Dark

CMCSA20271217C35
CMCSA Dec 17 2027 35.00 Call (CMCSA271217C00035000)
option OPRA

EOD

Sep 16, 2026

0.8800-22.124%(-0.2500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.8800	0.8800	0.8800	0.8800	-22.124%	1	1,082	0.000%
2026-09-15	1.1300	1.1300	1.1300	1.1300	-7.377%	1	1,081	-22.124%
2026-09-11	1.1200	1.2300	1.1200	1.2200	-22.293%	16	1,080	-27.869%
2026-09-03	1.5700	1.5700	1.5700	1.5700	-13.736%	1	1,075	-43.949%
2026-08-26	1.8200	1.8200	1.8200	1.8200	+7.059%	3	1,075	-51.648%
2026-08-25	1.7000	1.7000	1.7000	1.7000	+2.410%	1	1,072	-48.235%
2026-08-24	1.6600	1.6600	1.6600	1.6600	-2.353%	1	1,071	-46.988%
2026-08-14	1.7500	1.7500	1.7000	1.7000	-1.734%	4	1,071	-48.235%
2026-08-13	1.6300	1.7300	1.5500	1.7300	+18.493%	485	1,068	-49.133%
2026-08-12	1.4600	1.4600	1.4600	1.4600	0.000%	2	979	-39.726%
2026-08-11	1.4600	1.4600	1.4600	1.4600	-5.806%	7	977	-39.726%
2026-08-07	1.5500	1.5500	1.5500	1.5500	+22.047%	6	977	-43.226%
2026-08-06	1.2700	1.2700	1.2700	1.2700	-7.299%	2	977	-30.709%
2026-08-03	1.3000	1.3700	1.3000	1.3700	+17.094%	2	977	-35.766%
2026-07-30	1.1700	1.1700	1.1700	1.1700	-11.364%	10	978	-24.786%
2026-07-29	1.3200	1.3200	1.3200	1.3200	+21.101%	1	968	-33.333%
2026-07-27	0.9900	1.0900	0.9900	1.0900	+23.864%	3	969	-19.266%
2026-07-24	0.8800	0.8800	0.8800	0.8800	-6.383%	4	971	0.000%
2026-07-23	1.1000	1.1000	0.9400	0.9400	-21.667%	3	971	-6.383%
2026-07-16	1.2000	1.2000	1.2000	1.2000	+11.111%	1	969	-26.667%
2026-07-15	1.0800	1.0800	1.0800	1.0800	-12.903%	1	968	-18.519%
2026-07-14	1.2000	1.2400	1.2000	1.2400	-16.779%	12	967	-29.032%
2026-07-13	1.3800	1.4900	1.3800	1.4900	+20.161%	7	964	-40.940%
2026-07-08	1.2400	1.2400	1.2400	1.2400	-8.148%	2	961	-29.032%
2026-07-07	1.3500	1.3500	1.3500	1.3500	+8.000%	5	961	-34.815%
2026-07-06	1.2500	1.2500	1.2500	1.2500	+13.636%	50	961	-29.600%
2026-07-02	1.1000	1.1000	1.1000	1.1000	-18.519%	38	961	-20.000%
2026-06-30	1.4900	1.4900	1.3500	1.3500	-12.903%	6	961	-34.815%
2026-06-29	1.5100	1.8300	1.5000	1.5500	+44.860%	60	955	-43.226%
2026-06-26	1.0600	1.0700	1.0600	1.0700	+7.000%	11	959	-17.757%
2026-06-22	1.0100	1.0100	1.0000	1.0000	-7.407%	6	948	-12.000%
2026-06-18	1.0800	1.1500	1.0800	1.0800	-10.000%	202	941	-18.519%
2026-06-17	1.1900	1.2000	1.1800	1.2000	-7.692%	46	941	-26.667%
2026-06-16	1.3000	1.3000	1.3000	1.3000	-10.345%	1	942	-32.308%
2026-06-15	1.4600	1.4700	1.4500	1.4500	+3.571%	472	942	-39.310%
2026-06-11	1.4000	1.4000	1.4000	1.4000	-2.098%	1	470	-37.143%
2026-06-10	1.4300	1.4300	1.4300	1.4300	-6.536%	1	469	-38.462%
2026-06-09	1.5300	1.5300	1.5300	1.5300	+2.000%	100	469	-42.484%
2026-06-08	1.5000	1.5000	1.5000	1.5000	+2.041%	1	373	-41.333%
2026-06-05	1.4000	1.4700	1.4000	1.4700	-7.547%	81	373	-40.136%
2026-06-04	1.5900	1.5900	1.5900	1.5900	+16.912%	20	292	-44.654%
2026-06-03	1.3300	1.3600	1.3300	1.3600	-15.528%	4	272	-35.294%
2026-06-02	1.6100	1.6100	1.6100	1.6100	-4.167%	1	270	-45.342%
2026-06-01	1.6500	1.6800	1.6500	1.6800	+13.514%	2	270	-47.619%
2026-05-26	1.4800	1.4800	1.4800	1.4800	-0.671%	1	271	-40.541%
2026-05-19	1.4900	1.4900	1.4900	1.4900	+9.559%	1	271	-40.940%
2026-05-14	1.6200	1.6200	1.3600	1.3600	+4.615%	3	271	-35.294%
2026-05-13	1.4300	1.4300	1.3000	1.3000	-4.412%	10	261	-32.308%
2026-05-08	1.5000	1.5000	1.3500	1.3600	-20.468%	29	261	-35.294%
2026-05-05	1.6800	1.7100	1.6800	1.7100	-10.000%	5	238	-48.538%
2026-05-04	1.9000	1.9000	1.9000	1.9000	-5.000%	1	233	-53.684%
2026-05-01	2.0000	2.0000	2.0000	2.0000	+11.111%	2	234	-56.000%
2026-04-30	1.7500	1.8600	1.7500	1.8000	-5.263%	14	234	-51.111%
2026-04-29	1.8100	1.9000	1.8100	1.9000	-0.524%	2	247	-53.684%
2026-04-28	2.0200	2.0200	1.9000	1.9100	-5.911%	66	246	-53.927%
2026-04-24	2.6900	2.9000	2.0300	2.0300	-43.923%	158	217	-56.650%
2026-04-23	3.5500	3.6200	3.5500	3.6200	+32.601%	6	68	-75.691%
2026-04-20	2.7000	2.7300	2.7000	2.7300	+14.226%	3	62	-67.766%
2026-03-26	2.3900	2.3900	2.3900	2.3900	-5.534%	1	61	-63.180%
2026-03-23	2.5000	2.5300	2.5000	2.5300	-1.556%	3	61	-65.217%
2026-03-20	2.6000	2.7100	2.4500	2.5700	+9.829%	22	58	-65.759%
2026-03-18	2.4900	2.4900	2.2600	2.3400	-24.516%	36	57	-62.393%
2026-03-12	3.1000	3.1000	3.1000	3.1000	-11.429%	1	50	-71.613%
2026-02-05	3.5000	3.5000	3.5000	3.5000	+11.111%	19	50	-74.857%
2026-02-03	3.2500	3.2500	3.1500	3.1500	0.000%	2	35	-72.063%
2026-01-30	3.1500	3.1500	3.1500	3.1500	+12.903%	1	33	-72.063%
2026-01-28	2.7000	2.7900	2.7000	2.7900	+6.084%	2	32	-68.459%
2026-01-21	2.6300	2.6300	2.6300	2.6300	-24.207%	1	31	-66.540%
2026-01-12	3.4700	3.4700	3.4700	3.4700	+70.936%	30	30	-74.640%
2026-01-06	2.0300	2.0300	2.0300	2.0300	-40.118%	30	30	-56.650%
2025-12-31	3.4000	3.4000	3.3900	3.3900	-8.378%	5	260	-74.041%
2025-12-19	3.7000	3.7000	3.7000	3.7000	-2.632%	1	260	-76.216%
2025-12-17	3.5000	3.8000	3.0000	3.8000	+26.667%	13	260	-76.842%
2025-12-16	3.0000	3.0000	3.0000	3.0000	+6.007%	30	272	-70.667%
2025-12-15	2.8300	2.8300	2.8300	2.8300	+13.200%	3	287	-68.905%
2025-12-10	2.5000	2.5000	2.5000	2.5000	+4.167%	2	290	-64.800%
2025-12-02	2.2300	2.4600	2.2300	2.4000	+8.108%	14	292	-63.333%
2025-12-01	2.2200	2.2200	2.2200	2.2200	+0.909%	1	286	-60.360%
2025-11-26	2.3300	2.3300	2.1700	2.2000	-5.172%	14	287	-60.000%
2025-11-25	2.3800	2.4000	2.3200	2.3200	+5.455%	11	287	-62.069%
2025-11-24	2.3000	2.4100	2.2000	2.2000	-13.725%	12	290	-60.000%
2025-11-21	2.5500	2.5500	2.5500	2.5500	-1.544%	4	287	-65.490%
2025-11-19	2.5900	2.5900	2.5900	2.5900	-5.128%	5	291	-66.023%
2025-11-14	2.7300	2.7600	2.6900	2.7300	+1.111%	24	296	-67.766%
2025-11-04	1.7500	2.7000	1.7500	2.7000	+18.943%	17	296	-67.407%
2025-10-31	2.2700	2.2700	2.2700	2.2700	+3.182%	50	313	-61.233%
2025-10-30	2.1400	2.2000	2.1400	2.2000	-27.869%	32	263	-60.000%
2025-10-28	3.1000	3.1000	3.0500	3.0500	-3.175%	18	231	-71.148%
2025-10-27	3.1500	3.1500	3.1500	3.1500	+1.613%	5	244	-72.063%
2025-10-24	3.1000	3.1000	3.1000	3.1000	-4.615%	5	244	-71.613%
2025-10-14	3.2500	3.2500	3.2500	3.2500	+5.178%	1	239	-72.923%
2025-10-13	3.0900	3.0900	3.0900	3.0900	-7.761%	1	240	-71.521%
2025-10-10	3.3500	3.3500	3.3500	3.3500	-5.634%	5	239	-73.731%
2025-10-06	3.4000	3.5500	3.4000	3.5500	-1.934%	4	234	-75.211%
2025-10-03	3.6200	3.6200	3.6200	3.6200	+8.060%	1	230	-75.691%
2025-10-02	3.4000	3.4000	3.3500	3.3500	-6.944%	4	230	-73.731%
2025-10-01	3.6000	3.6000	3.6000	3.6000	+0.559%	15	227	-75.556%
2025-09-30	3.5800	3.5800	3.5800	3.5800	+3.170%	1	212	-75.419%
2025-09-29	3.4700	3.4700	3.4700	3.4700	-4.932%	1	213	-74.640%
2025-09-25	3.6500	3.6500	3.6500	3.6500	-5.195%	2	212	-75.890%
2025-09-23	3.8500	3.8500	3.8500	3.8500	+11.594%	30	210	-77.143%
2025-09-22	3.5000	3.5000	3.4500	3.4500	-2.817%	2	180	-74.493%
2025-09-19	3.5500	3.5500	3.5500	3.5500	+0.852%	1	180	-75.211%
2025-09-18	3.6900	3.7200	3.5200	3.5200	-12.000%	6	179	-75.000%
2025-09-17	4.0000	4.0000	4.0000	4.0000	-6.977%	1	178	-78.000%
2025-09-15	4.3000	4.3000	4.3000	4.3000	+2.381%	1	177	-79.535%
2025-09-12	4.3000	4.3000	4.2000	4.2000	-2.552%	2	176	-79.048%
2025-09-11	4.3600	4.3600	4.3100	4.3100	+3.855%	2	175	-79.582%
2025-09-10	4.1500	4.1500	4.1500	4.1500	-10.753%	3	174	-78.795%
2025-09-09	4.7600	4.7600	4.6500	4.6500	+1.087%	4	171	-81.075%
2025-09-08	4.5500	4.6000	4.5500	4.6000	0.000%	20	167	-80.870%
2025-09-05	4.8400	4.8400	4.6000	4.6000	+1.099%	7	147	-80.870%
2025-09-03	4.5500	4.5500	4.5500	4.5500	+0.220%	6	142	-80.659%
2025-09-02	4.5400	4.5400	4.5400	4.5400	-1.304%	1	137	-80.617%
2025-08-29	4.6000	4.6000	4.6000	4.6000	+1.099%	5	132	-80.870%
2025-08-26	4.5500	4.5500	4.5500	4.5500	+1.111%	10	132	-80.659%
2025-08-21	4.5000	4.5000	4.5000	4.5000	+1.124%	1	142	-80.444%
2025-08-20	4.5400	4.5400	4.4500	4.4500	-2.412%	5	143	-80.225%
2025-08-19	4.7000	4.7000	4.5600	4.5600	-0.870%	15	140	-80.702%
2025-08-18	4.6000	4.6000	4.6000	4.6000	+2.222%	1	135	-80.870%
2025-08-15	4.5000	4.5000	4.5000	4.5000	+3.448%	1	135	-80.444%
2025-08-13	4.1000	4.3500	4.1000	4.3500	+19.178%	34	134	-79.770%
2025-08-08	3.6500	3.6500	3.6500	3.6500	+5.797%	10	153	-75.890%
2025-08-06	3.4500	3.4500	3.4500	3.4500	-12.658%	2	143	-74.493%
2025-08-05	3.9500	3.9500	3.9500	3.9500	-5.502%	4	143	-77.722%
2025-08-01	4.5000	4.5000	4.0600	4.1800	-7.726%	66	139	-78.947%
2025-07-31	4.5100	4.5300	4.5100	4.5300	+9.157%	6	74	-80.574%
2025-07-30	4.4500	4.4500	4.1500	4.1500	-3.712%	22	68	-78.795%
2025-07-29	4.3100	4.3100	4.3100	4.3100	-8.686%	1	47	-79.582%
2025-07-28	4.7200	4.7200	4.7200	4.7200	+3.736%	10	47	-81.356%
2025-07-25	4.6900	5.0000	4.5500	4.5500	-23.529%	11	47	-80.659%
2025-07-23	5.7500	5.9500	5.7500	5.9500	+6.250%	13	39	-85.210%
2025-07-22	5.6000	5.6000	5.6000	5.6000	+7.692%	1	49	-84.286%
2025-07-18	5.3500	5.3500	5.2000	5.2000	-0.952%	2	50	-83.077%
2025-07-17	5.2500	5.2500	5.2500	5.2500	+0.962%	6	49	-83.238%
2025-07-16	5.2000	5.2000	5.2000	5.2000	-7.143%	1	43	-83.077%
2025-07-15	5.6000	5.6000	5.6000	5.6000	-0.885%	18	42	-84.286%
2025-07-14	5.6500	5.6500	5.6000	5.6500	+1.436%	3	24	-84.425%
2025-07-11	5.7000	5.7000	5.5700	5.5700	-4.296%	6	22	-84.201%
2025-07-10	5.8200	5.8200	5.8200	5.8200	-5.212%	1	18	-84.880%
2025-07-07	6.0000	6.1400	6.0000	6.1400	+7.155%	3	17	-85.668%
2025-06-30	5.8000	5.8000	5.7300	5.7300	+6.111%	2	14	-84.642%
2025-06-23	5.3500	5.4000	5.3500	5.4000	-18.182%	2	12	-83.704%
2025-06-17	6.6000	6.6000	6.6000	6.6000	0.000%	10	10	-86.667%