Dark

CMCSA20270617C40
CMCSA Jun 17 2027 40.00 Call (CMCSA270617C00040000)
option OPRA

EOD

Jul 15, 2026

0.3100-11.429%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.3100	0.3100	0.3100	0.3100	-11.429%	1	1,031	0.000%
2026-07-07	0.3500	0.3500	0.3500	0.3500	+6.061%	1	1,031	-11.429%
2026-07-02	0.3200	0.3300	0.3200	0.3300	+10.000%	40	1,045	-6.061%
2026-06-23	0.2800	0.3000	0.2800	0.3000	-9.091%	31	1,045	+3.333%
2026-06-22	0.2800	0.3900	0.2800	0.3300	0.000%	27	1,014	-6.061%
2026-06-18	0.3300	0.3300	0.3300	0.3300	-38.889%	1	994	-6.061%
2026-06-15	0.5400	0.5400	0.5400	0.5400	+8.000%	40	994	-42.593%
2026-06-05	0.5000	0.5000	0.5000	0.5000	0.000%	25	955	-38.000%
2026-05-22	0.4400	0.5000	0.4400	0.5000	+21.951%	6	927	-38.000%
2026-05-12	0.6400	0.6400	0.4100	0.4100	-4.651%	18	927	-24.390%
2026-05-08	0.4300	0.4300	0.4300	0.4300	-28.333%	10	927	-27.907%
2026-05-07	0.6000	0.6000	0.6000	0.6000	+1.695%	2	924	-48.333%
2026-05-01	0.5900	0.5900	0.5900	0.5900	-1.667%	1	923	-47.458%
2026-04-29	0.6000	0.6000	0.6000	0.6000	-20.000%	50	923	-48.333%
2026-04-24	0.7500	0.7500	0.7500	0.7500	-3.846%	50	873	-58.667%
2026-04-06	0.7800	0.7800	0.7800	0.7800	-25.000%	1	831	-60.256%
2026-03-23	1.0400	1.0400	1.0400	1.0400	+9.474%	1	832	-70.192%
2026-03-19	0.9500	0.9500	0.9500	0.9500	+5.556%	1	832	-67.368%
2026-03-18	0.9000	0.9000	0.9000	0.9000	-42.308%	1	832	-65.556%
2026-03-04	1.6400	1.8000	1.5600	1.5600	+6.849%	26	831	-80.128%
2026-03-02	1.4600	1.4600	1.4600	1.4600	-14.118%	10	826	-78.767%
2026-02-24	2.2700	2.2700	1.7000	1.7000	+0.592%	18	821	-81.765%
2026-02-19	1.8400	1.9500	1.6300	1.6900	-10.582%	1,069	813	-81.657%
2026-02-17	1.8700	1.9600	1.7600	1.8900	-6.436%	46	55	-83.598%
2026-02-11	2.0200	2.0200	2.0200	2.0200	+27.044%	1	39	-84.653%
2026-02-05	1.6100	1.7900	1.3200	1.5900	+2.581%	66	38	-80.503%
2026-02-04	1.4400	1.5500	1.4400	1.5500	+13.971%	11	14	-80.000%
2026-02-02	1.3600	1.3600	1.3600	1.3600	+4.615%	1	4	-77.206%
2026-01-22	1.3000	1.3000	1.3000	1.3000	-0.763%	1	3	-76.154%
2026-01-12	1.3100	1.3100	1.3100	1.3100	-13.816%	2	2	-76.336%
2026-01-02	1.5200	1.5200	1.5200	1.5200	-7.879%	50	607	-79.605%
2025-12-31	1.5400	1.6500	1.5400	1.6500	0.000%	43	529	-81.212%
2025-12-24	1.6500	1.6500	1.6500	1.6500	+3.125%	1	528	-81.212%
2025-12-19	1.6000	1.6000	1.6000	1.6000	+73.913%	1	528	-80.625%
2025-12-16	0.9200	0.9200	0.9200	0.9200	-26.400%	7	529	-66.304%
2025-12-11	1.2500	1.2500	1.2500	1.2500	+9.649%	40	530	-75.200%
2025-12-10	1.1400	1.1400	1.1400	1.1400	+17.526%	1	525	-72.807%
2025-12-01	0.9500	1.0200	0.9500	0.9700	-2.020%	8	524	-68.041%
2025-11-25	1.0700	1.0800	0.9800	0.9900	+1.020%	6	524	-68.687%
2025-11-24	1.0300	1.0400	0.9700	0.9800	-14.035%	4	524	-68.367%
2025-11-21	1.1400	1.1400	1.1400	1.1400	+4.587%	1	523	-72.807%
2025-11-20	1.1500	1.1500	1.0900	1.0900	-4.386%	2	524	-71.560%
2025-11-19	1.1400	1.1400	1.1400	1.1400	-5.000%	2	524	-72.807%
2025-11-17	1.2000	1.2000	1.2000	1.2000	+0.840%	1	523	-74.167%
2025-11-05	1.1900	1.1900	1.1900	1.1900	-1.653%	1	522	-73.950%
2025-11-04	1.2300	1.2300	1.2100	1.2100	+17.476%	2	523	-74.380%
2025-10-30	1.0100	1.1500	1.0100	1.0300	-27.972%	202	524	-69.903%
2025-10-29	1.4300	1.4300	1.4300	1.4300	0.000%	1	324	-78.322%
2025-10-28	1.4300	1.4300	1.4300	1.4300	-3.378%	1	323	-78.322%
2025-10-13	1.4700	1.4800	1.4700	1.4800	-7.500%	2	323	-79.054%
2025-10-10	1.6000	1.6000	1.6000	1.6000	-11.111%	2	323	-80.625%
2025-10-08	1.7300	1.8000	1.7300	1.8000	-5.263%	2	321	-82.778%
2025-10-03	1.9000	1.9000	1.9000	1.9000	+13.095%	3	321	-83.684%
2025-10-02	1.6300	1.6800	1.6300	1.6800	-1.754%	4	319	-81.548%
2025-09-22	1.7500	1.7500	1.7100	1.7100	+1.786%	21	319	-81.871%
2025-09-19	1.6800	1.6800	1.6800	1.6800	-13.846%	1	298	-81.548%
2025-09-16	1.9100	1.9500	1.9100	1.9500	-7.143%	2	298	-84.103%
2025-09-12	2.1000	2.1000	2.1000	2.1000	-8.297%	1	298	-85.238%
2025-09-11	2.2400	2.2900	2.2400	2.2900	+9.048%	2	298	-86.463%
2025-09-10	2.0400	2.1000	2.0400	2.1000	-12.863%	2	298	-85.238%
2025-09-02	2.3600	2.4100	2.3600	2.4100	+2.991%	2	298	-87.137%
2025-08-29	2.3300	2.3800	2.3300	2.3400	+0.862%	4	298	-86.752%
2025-08-26	2.2900	2.3200	2.2900	2.3200	-4.527%	2	298	-86.638%
2025-08-25	2.3800	2.4300	2.3800	2.4300	+5.652%	2	298	-87.243%
2025-08-18	2.3000	2.3000	2.3000	2.3000	-0.862%	1	298	-86.522%
2025-08-15	2.3200	2.3200	2.3200	2.3200	+7.907%	1	299	-86.638%
2025-08-14	2.1500	2.1500	2.1500	2.1500	+0.467%	2	300	-85.581%
2025-08-13	2.0100	2.1600	2.0100	2.1400	+9.744%	7	302	-85.514%
2025-08-12	1.9500	1.9500	1.9500	1.9500	+2.632%	3	297	-84.103%
2025-08-06	1.8200	1.9000	1.8200	1.9000	-6.404%	2	297	-83.684%
2025-08-04	1.9500	2.0300	1.9500	2.0300	+19.412%	2	297	-84.729%
2025-07-25	1.7000	1.7000	1.7000	1.7000	-47.853%	1	297	-81.765%
2025-07-24	3.2600	3.2600	3.2600	3.2600	-4.118%	7	297	-90.491%
2025-07-23	3.4000	3.4000	3.4000	3.4000	+16.838%	1	297	-90.882%
2025-07-21	2.9100	2.9100	2.9100	2.9100	+2.105%	1	296	-89.347%
2025-07-18	2.8400	2.8500	2.8400	2.8500	-22.973%	20	295	-89.123%
2025-07-03	3.7000	3.7000	3.7000	3.7000	+36.029%	2	275	-91.622%
2025-07-02	2.7200	2.7200	2.7200	2.7200	-17.576%	4	275	-88.603%
2025-06-25	3.3000	3.3000	3.3000	3.3000	+6.452%	1	289	-90.606%
2025-06-18	3.1000	3.1000	3.1000	3.1000	-11.429%	2	288	-90.000%
2025-06-12	3.5600	3.6500	3.5000	3.5000	+16.667%	237	288	-91.143%
2025-06-10	3.0000	3.0000	3.0000	3.0000	-7.692%	1	53	-89.667%
2025-05-27	3.2500	3.2500	3.2500	3.2500	+3.834%	2	53	-90.462%
2025-05-23	3.1300	3.1300	3.1300	3.1300	-14.247%	6	53	-90.096%
2025-05-16	3.6500	3.7000	3.6500	3.6500	+3.107%	200	53	-91.507%
2025-05-15	3.5400	3.5400	3.5400	3.5400	+16.066%	1	103	-91.243%
2025-05-14	3.0500	3.0500	3.0500	3.0500	+3.741%	2	102	-89.836%
2025-04-28	2.8800	2.9400	2.8800	2.9400	-0.339%	2	100	-89.456%
2025-04-25	2.9400	2.9500	2.8500	2.9500	0.000%	204	100	-89.492%