
2025-11-25	3.0500	3.0500	2.9200	2.9300	-2.333%	17	1,256	-52.901%
2025-11-24	3.1000	3.1000	3.0000	3.0000	-3.226%	4	1,260	-54.000%
2025-11-20	3.1000	3.1000	3.1000	3.1000	-6.061%	2	1,260	-55.484%
2025-11-19	3.3000	3.3000	3.3000	3.3000	-12.000%	5	1,259	-58.182%
2025-11-13	3.7000	3.7500	3.7000	3.7500	+1.351%	4	1,259	-63.200%
2025-11-12	3.7000	3.7000	3.7000	3.7000	+19.355%	3	1,259	-62.703%
2025-11-07	3.2900	3.4000	3.1000	3.1000	-4.025%	7	1,258	-55.484%
2025-11-04	3.1200	3.2300	3.1200	3.2300	-2.121%	3	1,255	-57.276%
2025-11-03	3.3500	3.3500	3.3000	3.3000	-2.941%	102	1,253	-58.182%
2025-10-31	2.9500	3.4000	2.9500	3.4000	+4.615%	4	1,253	-59.412%
2025-10-30	2.8800	3.2500	2.8800	3.2500	-17.722%	56	1,251	-57.538%
2025-10-29	4.1000	4.1000	3.8500	3.9500	-4.819%	1,161	1,252	-65.063%
2025-10-28	4.2000	4.2000	4.1300	4.1500	-2.353%	4	384	-66.747%
2025-10-27	4.2500	4.2500	4.2500	4.2500	-5.556%	1	380	-67.529%
2025-10-17	4.5000	4.5000	4.5000	4.5000	+3.448%	5	380	-69.333%
2025-10-15	4.3400	4.3500	4.3400	4.3500	-5.435%	48	375	-68.276%
2025-10-14	4.6000	4.6000	4.6000	4.6000	-3.766%	1	360	-70.000%
2025-10-06	4.7600	4.7800	4.7600	4.7800	-2.449%	10	359	-71.130%
2025-09-30	4.9000	4.9000	4.9000	4.9000	-6.667%	1	357	-71.837%
2025-09-19	5.2000	5.2500	5.2000	5.2500	+3.960%	304	357	-73.714%
2025-09-18	5.0000	5.0500	5.0000	5.0500	-9.009%	4	62	-72.673%
2025-09-16	5.4000	5.5500	5.4000	5.5500	-9.016%	5	58	-75.135%
2025-08-29	6.1000	6.1000	6.1000	6.1000	-9.630%	1	53	-77.377%
2025-08-22	6.7500	6.7500	6.7500	6.7500	+20.536%	20	53	-79.556%
2025-08-12	5.6000	5.6000	5.6000	5.6000	+4.673%	3	53	-75.357%
2025-08-11	5.3500	5.3500	5.3500	5.3500	+4.902%	20	53	-74.206%
2025-08-07	5.2000	5.2000	5.1000	5.1000	-22.727%	24	33	-72.941%
2025-07-28	6.6000	6.6000	6.6000	6.6000	0.000%	1	12	-79.091%
2025-07-25	6.6000	6.6000	6.6000	6.6000	-20.000%	1	12	-79.091%
2025-06-17	8.2500	8.2500	8.2500	8.2500	+0.610%	1	11	-83.273%
2025-06-11	8.2000	8.2000	8.2000	8.2000	+5.806%	10	10	-83.171%
2025-06-10	7.7500	7.7500	7.7500	7.7500	+1.974%	1	18	-82.194%
2025-06-09	7.6600	7.6600	7.6000	7.6000	+1.333%	2	17	-81.842%
2025-06-03	7.5000	7.5000	7.5000	7.5000	-1.316%	10	17	-81.600%
2025-05-29	7.6000	7.6000	7.6000	7.6000	0.000%	1	7	-81.842%
2025-05-23	7.6000	7.6000	7.6000	7.6000	-9.846%	2	6	-81.842%
2025-05-19	8.4300	8.4300	8.4300	8.4300	+6.709%	5	6	-83.630%
2025-05-13	7.9000	7.9000	7.9000	7.9000	0.000%	1	1	-82.532%