Dark

CMCSA20270617C35
CMCSA Jun 17 2027 35.00 Call (CMCSA270617C00035000)
option OPRA

EOD

Sep 16, 2026

0.4000-28.571%(-0.1600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.4000	0.4000	0.4000	0.4000	-28.571%	4	4,875	0.000%
2026-09-10	0.5600	0.5600	0.5600	0.5600	+12.000%	7	4,871	-28.571%
2026-09-09	0.7000	0.7000	0.5000	0.5000	-49.495%	11	4,864	-20.000%
2026-08-26	0.9600	0.9900	0.9600	0.9900	-5.714%	31	4,856	-59.596%
2026-08-25	1.0000	1.0500	0.9700	1.0500	+12.903%	77	4,826	-61.905%
2026-08-21	0.9900	0.9900	0.9300	0.9300	+8.140%	2	4,758	-56.989%
2026-08-20	0.8600	0.8600	0.8600	0.8600	-9.474%	5	4,759	-53.488%
2026-08-19	0.9900	1.0300	0.9500	0.9500	+25.000%	28	4,754	-57.895%
2026-08-17	0.7600	0.7600	0.7600	0.7600	-17.391%	1	4,736	-47.368%
2026-08-14	0.9500	0.9500	0.9200	0.9200	+8.235%	5	4,737	-56.522%
2026-08-13	0.8700	0.8700	0.8300	0.8500	+66.667%	36	4,736	-52.941%
2026-07-31	0.5100	0.5100	0.5100	0.5100	-36.250%	2,500	4,700	-21.569%
2026-07-28	0.8000	0.8000	0.8000	0.8000	+86.047%	1	2,200	-50.000%
2026-07-24	0.4400	0.5200	0.4200	0.4300	+7.500%	2,000	2,200	-6.977%
2026-07-23	0.4000	0.4000	0.4000	0.4000	-42.029%	10	303	0.000%
2026-07-20	0.6900	0.6900	0.6600	0.6900	-18.824%	16	303	-42.029%
2026-07-13	0.5500	0.8500	0.5500	0.8500	+32.813%	2	294	-52.941%
2026-07-09	0.6500	0.6500	0.6300	0.6400	-20.000%	4	294	-37.500%
2026-07-07	0.8000	0.8000	0.8000	0.8000	+6.667%	28	294	-50.000%
2026-06-29	1.7800	1.7800	0.7500	0.7500	+33.929%	26	308	-46.667%
2026-06-26	0.5600	0.5600	0.5600	0.5600	+1.818%	3	298	-28.571%
2026-06-24	0.5000	0.5500	0.5000	0.5500	0.000%	5	295	-27.273%
2026-06-23	0.5500	0.5500	0.5500	0.5500	+22.222%	28	291	-27.273%
2026-06-22	0.4500	0.4500	0.4500	0.4500	-44.444%	1	263	-11.111%
2026-06-11	0.8100	0.8100	0.8100	0.8100	-11.957%	1	262	-50.617%
2026-06-08	0.9200	0.9200	0.9200	0.9200	+12.195%	5	261	-56.522%
2026-06-03	0.8000	0.8300	0.8000	0.8200	-24.074%	56	262	-51.220%
2026-06-02	1.0800	1.0800	1.0800	1.0800	+27.059%	2	210	-62.963%
2026-05-29	0.8500	0.8500	0.8500	0.8500	0.000%	3	211	-52.941%
2026-05-28	0.8500	0.8500	0.8500	0.8500	-2.299%	5	211	-52.941%
2026-05-22	0.9000	0.9700	0.8700	0.8700	-8.421%	18	210	-54.023%
2026-05-20	0.9500	0.9500	0.9500	0.9500	+5.556%	2	210	-57.895%
2026-05-18	0.9000	0.9000	0.9000	0.9000	-5.263%	16	211	-55.556%
2026-05-15	1.0000	1.0000	0.9500	0.9500	-12.844%	7	211	-57.895%
2026-05-14	1.0500	1.0900	1.0500	1.0900	+28.235%	3	210	-63.303%
2026-05-13	0.8500	0.8500	0.8500	0.8500	+70.000%	2	209	-52.941%
2026-05-12	0.5000	0.5000	0.5000	0.5000	-39.759%	2	209	-20.000%
2026-05-11	0.8300	0.8300	0.8300	0.8300	-22.430%	1	209	-51.807%
2026-05-07	1.0700	1.0700	1.0700	1.0700	+18.889%	2	208	-62.617%
2026-05-05	1.1500	1.1500	0.8900	0.9000	-25.000%	3	206	-55.556%
2026-05-01	1.2600	1.2600	1.2000	1.2000	+6.195%	2	203	-66.667%
2026-04-30	1.1400	1.1400	1.1300	1.1300	-7.377%	3	203	-64.602%
2026-04-29	1.2100	1.2200	1.2100	1.2200	-8.271%	20	206	-67.213%
2026-04-28	1.3300	1.3400	1.3300	1.3300	-19.394%	19	191	-69.925%
2026-04-24	1.7500	1.7500	1.6500	1.6500	-42.308%	2	172	-75.758%
2026-04-23	2.7300	2.8600	2.6200	2.8600	+53.763%	63	172	-86.014%
2026-04-22	1.8600	1.8600	1.8600	1.8600	-1.064%	5	130	-78.495%
2026-04-17	1.8800	1.8800	1.8800	1.8800	+22.078%	5	125	-78.723%
2026-04-15	1.5600	1.5600	1.5400	1.5400	-10.983%	2	120	-74.026%
2026-03-31	1.8000	1.8000	1.7300	1.7300	-8.947%	6	120	-76.879%
2026-03-24	1.9400	1.9400	1.9000	1.9000	+2.703%	4	115	-78.947%
2026-03-23	1.8800	1.8800	1.8500	1.8500	+8.824%	12	111	-78.378%
2026-03-18	1.7000	1.7000	1.7000	1.7000	-32.000%	4	100	-76.471%
2026-03-17	2.5000	2.5000	2.5000	2.5000	+5.932%	4	102	-84.000%
2026-03-16	2.3600	2.3600	2.3600	2.3600	-7.451%	18	102	-83.051%
2026-03-11	2.5500	2.5500	2.5500	2.5500	+9.442%	2	84	-84.314%
2026-03-02	2.3300	2.3300	2.3300	2.3300	+8.879%	16	84	-82.833%
2026-02-27	2.1400	2.1400	2.1400	2.1400	-27.458%	40	72	-81.308%
2026-02-19	2.9500	2.9500	2.9500	2.9500	-10.876%	2	32	-86.441%
2026-02-17	3.3000	3.3100	3.3000	3.3100	-1.194%	30	32	-87.915%
2026-02-10	3.3000	3.3500	3.3000	3.3500	+18.375%	2	14	-88.060%
2026-02-09	2.8300	2.8300	2.8300	2.8300	+14.575%	1	14	-85.866%
2026-02-04	2.4700	2.4700	2.4700	2.4700	+0.816%	10	15	-83.806%
2026-01-22	2.4100	2.4500	2.4100	2.4500	+10.360%	2	5	-83.673%
2026-01-12	2.4400	2.4400	2.2200	2.2200	-19.273%	7	5	-81.982%
2025-12-24	2.7500	2.7500	2.7500	2.7500	-8.333%	8	1,325	-85.455%
2025-12-17	3.0000	3.0000	3.0000	3.0000	+13.208%	3	1,325	-86.667%
2025-12-16	2.6500	2.6500	2.6500	2.6500	+48.876%	50	1,328	-84.906%
2025-12-05	1.8500	1.8500	1.7700	1.7800	-4.301%	5	1,378	-77.528%
2025-12-02	1.8000	1.8600	1.8000	1.8600	+10.714%	2	1,375	-78.495%
2025-11-26	1.6800	1.6800	1.6800	1.6800	-4.000%	20	1,377	-76.190%
2025-11-25	1.8200	1.8600	1.7500	1.7500	-1.685%	9	1,377	-77.143%
2025-11-24	1.7500	1.7800	1.7500	1.7800	-8.247%	3	1,372	-77.528%
2025-11-21	1.8500	1.9900	1.8500	1.9400	+4.865%	9	1,373	-79.381%
2025-11-20	1.8500	1.8500	1.8500	1.8500	-7.960%	1	1,374	-78.378%
2025-11-19	1.9000	2.0100	1.9000	2.0100	-4.286%	7	1,373	-80.100%
2025-11-18	1.9400	2.1200	1.9400	2.1000	+16.667%	1,026	1,368	-80.952%
2025-11-03	1.8500	1.8500	1.8000	1.8000	-5.759%	175	701	-77.778%
2025-10-30	1.6300	1.9100	1.4900	1.9100	-23.600%	10	701	-79.058%
2025-10-28	2.5000	2.5000	2.5000	2.5000	0.000%	8	703	-84.000%
2025-10-23	2.5000	2.5000	2.5000	2.5000	0.000%	11	707	-84.000%
2025-10-22	2.5000	2.5000	2.5000	2.5000	-9.091%	5	707	-84.000%
2025-10-21	2.7500	2.7500	2.7500	2.7500	+7.843%	4	702	-85.455%
2025-10-13	2.6000	2.6000	2.5500	2.5500	-1.163%	20	698	-84.314%
2025-10-10	2.5800	2.5800	2.5800	2.5800	-9.474%	6	698	-84.496%
2025-10-07	2.8500	2.8500	2.8500	2.8500	+0.352%	10	682	-85.965%
2025-10-06	2.8000	2.8400	2.8000	2.8400	0.000%	12	682	-85.915%
2025-10-03	2.8400	2.8400	2.8400	2.8400	-6.885%	3	672	-85.915%
2025-10-01	2.9900	3.0500	2.9900	3.0500	-0.974%	8	672	-86.885%
2025-09-30	3.0800	3.0800	3.0800	3.0800	-4.644%	10	664	-87.013%
2025-09-23	3.2300	3.2300	3.2300	3.2300	+9.492%	5	654	-87.616%
2025-09-22	2.9500	2.9500	2.9500	2.9500	-7.813%	20	652	-86.441%
2025-09-19	3.1500	3.2000	3.1500	3.2000	+6.667%	27	632	-87.500%
2025-09-18	3.0000	3.0000	3.0000	3.0000	-15.493%	5	605	-86.667%
2025-09-15	3.5000	3.5500	3.5000	3.5500	-2.740%	22	600	-88.732%
2025-09-12	3.7000	3.7000	3.6500	3.6500	+2.817%	56	578	-89.041%
2025-09-10	3.9000	3.9000	3.5500	3.5500	-12.562%	7	525	-88.732%
2025-09-08	4.0500	4.0600	4.0500	4.0600	+0.247%	11	525	-90.148%
2025-09-05	3.9500	4.0500	3.9500	4.0500	+2.532%	3	525	-90.123%
2025-09-03	3.9500	3.9500	3.9500	3.9500	-2.469%	5	525	-89.873%
2025-08-29	4.0500	4.0500	4.0500	4.0500	+5.195%	3	525	-90.123%
2025-08-28	3.8800	3.8800	3.8500	3.8500	-1.282%	8	525	-89.610%
2025-08-21	3.9000	3.9000	3.9000	3.9000	0.000%	1	525	-89.744%
2025-08-20	3.9000	3.9000	3.9000	3.9000	+5.405%	1	524	-89.744%
2025-08-15	3.7000	3.7000	3.7000	3.7000	0.000%	5	524	-89.189%
2025-08-13	3.7000	3.7000	3.7000	3.7000	+28.472%	2	519	-89.189%
2025-08-11	2.8000	2.8800	2.8000	2.8800	-4.000%	2	519	-86.111%
2025-08-07	3.0000	3.0000	3.0000	3.0000	-22.078%	1	520	-86.667%
2025-07-29	3.8500	3.8500	3.8500	3.8500	-6.098%	1	520	-89.610%
2025-07-28	4.1000	4.1000	4.1000	4.1000	+1.235%	6	519	-90.244%
2025-07-25	4.0500	4.0500	4.0500	4.0500	-18.016%	7	514	-90.123%
2025-07-21	4.9400	4.9400	4.9400	4.9400	+5.106%	1	514	-91.903%
2025-07-18	4.7000	4.7000	4.7000	4.7000	-21.667%	500	514	-91.489%
2025-07-03	6.0000	6.0000	6.0000	6.0000	+18.812%	1	52	-93.333%
2025-06-25	5.2500	5.2500	5.0500	5.0500	-4.717%	2	52	-92.079%
2025-06-17	6.1000	6.1000	5.3000	5.3000	+6.000%	43	52	-92.453%
2025-06-06	5.0000	5.0000	5.0000	5.0000	0.000%	14	21	-92.000%
2025-06-04	5.0000	5.0000	5.0000	5.0000	-3.846%	4	14	-92.000%
2025-05-19	5.2000	5.2000	5.2000	5.2000	+0.971%	1	14	-92.308%
2025-05-13	5.1500	5.1500	5.1500	5.1500	+3.622%	1	15	-92.233%
2025-05-05	4.9700	4.9700	4.9700	4.9700	+4.632%	1	15	-91.952%
2025-04-30	4.7500	4.7500	4.7500	4.7500	+2.151%	1	14	-91.579%
2025-04-28	4.9200	4.9200	4.6500	4.6500	0.000%	3	13	-91.398%
2025-04-25	4.6500	4.6500	4.6500	4.6500	0.000%	20	10	-91.398%