Dark

CMCSA20271217C30
CMCSA Dec 17 2027 30.00 Call (CMCSA271217C00030000)
option OPRA

EOD

Sep 15, 2026

2.09+1.951%(+0.04)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	1.8500	2.0900	1.8500	2.0900	+1.951%	8	1,200	0.000%
2026-09-14	2.0500	2.0500	2.0500	2.0500	-5.093%	1	1,204	+1.951%
2026-09-11	2.1500	2.1600	2.1500	2.1600	+0.935%	35	1,204	-3.241%
2026-09-10	2.1400	2.1400	2.1400	2.1400	+13.228%	30	1,231	-2.336%
2026-09-09	1.8900	1.8900	1.8900	1.8900	-23.790%	1	1,207	+10.582%
2026-09-08	2.4800	2.4800	2.4800	2.4800	-4.981%	4	1,206	-15.726%
2026-09-04	2.6800	2.7600	2.6100	2.6100	-7.447%	4	1,198	-19.923%
2026-09-01	2.8200	2.8200	2.8200	2.8200	+1.439%	1	1,198	-25.887%
2026-08-31	2.7800	2.7800	2.7800	2.7800	+14.876%	1	1,197	-24.820%
2026-08-28	2.4200	2.4200	2.4200	2.4200	-12.635%	1	1,197	-13.636%
2026-08-27	2.7700	2.7700	2.7700	2.7700	-10.645%	2	1,196	-24.549%
2026-08-26	3.0800	3.1000	3.0800	3.1000	+6.529%	83	1,194	-32.581%
2026-08-25	2.9100	2.9100	2.9100	2.9100	-3.000%	1	1,277	-28.179%
2026-08-21	3.0000	3.0000	3.0000	3.0000	+6.007%	1	1,278	-30.333%
2026-08-20	2.8300	2.8300	2.8300	2.8300	+17.427%	3	1,279	-26.148%
2026-08-18	2.4100	2.4100	2.4100	2.4100	-12.681%	10	1,282	-13.278%
2026-08-14	2.9500	2.9700	2.7300	2.7600	-8.000%	2,736	1,292	-24.275%
2026-08-13	2.7500	3.0000	2.7500	3.0000	+17.188%	84	2,903	-30.333%
2026-08-12	2.5300	2.5700	2.5300	2.5600	-4.120%	5	2,902	-18.359%
2026-08-11	2.4200	2.6700	2.4200	2.6700	+20.814%	24	2,902	-21.723%
2026-08-10	2.2100	2.2100	2.2100	2.2100	-15.000%	6	2,895	-5.430%
2026-08-07	2.5500	2.6000	2.4400	2.6000	+5.263%	19	2,901	-19.615%
2026-08-05	2.4700	2.4700	2.4700	2.4700	+5.106%	1	2,901	-15.385%
2026-08-04	2.2600	2.3500	2.2600	2.3500	+0.427%	11	2,902	-11.064%
2026-08-03	2.3500	2.4000	2.2700	2.3400	-3.704%	31	2,903	-10.684%
2026-07-29	2.2000	2.4400	2.2000	2.4300	+11.468%	3	2,891	-13.992%
2026-07-28	2.1600	2.1800	2.1500	2.1800	+21.111%	6	2,890	-4.128%
2026-07-27	1.7000	1.8000	1.6700	1.8000	-4.762%	17	2,890	+16.111%
2026-07-21	2.2300	2.2300	1.8900	1.8900	-3.077%	68	2,874	+10.582%
2026-07-15	1.9500	1.9500	1.9500	1.9500	-7.583%	10	2,807	+7.179%
2026-07-14	2.1100	2.1100	2.1100	2.1100	-9.829%	1	2,807	-0.948%
2026-07-13	2.1800	2.3400	2.1800	2.3400	+43.558%	7	2,806	-10.684%
2026-07-10	1.8900	1.8900	1.6300	1.6300	-11.892%	10	2,808	+28.221%
2026-07-09	1.8500	1.8500	1.8500	1.8500	-13.953%	6	2,808	+12.973%
2026-07-07	2.1300	2.1700	1.9800	2.1500	+3.865%	406	2,802	-2.791%
2026-07-06	2.1500	2.1500	1.9800	2.0700	-3.721%	542	2,397	+0.966%
2026-07-02	2.0400	2.1500	1.9200	2.1500	0.000%	1,103	920	-2.791%
2026-07-01	2.0500	2.1500	2.0500	2.1500	-5.702%	702	920	-2.791%
2026-06-30	2.2000	2.2800	2.2000	2.2800	+1.333%	2	219	-8.333%
2026-06-29	2.7000	2.7000	2.2500	2.2500	+30.814%	20	218	-7.111%
2026-06-22	1.7200	1.7200	1.7200	1.7200	-11.795%	4	210	+21.512%
2026-06-16	2.3000	2.3000	1.9500	1.9500	-18.067%	5	206	+7.179%
2026-06-12	2.5000	2.5000	2.3800	2.3800	+2.146%	12	201	-12.185%
2026-06-11	2.3300	2.3300	2.3300	2.3300	-0.427%	1	213	-10.300%
2026-06-09	2.3400	2.3400	2.3400	2.3400	+3.084%	1	212	-10.684%
2026-06-04	2.2700	2.2700	2.2700	2.2700	+2.715%	1	211	-7.930%
2026-06-03	2.4000	2.4000	2.1700	2.2100	-7.917%	43	211	-5.430%
2026-05-29	2.5000	2.5000	2.4000	2.4000	-1.639%	12	187	-12.917%
2026-05-21	2.4400	2.4400	2.4400	2.4400	-0.408%	1	178	-14.344%
2026-05-14	2.5400	2.6100	2.4500	2.4500	+2.083%	30	178	-14.694%
2026-05-13	2.4000	2.4000	2.4000	2.4000	-4.382%	10	182	-12.917%
2026-05-12	2.5100	2.5100	2.5100	2.5100	+2.449%	1	182	-16.733%
2026-05-11	2.3500	2.5900	2.3500	2.4500	-2.000%	41	182	-14.694%
2026-05-08	2.5000	2.5000	2.5000	2.5000	-11.661%	1	160	-16.400%
2026-05-05	2.8300	2.8400	2.8300	2.8300	-8.710%	3	160	-26.148%
2026-04-30	3.0500	3.1500	3.0500	3.1000	+3.333%	11	159	-32.581%
2026-04-29	3.0000	3.0000	3.0000	3.0000	-10.448%	10	161	-30.333%
2026-04-28	3.3000	3.4000	3.3000	3.3500	+3.077%	8	161	-37.612%
2026-04-27	3.5000	3.5000	3.2500	3.2500	-21.498%	2	160	-35.692%
2026-04-24	4.1400	4.1400	4.1400	4.1400	-17.857%	1	159	-49.517%
2026-04-23	4.5000	5.0400	4.5000	5.0400	+21.154%	16	159	-58.532%
2026-04-17	4.1600	4.1600	4.1600	4.1600	+4.000%	1	153	-49.760%
2026-04-16	4.0000	4.0000	4.0000	4.0000	+6.667%	1	153	-47.750%
2026-04-08	3.7500	3.7500	3.7500	3.7500	+4.457%	1	153	-44.267%
2026-04-02	3.4900	3.5900	3.4900	3.5900	-27.475%	20	143	-41.783%
2026-04-01	4.9500	4.9500	4.9500	4.9500	+45.588%	2	143	-57.778%
2026-03-26	3.4000	3.4000	3.4000	3.4000	-18.072%	2	143	-38.529%
2026-03-23	4.1500	4.1500	4.1500	4.1500	+3.750%	1	143	-49.639%
2026-03-18	4.0000	4.0000	4.0000	4.0000	-23.810%	15	142	-47.750%
2026-03-09	5.2500	5.2500	5.2500	5.2500	-5.405%	4	147	-60.190%
2026-03-03	5.5500	5.5500	5.5500	5.5500	+4.717%	4	147	-62.342%
2026-02-27	5.3000	5.3000	5.3000	5.3000	-13.115%	10	147	-60.566%
2026-02-17	5.9000	6.1000	5.9000	6.1000	+0.329%	20	137	-65.738%
2026-02-10	6.0000	6.0800	6.0000	6.0800	+28.000%	91	131	-65.625%
2026-02-03	4.8500	4.8500	4.7500	4.7500	+14.458%	20	40	-56.000%
2026-01-20	4.1500	4.1500	4.1500	4.1500	+7.235%	1	26	-49.639%
2026-01-08	3.8700	3.8700	3.8700	3.8700	+7.500%	5	26	-45.995%
2026-01-07	3.6000	3.6000	3.6000	3.6000	0.000%	1	21	-41.944%
2026-01-06	3.6800	3.6800	3.6000	3.6000	-28.000%	40	20	-41.944%
2026-01-02	5.0000	5.0000	5.0000	5.0000	-4.762%	20	308	-58.200%
2025-12-30	5.2500	5.2500	5.2500	5.2500	+9.375%	8	308	-60.190%
2025-12-18	4.8000	4.8000	4.8000	4.8000	-14.286%	1	308	-56.458%
2025-12-17	4.8500	5.6000	4.8500	5.6000	+9.375%	19	308	-62.679%
2025-12-16	4.9000	5.3000	4.9000	5.1200	+28.000%	106	308	-59.180%
2025-12-12	4.0000	4.0000	4.0000	4.0000	+2.564%	1	408	-47.750%
2025-12-11	3.6500	3.9000	3.6500	3.9000	-3.704%	62	408	-46.410%
2025-12-10	3.6000	4.0500	3.6000	4.0500	0.000%	5	407	-48.395%
2025-12-05	4.0500	4.0500	4.0500	4.0500	+10.656%	1	402	-48.395%
2025-12-02	3.5000	3.6600	3.5000	3.6600	+4.571%	33	402	-42.896%
2025-11-26	3.5000	3.5000	3.5000	3.5000	-5.149%	1	404	-40.286%
2025-11-25	3.5000	3.6900	3.4700	3.6900	-1.600%	29	404	-43.360%
2025-11-24	3.7000	3.7500	3.7000	3.7500	-5.063%	4	387	-44.267%
2025-11-19	3.9900	3.9900	3.8000	3.9500	+5.333%	9	387	-47.089%
2025-11-14	3.7500	3.7500	3.7500	3.7500	-13.793%	1	392	-44.267%
2025-11-13	4.3500	4.3500	4.3500	4.3500	+38.095%	9	392	-51.954%
2025-11-11	4.0000	4.9000	3.1500	3.1500	-20.253%	3	392	-33.651%
2025-11-07	3.9500	3.9500	3.9500	3.9500	-1.250%	1	391	-47.089%
2025-11-06	4.1000	4.1500	4.0000	4.0000	+2.564%	17	392	-47.750%
2025-11-04	3.9000	3.9000	3.9000	3.9000	-7.801%	60	407	-46.410%
2025-10-31	4.1300	4.2300	4.1300	4.2300	+4.187%	2	347	-50.591%
2025-10-30	3.6500	4.1500	3.2000	4.0600	-10.375%	13	347	-48.522%
2025-10-29	4.8000	4.8000	4.4500	4.5300	-0.440%	75	335	-53.863%
2025-10-28	5.0000	5.0000	4.5500	4.5500	-3.191%	15	290	-54.066%
2025-10-23	4.6300	4.7200	4.6300	4.7000	-2.692%	50	277	-55.532%
2025-10-22	5.0300	5.0300	4.8300	4.8300	+2.766%	46	308	-56.729%
2025-10-16	4.7000	4.7000	4.7000	4.7000	-2.083%	5	352	-55.532%
2025-10-15	5.0500	5.0700	4.8000	4.8000	-2.637%	161	347	-56.458%
2025-10-14	4.9300	4.9300	4.9300	4.9300	+2.708%	9	286	-57.606%
2025-10-10	5.0000	5.0000	4.8000	4.8000	-5.882%	7	277	-56.458%
2025-10-09	5.2500	5.2500	5.1000	5.1000	-10.526%	40	270	-59.020%
2025-10-07	5.7000	5.7000	5.7000	5.7000	+9.195%	15	229	-63.333%
2025-10-06	5.5000	5.5000	5.2200	5.2200	-5.091%	67	229	-59.962%
2025-10-01	5.4500	5.5000	5.4500	5.5000	-4.348%	28	247	-62.000%
2025-09-30	6.5000	6.5000	5.7500	5.7500	+1.770%	2	247	-63.652%
2025-09-26	5.6500	5.6500	5.6500	5.6500	-2.586%	6	245	-63.009%
2025-09-23	5.8000	5.8000	5.8000	5.8000	+6.422%	2	245	-63.966%
2025-09-22	5.4500	5.4700	5.4500	5.4500	-0.909%	7	247	-61.651%
2025-09-19	5.7000	5.7500	5.5000	5.5000	-0.901%	21	250	-62.000%
2025-09-18	5.7500	5.7500	5.5500	5.5500	-12.044%	16	240	-62.342%
2025-09-15	6.3000	6.3100	6.3000	6.3100	+3.443%	3	231	-66.878%
2025-09-12	6.6000	6.6000	6.1000	6.1000	-8.955%	2	231	-65.738%
2025-09-10	6.7000	6.7000	6.7000	6.7000	-7.586%	1	231	-68.806%
2025-09-02	7.2500	7.2500	7.2500	7.2500	+7.090%	8	232	-71.172%
2025-08-28	6.7700	6.7700	6.7700	6.7700	-5.972%	1	232	-69.129%
2025-08-25	7.1500	7.2000	7.1500	7.2000	+2.857%	3	233	-70.972%
2025-08-19	7.2000	7.2000	7.0000	7.0000	+4.478%	22	230	-70.143%
2025-08-15	6.7000	6.7000	6.6900	6.7000	+2.446%	10	247	-68.806%
2025-08-14	6.6000	6.6000	6.5000	6.5400	+0.615%	11	237	-68.043%
2025-08-13	6.4000	6.5000	6.4000	6.5000	+10.169%	2	231	-67.846%
2025-08-12	5.9000	5.9000	5.9000	5.9000	+7.273%	1	231	-64.576%
2025-08-11	5.6000	5.6000	5.2900	5.5000	-1.786%	5	232	-62.000%
2025-08-07	5.6500	5.6500	5.6000	5.6000	-8.197%	2	229	-62.679%
2025-08-06	6.1000	6.1000	6.1000	6.1000	-3.328%	5	227	-65.738%
2025-08-04	6.3100	6.3100	6.3100	6.3100	+0.960%	1	222	-66.878%
2025-08-01	6.3500	6.3500	6.2500	6.2500	-2.038%	3	221	-66.560%
2025-07-30	6.5300	6.6100	6.3800	6.3800	-1.846%	86	218	-67.241%
2025-07-29	6.8500	6.8500	6.5000	6.5000	-7.801%	101	176	-67.846%
2025-07-28	6.9000	7.0500	6.9000	7.0500	-2.083%	63	83	-70.355%
2025-07-25	6.8800	7.5000	6.8200	7.2000	-17.241%	65	84	-70.972%
2025-07-24	8.7000	8.7000	8.7000	8.7000	-1.136%	1	59	-75.977%
2025-07-10	9.2500	9.2500	8.8000	8.8000	-1.124%	21	58	-76.250%
2025-07-07	8.9000	8.9000	8.9000	8.9000	+2.299%	37	37	-76.517%
2025-07-01	8.7000	8.7000	8.7000	8.7000	+2.353%	2	2	-75.977%
2025-06-16	8.5000	8.5000	8.5000	8.5000	0.000%	2	2	-75.412%