Dark

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

EOD

Sep 16, 2026

0.9300-20.513%(-0.2400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.9700	0.9700	0.9300	0.9300	-20.513%	4	39,107	0.000%
2026-09-15	1.1600	1.1700	1.1500	1.1700	-13.333%	14	39,110	-20.513%
2026-09-14	1.2500	1.3500	1.2500	1.3500	-3.571%	4	39,118	-31.111%
2026-09-11	1.3500	1.4000	1.3500	1.4000	+3.704%	5	39,114	-33.571%
2026-09-10	1.3600	1.3600	1.2800	1.3500	+18.421%	22	39,119	-31.111%
2026-09-09	1.5000	1.5000	1.1100	1.1400	-30.488%	61	39,114	-18.421%
2026-09-08	1.6400	1.6400	1.6400	1.6400	-8.889%	5	39,061	-43.293%
2026-09-04	1.8000	1.8000	1.8000	1.8000	-2.703%	9	39,057	-48.333%
2026-09-03	1.8500	1.8500	1.8500	1.8500	-6.091%	1	39,057	-49.730%
2026-09-02	2.0500	2.0500	1.9700	1.9700	+4.787%	6	39,058	-52.792%
2026-08-31	1.8800	1.8800	1.8800	1.8800	-10.476%	1	39,063	-50.532%
2026-08-26	2.1500	2.2000	2.1000	2.1000	-4.977%	33	39,062	-55.714%
2026-08-25	2.1000	2.2100	2.1000	2.2100	0.000%	11	39,049	-57.919%
2026-08-24	2.0100	2.2100	2.0100	2.2100	+10.500%	185	39,038	-57.919%
2026-08-21	2.0500	2.0500	2.0000	2.0000	+8.108%	2	39,038	-53.500%
2026-08-20	1.8500	1.8500	1.8500	1.8500	-4.639%	4	39,036	-49.730%
2026-08-19	2.0800	2.1500	1.9400	1.9400	+4.865%	18	39,032	-52.062%
2026-08-18	1.7700	1.8500	1.6900	1.8500	+12.121%	12	39,024	-49.730%
2026-08-17	1.6900	1.7000	1.6500	1.6500	-14.508%	22	39,015	-43.636%
2026-08-14	2.0000	2.0000	1.9100	1.9300	+6.044%	40	39,015	-51.813%
2026-08-13	1.8500	1.8500	1.8200	1.8200	+7.692%	124	39,003	-48.901%
2026-08-12	1.5900	1.6900	1.5900	1.6900	-3.429%	7	39,045	-44.970%
2026-08-11	1.6500	1.7500	1.6500	1.7500	+10.063%	21	39,038	-46.857%
2026-08-10	1.5100	1.5900	1.5100	1.5900	-7.558%	18	39,020	-41.509%
2026-08-07	1.6300	1.7400	1.6300	1.7200	+14.667%	14	39,020	-45.930%
2026-08-06	1.6000	1.6000	1.5000	1.5000	-6.250%	28	39,020	-38.000%
2026-08-04	1.5000	1.6400	1.4900	1.6000	+3.226%	5,594	39,014	-41.875%
2026-08-03	1.6300	1.6300	1.5500	1.5500	+14.815%	2	34,318	-40.000%
2026-07-31	1.2400	1.3500	1.2400	1.3500	+8.000%	2	34,317	-31.111%
2026-07-30	1.1800	1.2500	1.1800	1.2500	-16.667%	6,082	34,316	-25.600%
2026-07-29	1.3500	1.6200	1.3500	1.5000	+7.143%	14	28,234	-38.000%
2026-07-28	1.3600	1.4000	1.3600	1.4000	+27.273%	16	28,238	-33.571%
2026-07-27	1.0500	1.1000	1.0500	1.1000	+23.596%	3	28,229	-15.455%
2026-07-24	1.0300	1.0300	0.8700	0.8900	+1.136%	18	28,227	+4.494%
2026-07-23	1.2300	1.2300	0.8100	0.8800	-30.159%	3,341	28,217	+5.682%
2026-07-22	1.4100	1.4200	1.2600	1.2600	-8.696%	7,708	25,139	-26.190%
2026-07-21	1.3400	1.4000	1.3000	1.3800	0.000%	815	18,220	-32.609%
2026-07-17	1.4200	1.4500	1.3800	1.3800	-2.817%	7,744	25,159	-32.609%
2026-07-16	1.3100	1.5000	1.3100	1.4200	+7.576%	7,702	9,725	-34.507%
2026-07-15	1.3000	1.3200	1.3000	1.3200	-0.752%	2	2,110	-29.545%
2026-07-14	1.3300	1.3300	1.3300	1.3300	-16.875%	3	2,109	-30.075%
2026-07-13	1.2700	1.6000	1.2700	1.6000	+16.788%	2	2,106	-41.875%
2026-07-10	1.3400	1.3700	1.3400	1.3700	+7.874%	653	2,104	-32.117%
2026-07-09	1.2600	1.2700	1.2600	1.2700	-7.971%	135	1,504	-26.772%
2026-07-08	1.3800	1.3800	1.3800	1.3800	+2.222%	40	1,489	-32.609%
2026-07-07	1.3800	1.3800	1.3500	1.3500	+3.846%	4	1,485	-31.111%
2026-07-06	1.4300	1.4300	1.3000	1.3000	-7.143%	13	1,482	-28.462%
2026-07-02	1.2800	1.4000	1.2800	1.4000	-16.667%	9	1,482	-33.571%
2026-07-01	1.5500	1.6800	1.5500	1.6800	+2.439%	2	1,482	-44.643%
2026-06-30	1.5500	1.6400	1.3200	1.6400	+2.500%	11	1,480	-43.293%
2026-06-29	2.6800	2.6800	1.6000	1.6000	+44.144%	13	1,480	-41.875%
2026-06-26	1.1000	1.1500	1.0100	1.1100	-0.893%	29	1,475	-16.216%
2026-06-25	1.2500	1.2500	1.0700	1.1200	+6.667%	15	1,472	-16.964%
2026-06-24	1.1000	1.1200	1.0500	1.0500	-8.696%	175	1,467	-11.429%
2026-06-23	1.1000	1.1500	1.1000	1.1500	+9.524%	132	1,292	-19.130%
2026-06-22	1.0000	1.1400	1.0000	1.0500	+0.962%	49	1,242	-11.429%
2026-06-18	1.1400	1.1400	1.0400	1.0400	-14.050%	15	1,204	-10.577%
2026-06-17	1.2500	1.3100	1.1500	1.2100	-9.701%	581	1,204	-23.140%
2026-06-16	1.5600	1.5600	1.3400	1.3400	-16.250%	55	868	-30.597%
2026-06-12	1.6000	1.6000	1.6000	1.6000	0.000%	10	814	-41.875%
2026-06-09	1.5500	1.6000	1.5500	1.6000	-4.192%	7	804	-41.875%
2026-06-08	1.6700	1.6700	1.6700	1.6700	+3.086%	10	797	-44.311%
2026-06-05	1.9000	1.9000	1.5800	1.6200	+1.250%	45	787	-42.593%
2026-06-04	1.7300	1.7300	1.6000	1.6000	+5.263%	6	745	-41.875%
2026-06-03	1.6100	1.6600	1.5000	1.5200	-15.556%	11	745	-38.816%
2026-06-01	1.7800	1.8000	1.6500	1.8000	+2.857%	14	737	-48.333%
2026-05-29	1.7500	1.7500	1.7500	1.7500	-2.778%	2	727	-46.857%
2026-05-28	1.8000	1.8000	1.8000	1.8000	-6.736%	5	725	-48.333%
2026-05-27	2.0500	2.0500	1.9300	1.9300	+8.427%	4	720	-51.813%
2026-05-26	1.8000	1.8600	1.7800	1.7800	+2.299%	17	716	-47.753%
2026-05-22	1.7800	1.7800	1.7400	1.7400	-5.435%	22	677	-46.552%
2026-05-21	1.8400	1.8400	1.8400	1.8400	+6.358%	3	675	-49.457%
2026-05-19	1.7600	1.8000	1.7300	1.7300	-6.989%	48	675	-46.243%
2026-05-18	1.8600	1.8600	1.8600	1.8600	+9.412%	2	689	-50.000%
2026-05-15	1.6400	1.8600	1.6400	1.7000	-14.141%	5	689	-45.294%
2026-05-14	1.9800	1.9800	1.9800	1.9800	+11.864%	1	686	-53.030%
2026-05-13	1.6400	1.7700	1.6000	1.7700	+2.907%	212	435	-47.458%
2026-05-12	1.7500	1.7500	1.7100	1.7200	+2.381%	124	435	-45.930%
2026-05-11	1.6700	1.7500	1.6500	1.6800	-9.189%	21	435	-44.643%
2026-05-08	1.8500	1.8500	1.8500	1.8500	-21.277%	1	425	-49.730%
2026-05-06	2.3500	2.3500	2.3500	2.3500	-1.674%	1	424	-60.426%
2026-05-04	2.4000	2.4100	2.3600	2.3900	-1.240%	178	424	-61.088%
2026-05-01	2.4500	2.4500	2.4000	2.4200	+4.310%	31	254	-61.570%
2026-04-30	2.3200	2.3200	2.3200	2.3200	-0.855%	10	254	-59.914%
2026-04-29	2.3400	2.3400	2.3400	2.3400	-17.895%	1	249	-60.256%
2026-04-24	4.6000	4.6000	2.8500	2.8500	-20.613%	28	249	-67.368%
2026-04-22	3.5900	3.5900	3.5900	3.5900	-6.753%	1	233	-74.095%
2026-04-21	3.9000	3.9000	3.7800	3.8500	+48.077%	60	192	-75.844%
2026-04-07	2.6000	2.6000	2.6000	2.6000	-16.933%	5	192	-64.231%
2026-04-01	3.1300	3.1300	3.1300	3.1300	-6.006%	3	187	-70.288%
2026-03-23	3.3300	3.3300	3.3300	3.3300	-34.834%	8	184	-72.072%
2026-03-04	5.1100	5.1100	5.1100	5.1100	+11.816%	140	176	-81.800%
2026-02-27	4.5700	4.5700	4.5700	4.5700	-2.350%	5	58	-79.650%
2026-02-26	4.6800	4.6800	4.6800	4.6800	-4.490%	40	56	-80.128%
2026-02-23	4.9000	4.9000	4.9000	4.9000	+2.296%	9	59	-81.020%
2026-02-20	4.8000	4.8000	4.7900	4.7900	+29.459%	32	59	-80.585%
2026-02-19	3.7000	3.7000	3.7000	3.7000	-31.227%	30	61	-74.865%
2026-02-12	5.6000	5.6000	5.3800	5.3800	+13.263%	4	60	-82.714%
2026-02-04	4.7500	4.7500	4.7500	4.7500	+13.095%	2	58	-80.421%
2026-01-29	4.2000	4.2000	4.2000	4.2000	+5.528%	3	56	-77.857%
2026-01-26	4.0000	4.0000	3.9800	3.9800	+11.485%	5	53	-76.633%
2026-01-21	3.5900	3.5900	3.5700	3.5700	+3.478%	40	51	-73.950%
2026-01-20	3.4500	3.4500	3.4500	3.4500	+2.985%	1	11	-73.043%
2026-01-16	3.3500	3.3500	3.3500	3.3500	-4.558%	2	11	-72.239%
2026-01-14	3.5100	3.5100	3.5100	3.5100	+0.286%	9	11	-73.504%
2026-01-13	4.0000	4.0000	3.5000	3.5000	-17.062%	5	4	-73.429%
2026-01-02	4.2200	4.2200	4.2200	4.2200	-2.989%	50	1,324	-77.962%
2025-12-31	4.3500	4.3500	4.3500	4.3500	-4.396%	1	1,289	-78.621%
2025-12-30	4.5900	4.5900	4.5500	4.5500	+13.750%	7	1,289	-79.560%
2025-12-22	4.0000	4.0000	4.0000	4.0000	-11.111%	1	1,288	-76.750%
2025-12-17	4.5000	4.5000	4.5000	4.5000	0.000%	1	1,288	-79.333%
2025-12-16	4.5000	4.5000	4.5000	4.5000	+34.328%	47	1,288	-79.333%
2025-12-12	3.3500	3.3500	3.3500	3.3500	+1.824%	15	1,288	-72.239%
2025-12-11	3.2600	3.2900	3.2600	3.2900	+10.774%	18	1,288	-71.733%
2025-12-08	2.9700	2.9700	2.9700	2.9700	-6.309%	2	1,281	-68.687%
2025-12-03	3.1700	3.1700	3.1700	3.1700	+12.811%	7	1,281	-70.662%
2025-12-02	2.8100	2.8100	2.8100	2.8100	-2.091%	2	1,281	-66.904%
2025-12-01	2.8700	2.8700	2.8700	2.8700	-2.712%	1	1,281	-67.596%
2025-11-28	2.8500	2.9500	2.8100	2.9500	+1.724%	23	1,280	-68.475%
2025-11-26	2.9000	2.9000	2.8800	2.9000	-1.024%	3	1,256	-67.931%
2025-11-25	3.0500	3.0500	2.9200	2.9300	-2.333%	17	1,256	-68.259%
2025-11-24	3.1000	3.1000	3.0000	3.0000	-3.226%	4	1,260	-69.000%
2025-11-20	3.1000	3.1000	3.1000	3.1000	-6.061%	2	1,260	-70.000%
2025-11-19	3.3000	3.3000	3.3000	3.3000	-12.000%	5	1,259	-71.818%
2025-11-13	3.7000	3.7500	3.7000	3.7500	+1.351%	4	1,259	-75.200%
2025-11-12	3.7000	3.7000	3.7000	3.7000	+19.355%	3	1,259	-74.865%
2025-11-07	3.2900	3.4000	3.1000	3.1000	-4.025%	7	1,258	-70.000%
2025-11-04	3.1200	3.2300	3.1200	3.2300	-2.121%	3	1,255	-71.207%
2025-11-03	3.3500	3.3500	3.3000	3.3000	-2.941%	102	1,253	-71.818%
2025-10-31	2.9500	3.4000	2.9500	3.4000	+4.615%	4	1,253	-72.647%
2025-10-30	2.8800	3.2500	2.8800	3.2500	-17.722%	56	1,251	-71.385%
2025-10-29	4.1000	4.1000	3.8500	3.9500	-4.819%	1,161	1,252	-76.456%
2025-10-28	4.2000	4.2000	4.1300	4.1500	-2.353%	4	384	-77.590%
2025-10-27	4.2500	4.2500	4.2500	4.2500	-5.556%	1	380	-78.118%
2025-10-17	4.5000	4.5000	4.5000	4.5000	+3.448%	5	380	-79.333%
2025-10-15	4.3400	4.3500	4.3400	4.3500	-5.435%	48	375	-78.621%
2025-10-14	4.6000	4.6000	4.6000	4.6000	-3.766%	1	360	-79.783%
2025-10-06	4.7600	4.7800	4.7600	4.7800	-2.449%	10	359	-80.544%
2025-09-30	4.9000	4.9000	4.9000	4.9000	-6.667%	1	357	-81.020%
2025-09-19	5.2000	5.2500	5.2000	5.2500	+3.960%	304	357	-82.286%
2025-09-18	5.0000	5.0500	5.0000	5.0500	-9.009%	4	62	-81.584%
2025-09-16	5.4000	5.5500	5.4000	5.5500	-9.016%	5	58	-83.243%
2025-08-29	6.1000	6.1000	6.1000	6.1000	-9.630%	1	53	-84.754%
2025-08-22	6.7500	6.7500	6.7500	6.7500	+20.536%	20	53	-86.222%
2025-08-12	5.6000	5.6000	5.6000	5.6000	+4.673%	3	53	-83.393%
2025-08-11	5.3500	5.3500	5.3500	5.3500	+4.902%	20	53	-82.617%
2025-08-07	5.2000	5.2000	5.1000	5.1000	-22.727%	24	33	-81.765%
2025-07-28	6.6000	6.6000	6.6000	6.6000	0.000%	1	12	-85.909%
2025-07-25	6.6000	6.6000	6.6000	6.6000	-20.000%	1	12	-85.909%
2025-06-17	8.2500	8.2500	8.2500	8.2500	+0.610%	1	11	-88.727%
2025-06-11	8.2000	8.2000	8.2000	8.2000	+5.806%	10	10	-88.659%
2025-06-10	7.7500	7.7500	7.7500	7.7500	+1.974%	1	18	-88.000%
2025-06-09	7.6600	7.6600	7.6000	7.6000	+1.333%	2	17	-87.763%
2025-06-03	7.5000	7.5000	7.5000	7.5000	-1.316%	10	17	-87.600%
2025-05-29	7.6000	7.6000	7.6000	7.6000	0.000%	1	7	-87.763%
2025-05-23	7.6000	7.6000	7.6000	7.6000	-9.846%	2	6	-87.763%
2025-05-19	8.4300	8.4300	8.4300	8.4300	+6.709%	5	6	-88.968%
2025-05-13	7.9000	7.9000	7.9000	7.9000	0.000%	1	1	-88.228%