Dark

CMCSA20270617C45
CMCSA Jun 17 2027 45.00 Call (CMCSA270617C00045000)
option OPRA

EOD

Sep 16, 2026

0.0900-40.000%(-0.0600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0900	0.0900	0.0900	0.0900	-40.000%	4	127	0.000%
2026-09-04	0.1500	0.1500	0.1500	0.1500	-40.000%	20	143	-40.000%
2026-07-20	0.2500	0.2500	0.2500	0.2500	+38.889%	20	143	-64.000%
2026-07-14	0.1800	0.1800	0.1800	0.1800	+20.000%	7	123	-50.000%
2026-07-09	0.2000	0.2000	0.1500	0.1500	-37.500%	4	120	-40.000%
2026-07-08	0.2400	0.2400	0.2400	0.2400	0.000%	1	118	-62.500%
2026-07-07	0.1600	0.2400	0.1600	0.2400	+26.316%	4	117	-62.500%
2026-07-02	0.1500	0.1900	0.1500	0.1900	-13.636%	42	129	-52.632%
2026-06-29	0.2700	0.2700	0.2200	0.2200	+69.231%	2	129	-59.091%
2026-06-25	0.1300	0.1300	0.1300	0.1300	-35.000%	8	128	-30.769%
2026-06-23	0.2000	0.2000	0.2000	0.2000	+25.000%	1	128	-55.000%
2026-06-22	0.1400	0.1600	0.1400	0.1600	-23.810%	3	128	-43.750%
2026-06-17	0.2100	0.2100	0.2100	0.2100	-27.586%	1	126	-57.143%
2026-05-29	0.2900	0.2900	0.2900	0.2900	-3.333%	1	125	-68.966%
2026-05-28	0.3000	0.3000	0.3000	0.3000	+3.448%	1	125	-70.000%
2026-05-22	0.2900	0.2900	0.2900	0.2900	-12.121%	1	125	-68.966%
2026-05-20	0.3300	0.3300	0.3300	0.3300	+13.793%	2	125	-72.727%
2026-05-14	0.2500	0.2900	0.2500	0.2900	+16.000%	52	123	-68.966%
2026-05-08	0.2900	0.2900	0.2500	0.2500	-13.793%	31	101	-64.000%
2026-05-07	0.2900	0.2900	0.2900	0.2900	+16.000%	1	71	-68.966%
2026-05-05	0.3900	0.3900	0.2500	0.2500	-39.024%	2	70	-64.000%
2026-04-29	0.2700	0.4100	0.2700	0.4100	+127.778%	19	68	-78.049%
2026-04-27	0.3300	0.3300	0.1800	0.1800	-58.140%	43	67	-50.000%
2026-04-24	0.5500	0.5500	0.4300	0.4300	-46.250%	4	83	-79.070%
2026-04-23	0.8000	0.8000	0.8000	0.8000	+33.333%	2	83	-88.750%
2026-04-20	0.6000	0.6000	0.6000	0.6000	-47.368%	40	81	-85.000%
2026-02-11	1.1400	1.1400	1.1400	1.1400	+10.680%	3	42	-92.105%
2026-02-10	1.0300	1.0300	1.0300	1.0300	-18.254%	1	39	-91.262%
2026-02-05	1.2600	1.2600	1.2600	1.2600	+129.091%	38	38	-92.857%
2025-11-28	0.5500	0.5500	0.5500	0.5500	-8.333%	1	4,948	-83.636%
2025-11-26	0.6000	0.6000	0.6000	0.6000	-17.808%	2	4,945	-85.000%
2025-11-25	0.6500	0.7300	0.6200	0.7300	+2.817%	4	4,945	-87.671%
2025-11-21	0.7500	0.7800	0.6800	0.7100	+9.231%	8	4,945	-87.324%
2025-11-20	0.7000	0.7000	0.6500	0.6500	-10.959%	2	4,946	-86.154%
2025-11-19	0.7300	0.7300	0.7300	0.7300	-8.750%	1	4,944	-87.671%
2025-11-18	0.7200	0.8000	0.7200	0.8000	+60.000%	2	4,943	-88.750%
2025-11-03	0.5000	0.5000	0.5000	0.5000	+8.696%	26	4,969	-82.000%
2025-10-31	0.5500	0.5500	0.4600	0.4600	-25.806%	2	4,969	-80.435%
2025-10-30	0.6400	0.6400	0.6200	0.6200	-23.457%	205	4,967	-85.484%
2025-10-29	0.8100	0.8100	0.8100	0.8100	-10.000%	1	5,162	-88.889%
2025-10-21	0.9000	0.9000	0.9000	0.9000	+5.882%	2	5,163	-90.000%
2025-10-20	0.9000	0.9000	0.8500	0.8500	-5.556%	120	5,163	-89.412%
2025-10-16	0.9000	0.9000	0.9000	0.9000	0.000%	20	5,043	-90.000%
2025-10-15	0.9300	0.9300	0.9000	0.9000	-10.000%	4	5,023	-90.000%
2025-10-14	0.9000	1.0000	0.9000	1.0000	+9.890%	203	5,019	-91.000%
2025-10-13	0.8600	0.9100	0.8600	0.9100	-28.346%	2	4,824	-90.110%
2025-10-10	0.9800	1.2700	0.9800	1.2700	+18.692%	201	4,824	-92.913%
2025-10-08	1.0000	1.0700	1.0000	1.0700	+12.632%	2	4,623	-91.589%
2025-10-06	1.0400	1.0400	0.9500	0.9500	+11.765%	2	4,623	-90.526%
2025-10-03	0.9600	0.9600	0.8500	0.8500	-11.458%	2	4,621	-89.412%
2025-09-22	1.0000	1.0000	0.9600	0.9600	-4.000%	2	4,620	-90.625%
2025-09-18	1.0000	1.0000	1.0000	1.0000	-16.667%	40	4,619	-91.000%
2025-09-15	1.2000	1.2000	1.2000	1.2000	-2.439%	30	4,595	-92.500%
2025-09-12	1.2500	1.2500	1.2300	1.2300	-3.150%	10	4,589	-92.683%
2025-09-11	1.2700	1.2700	1.2700	1.2700	+4.959%	10	4,596	-92.913%
2025-09-10	1.1700	1.2100	1.1700	1.2100	-12.950%	2	4,589	-92.562%
2025-09-09	1.3900	1.3900	1.3900	1.3900	+1.460%	30	4,590	-93.525%
2025-09-02	1.3400	1.3700	1.3400	1.3700	+7.874%	2	4,565	-93.431%
2025-08-28	1.2400	1.2700	1.2400	1.2700	-3.788%	2	4,564	-92.913%
2025-08-26	1.2700	1.3200	1.2700	1.3200	-9.589%	2	4,563	-93.182%
2025-08-22	1.4600	1.4600	1.4600	1.4600	+31.532%	3	4,563	-93.836%
2025-08-12	1.0400	1.1100	1.0400	1.1100	+16.842%	2	4,566	-91.892%
2025-08-11	0.9500	0.9500	0.9500	0.9500	-19.492%	1	4,566	-90.526%
2025-08-04	1.1800	1.1800	1.1800	1.1800	-9.231%	4	4,566	-92.373%
2025-07-31	1.3000	1.3000	1.3000	1.3000	+80.556%	1	4,566	-93.077%
2025-07-28	0.7200	0.7200	0.7200	0.7200	-47.445%	1	4,566	-87.500%
2025-07-25	1.3100	1.3700	1.3100	1.3700	-29.381%	4	4,567	-93.431%
2025-07-24	1.8800	1.9400	1.8800	1.9400	+13.450%	2	4,567	-95.361%
2025-07-21	1.6500	1.7100	1.6500	1.7100	+1.786%	3	4,567	-94.737%
2025-07-18	1.6800	1.6800	1.6800	1.6800	-10.160%	4	4,567	-94.643%
2025-07-11	1.8500	1.8800	1.8100	1.8700	-2.604%	4	4,567	-95.187%
2025-06-20	1.9200	1.9200	1.9200	1.9200	+28.000%	9,000	4,567	-95.313%
2025-06-18	1.5000	1.5000	1.5000	1.5000	-22.280%	4	67	-94.000%
2025-06-12	1.9300	1.9300	1.9300	1.9300	-4.926%	2	67	-95.337%
2025-05-27	2.0000	2.1500	2.0000	2.0300	-38.485%	5	69	-95.567%
2025-05-20	2.2000	3.3000	2.2000	3.3000	+39.831%	156	68	-97.273%
2025-05-16	2.3200	2.3600	2.3200	2.3600	+9.259%	200	153	-96.186%
2025-05-12	2.1600	2.1600	2.1600	2.1600	+14.286%	2	253	-95.833%
2025-04-30	1.8000	1.8900	1.8000	1.8900	+5.000%	2	253	-95.238%
2025-04-28	1.7800	1.8000	1.7800	1.8000	-3.226%	2	253	-95.000%
2025-04-25	1.7600	1.8600	1.7400	1.8600	0.000%	506	252	-95.161%