Dark

CMCSA20271217C40
CMCSA Dec 17 2027 40.00 Call (CMCSA271217C00040000)
option OPRA

EOD

Sep 16, 2026

0.5300-18.462%(-0.1200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.5000	0.5300	0.5000	0.5300	-18.462%	2	351	0.000%
2026-09-10	0.6500	0.6500	0.6500	0.6500	+12.069%	1	351	-18.462%
2026-09-09	0.5800	0.5800	0.5800	0.5800	-39.583%	6	350	-8.621%
2026-08-21	0.9800	0.9800	0.9600	0.9600	-4.950%	3	350	-44.792%
2026-08-14	1.0500	1.0500	1.0100	1.0100	+4.124%	4	350	-47.525%
2026-08-13	0.9700	0.9700	0.9700	0.9700	+8.989%	17	350	-45.361%
2026-08-11	0.8900	0.8900	0.8900	0.8900	+5.952%	97	350	-40.449%
2026-08-05	0.8400	0.8400	0.8400	0.8400	+2.439%	16	270	-36.905%
2026-07-30	0.8200	0.8200	0.8200	0.8200	+64.000%	32	270	-35.366%
2026-07-23	0.5000	0.5000	0.5000	0.5000	-43.182%	5	238	+6.000%
2026-07-13	0.8000	0.8800	0.8000	0.8800	-1.124%	2	233	-39.773%
2026-06-30	0.8500	0.8900	0.8300	0.8900	-1.111%	3	233	-40.449%
2026-06-29	1.0000	1.0000	0.9000	0.9000	-30.769%	4	233	-41.111%
2026-06-25	1.3000	1.3000	1.3000	1.3000	+35.417%	1	232	-59.231%
2026-06-16	0.9600	0.9600	0.9600	0.9600	+3.226%	5	231	-44.792%
2026-06-15	0.9600	1.0100	0.8600	0.9300	+6.897%	28	226	-43.011%
2026-06-03	0.8500	0.8900	0.8300	0.8700	-13.861%	12	224	-39.080%
2026-05-26	0.9700	1.0100	0.9700	1.0100	+23.171%	4	220	-47.525%
2026-05-21	0.8700	0.8700	0.8200	0.8200	-26.786%	7	219	-35.366%
2026-05-20	0.8700	1.1200	0.8700	1.1200	-3.448%	23	222	-52.679%
2026-05-04	1.0700	1.5500	1.0700	1.1600	+10.476%	42	215	-54.310%
2026-04-30	1.1000	1.1500	1.0500	1.0500	-8.696%	4	202	-49.524%
2026-04-27	1.2000	1.2200	1.1500	1.1500	-31.953%	36	202	-53.913%
2026-04-21	1.6900	1.6900	1.6900	1.6900	+30.000%	1	205	-68.639%
2026-04-10	1.2400	1.3200	1.2300	1.3000	-2.256%	22	205	-59.231%
2026-03-27	1.3300	1.3300	1.3300	1.3300	-18.902%	3	200	-60.150%
2026-03-24	1.9400	1.9400	1.5900	1.6400	+19.708%	42	202	-67.683%
2026-03-23	1.6000	1.6900	1.3700	1.3700	-28.272%	21	190	-61.314%
2026-03-16	1.9100	1.9100	1.9100	1.9100	-16.957%	3	182	-72.251%
2026-03-06	2.7900	2.7900	2.3000	2.3000	-9.449%	4	181	-76.957%
2026-03-04	2.4200	2.5400	2.4200	2.5400	+12.389%	2	183	-79.134%
2026-02-25	2.2900	2.2900	2.1500	2.2600	-10.672%	286	39	-76.549%
2026-02-13	2.5300	2.5300	2.5300	2.5300	+11.454%	67	39	-79.051%
2026-02-06	2.2700	2.2700	2.2700	2.2700	+7.583%	1	39	-76.652%
2026-02-05	3.1000	3.1000	2.1100	2.1100	+13.441%	48	39	-74.882%
2026-01-30	2.5700	2.5700	1.8200	1.8600	+26.531%	18	39	-71.505%
2026-01-29	1.4700	1.4700	1.4700	1.4700	-8.125%	5	36	-63.946%
2026-01-28	1.8000	1.8000	1.5000	1.6000	-2.439%	29	31	-66.875%
2026-01-20	1.6400	1.6400	1.6400	1.6400	-4.094%	10	40	-67.683%
2026-01-12	1.7100	1.7100	1.7100	1.7100	-8.065%	30	30	-69.006%
2026-01-06	1.8600	1.8600	1.8600	1.8600	-17.333%	10	10	-71.505%
2025-12-30	2.2500	2.2500	2.2500	2.2500	+3.211%	2	10,947	-76.444%
2025-12-23	2.1000	2.1800	2.1000	2.1800	-3.111%	6	10,949	-75.688%
2025-12-22	2.2500	2.2500	2.2500	2.2500	-6.250%	2	10,944	-76.444%
2025-12-17	2.2300	2.5300	2.2300	2.4000	+10.092%	21	10,944	-77.917%
2025-12-16	2.0600	2.2300	2.0600	2.1800	+17.204%	28	10,945	-75.688%
2025-12-15	1.8600	1.8600	1.8600	1.8600	+3.333%	1	10,953	-71.505%
2025-12-12	1.8000	1.8000	1.8000	1.8000	+16.129%	2	10,952	-70.556%
2025-12-10	1.5600	1.5600	1.5500	1.5500	+3.333%	100	10,954	-65.806%
2025-12-09	1.5000	1.5000	1.5000	1.5000	-0.662%	2	10,866	-64.667%
2025-12-05	1.5500	1.5800	1.5000	1.5100	-7.927%	399	10,864	-64.901%
2025-12-04	1.6500	1.7500	1.5900	1.6400	+13.103%	15	10,514	-67.683%
2025-12-02	1.4200	1.4900	1.3800	1.4500	+1.399%	24	10,520	-63.448%
2025-12-01	1.4200	1.4500	1.4000	1.4300	+2.143%	6	10,518	-62.937%
2025-11-28	1.4000	1.4000	1.4000	1.4000	-4.110%	405	10,515	-62.143%
2025-11-26	1.4400	1.4700	1.4400	1.4600	-0.680%	48	10,150	-63.699%
2025-11-25	1.4800	1.5600	1.4100	1.4700	+5.755%	422	10,150	-63.946%
2025-11-24	1.6000	1.6000	1.3900	1.3900	-22.346%	21	9,748	-61.871%
2025-11-21	1.7100	1.7900	1.6700	1.7900	+15.484%	54	9,749	-70.391%
2025-11-20	1.6700	1.7500	1.5500	1.5500	-8.824%	404	9,750	-65.806%
2025-11-18	1.7000	1.7000	1.7000	1.7000	-3.409%	4	9,355	-68.824%
2025-11-14	1.7600	1.7600	1.7600	1.7600	+4.142%	8	9,359	-69.886%
2025-11-11	1.6900	1.6900	1.6900	1.6900	-3.429%	2	9,367	-68.639%
2025-11-05	1.7500	1.7500	1.7500	1.7500	0.000%	10	9,369	-69.714%
2025-11-04	1.7500	1.7500	1.7500	1.7500	+12.903%	2	9,359	-69.714%
2025-11-03	1.5600	1.5600	1.5500	1.5500	0.000%	25	9,369	-65.806%
2025-10-30	1.1700	1.8000	1.1700	1.5500	-15.301%	4	9,369	-65.806%
2025-10-29	2.0000	2.0700	1.8300	1.8300	-10.732%	1,213	9,365	-71.038%
2025-10-28	2.0000	2.0500	2.0000	2.0500	+1.990%	6	8,155	-74.146%
2025-10-24	2.0000	2.0200	2.0000	2.0100	-0.495%	4	8,155	-73.632%
2025-10-20	2.0200	2.0200	2.0200	2.0200	+1.000%	2	8,152	-73.762%
2025-10-15	2.1300	2.1300	2.0000	2.0000	0.000%	4	8,151	-73.500%
2025-10-13	2.1600	2.1600	2.0000	2.0000	0.000%	31	8,148	-73.500%
2025-10-10	2.3400	2.3400	2.0000	2.0000	-6.977%	1,208	8,148	-73.500%
2025-10-09	2.1400	2.1500	2.1400	2.1500	-8.511%	20	6,940	-75.349%
2025-10-07	2.3500	2.3500	2.3500	2.3500	+5.381%	3	6,943	-77.447%
2025-10-06	2.3500	2.3500	2.2300	2.2300	-2.620%	31	6,943	-76.233%
2025-10-03	2.2300	2.3100	2.2300	2.2900	+6.512%	8	6,930	-76.856%
2025-10-02	2.2000	2.2000	2.1100	2.1500	-4.444%	1,608	6,935	-75.349%
2025-09-30	2.3000	2.3200	2.2500	2.2500	-1.747%	810	5,333	-76.444%
2025-09-29	2.3000	2.3000	2.2700	2.2900	-0.435%	292	4,524	-76.856%
2025-09-25	2.3000	2.3000	2.3000	2.3000	0.000%	2	4,262	-76.957%
2025-09-24	2.3000	2.3100	2.3000	2.3000	0.000%	122	4,260	-76.957%
2025-09-23	2.3800	2.3800	2.3000	2.3000	+4.545%	9	4,138	-76.957%
2025-09-22	2.2000	2.2000	2.2000	2.2000	-3.509%	1	4,145	-75.909%
2025-09-19	2.2500	2.2800	2.1500	2.2800	+4.110%	414	4,145	-76.754%
2025-09-18	2.2700	2.3000	2.1900	2.1900	-15.116%	11	3,744	-75.799%
2025-09-17	2.5700	2.5800	2.5500	2.5800	+1.176%	3	3,735	-79.457%
2025-09-15	2.7000	2.7000	2.5500	2.5500	-1.923%	30	3,736	-79.216%
2025-09-12	2.5000	2.6200	2.5000	2.6000	-13.333%	8	3,730	-79.615%
2025-09-08	3.0000	3.0000	3.0000	3.0000	+1.695%	3	3,722	-82.333%
2025-09-03	2.9500	2.9500	2.9500	2.9500	-4.221%	1	3,722	-82.034%
2025-09-02	3.0800	3.0800	3.0800	3.0800	+2.667%	3	3,722	-82.792%
2025-08-29	3.0000	3.0000	3.0000	3.0000	+5.263%	1	3,719	-82.333%
2025-08-28	2.8200	2.8500	2.8200	2.8500	-2.730%	2	3,719	-81.404%
2025-08-26	2.9000	2.9500	2.9000	2.9300	-3.618%	8	3,720	-81.911%
2025-08-25	3.1500	3.1500	3.0400	3.0400	+5.556%	4	3,719	-82.566%
2025-08-21	2.8800	2.8800	2.8800	2.8800	+2.857%	1	3,720	-81.597%
2025-08-20	2.8000	2.8000	2.8000	2.8000	-7.895%	10	3,720	-81.071%
2025-08-19	3.0000	3.0400	3.0000	3.0400	+4.110%	10	3,721	-82.566%
2025-08-18	2.9500	2.9500	2.9200	2.9200	-4.262%	4	3,713	-81.849%
2025-08-15	2.8500	3.0500	2.8000	3.0500	+10.507%	5	3,710	-82.623%
2025-08-14	2.7700	2.7700	2.7600	2.7600	+2.222%	10	3,710	-80.797%
2025-08-13	2.6500	2.7000	2.6500	2.7000	+8.434%	4	3,701	-80.370%
2025-08-12	2.4200	2.4900	2.4200	2.4900	+18.571%	2	3,699	-78.715%
2025-08-11	2.1000	2.1000	2.1000	2.1000	-6.250%	401	3,699	-74.762%
2025-08-08	2.2600	2.2600	2.2400	2.2400	+1.818%	28	3,298	-76.339%
2025-08-07	2.3000	2.3500	2.2000	2.2000	-6.780%	2,018	3,272	-75.909%
2025-08-06	2.4100	2.4300	2.3600	2.3600	-3.673%	246	1,272	-77.542%
2025-08-05	2.5000	2.5000	2.4400	2.4500	-3.922%	237	1,053	-78.367%
2025-08-04	2.5500	2.5500	2.5500	2.5500	0.000%	132	849	-79.216%
2025-08-01	2.8500	2.8500	2.5500	2.5500	-12.671%	363	717	-79.216%
2025-07-31	2.9200	2.9200	2.8300	2.9200	+8.148%	3	423	-81.849%
2025-07-30	2.6200	2.7000	2.6200	2.7000	0.000%	2	423	-80.370%
2025-07-29	2.7500	2.8500	2.7000	2.7000	-7.850%	404	423	-80.370%
2025-07-25	3.1500	3.1500	2.8900	2.9300	-25.823%	5	24	-81.911%
2025-07-24	3.9500	3.9500	3.9500	3.9500	0.000%	20	24	-86.582%
2025-07-23	3.9500	3.9500	3.9500	3.9500	+5.898%	1	38	-86.582%
2025-07-22	3.7300	3.7300	3.7300	3.7300	+5.070%	1	38	-85.791%
2025-07-17	3.5500	3.5500	3.5500	3.5500	-2.740%	10	37	-85.070%
2025-07-15	3.8500	3.8500	3.6500	3.6500	-7.595%	25	27	-85.479%
2025-07-07	3.9500	3.9500	3.9500	3.9500	+30.795%	1	7	-86.582%
2025-07-02	3.0200	3.0200	3.0200	3.0200	-22.762%	4	6	-82.450%
2025-06-24	3.9100	3.9100	3.9100	3.9100	+8.310%	1	2	-86.445%
2025-06-18	3.6100	3.6100	3.6100	3.6100	0.000%	2	0	-85.319%