Dark

CMCSA20280121C15
CMCSA Jan 21 2028 15.00 Call (CMCSA280121C00015000)
option OPRA

EOD

Sep 9, 2026

9.85-17.917%(-2.15)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	9.8500	9.8900	9.8500	9.8500	-17.917%	7	341	0.000%
2026-09-02	12.0100	12.0100	12.0000	12.0000	-1.639%	2	338	-17.917%
2026-08-28	11.8000	12.2000	11.8000	12.2000	-1.215%	2	339	-19.262%
2026-08-26	12.3800	12.3800	12.0500	12.3500	+0.899%	4	339	-20.243%
2026-08-24	12.2400	12.2400	12.2400	12.2400	+2.000%	1	339	-19.526%
2026-08-19	12.0000	12.0000	12.0000	12.0000	+11.111%	15	340	-17.917%
2026-08-17	10.8000	10.8000	10.8000	10.8000	-4.846%	1	355	-8.796%
2026-08-14	11.3500	11.3500	11.3500	11.3500	+11.823%	6	356	-13.216%
2026-08-10	10.7000	10.7000	10.1500	10.1500	-4.245%	4	356	-2.956%
2026-08-07	10.6000	10.6000	10.6000	10.6000	+6.963%	2	355	-7.075%
2026-08-04	9.8500	9.9100	9.8500	9.9100	-0.900%	45	355	-0.605%
2026-07-29	10.0000	10.0000	10.0000	10.0000	+14.943%	8	355	-1.500%
2026-07-27	8.7000	8.7000	8.7000	8.7000	+12.987%	1	363	+13.218%
2026-07-23	8.5000	8.5000	7.7000	7.7000	-16.757%	8	363	+27.922%
2026-07-16	9.2500	9.2500	9.2500	9.2500	+4.520%	1	362	+6.486%
2026-07-14	8.8500	8.8500	8.8500	8.8500	+1.724%	1	363	+11.299%
2026-07-08	8.7000	8.7000	8.7000	8.7000	-4.918%	1	362	+13.218%
2026-07-07	9.1500	9.1500	9.1500	9.1500	+1.667%	3	362	+7.650%
2026-07-06	9.0000	9.0000	9.0000	9.0000	-7.692%	5	365	+9.444%
2026-07-01	9.7500	9.7500	9.7500	9.7500	+1.036%	1	360	+1.026%
2026-06-30	9.9500	9.9500	9.6500	9.6500	-1.831%	104	360	+2.073%
2026-06-29	11.0000	11.0000	9.8000	9.8300	+16.057%	10	260	+0.203%
2026-06-26	8.4800	8.4800	8.4600	8.4700	+0.833%	30	262	+16.293%
2026-06-25	8.4000	8.4000	8.4000	8.4000	+5.000%	1	292	+17.262%
2026-06-22	8.0300	8.0300	8.0000	8.0000	0.000%	3	292	+23.125%
2026-06-18	8.2500	8.2500	8.0000	8.0000	0.000%	22	277	+23.125%
2026-06-17	8.6000	8.6000	8.0000	8.0000	-11.111%	43	277	+23.125%
2026-06-16	9.4500	9.4500	9.0000	9.0000	-5.263%	19	245	+9.444%
2026-06-15	9.5000	9.5000	9.5000	9.5000	+3.261%	1	244	+3.684%
2026-06-09	9.2000	9.2000	9.2000	9.2000	-3.158%	1	244	+7.065%
2026-06-08	9.4300	9.5000	9.4300	9.5000	+4.626%	2	243	+3.684%
2026-06-05	9.1000	9.1000	8.6500	9.0800	+1.908%	27	242	+8.480%
2026-06-04	9.0300	9.0300	8.9100	8.9100	-4.604%	30	269	+10.550%
2026-06-03	9.8100	9.8100	9.3400	9.3400	-7.980%	2	239	+5.460%
2026-06-02	10.3000	10.3700	10.1500	10.1500	0.000%	8	238	-2.956%
2026-05-29	10.3000	10.3000	10.1500	10.1500	-1.361%	15	230	-2.956%
2026-05-28	10.2000	10.2900	10.2000	10.2900	-0.676%	6	218	-4.276%
2026-05-26	10.7700	10.7700	10.3600	10.3600	+0.583%	13	219	-4.923%
2026-05-22	10.6000	10.6000	10.3000	10.3000	+1.478%	27	211	-4.369%
2026-05-21	10.1000	10.1500	10.1000	10.1500	+0.495%	4	207	-2.956%
2026-05-14	10.1000	10.1000	10.1000	10.1000	-2.132%	1	207	-2.475%
2026-05-13	10.0000	10.3500	10.0000	10.3200	-6.182%	42	172	-4.554%
2026-05-12	11.0000	11.0000	11.0000	11.0000	+6.280%	21	172	-10.455%
2026-05-11	10.5200	10.5200	10.2000	10.3500	-3.271%	6	172	-4.831%
2026-05-08	10.9000	10.9000	10.7000	10.7000	-8.936%	11	167	-7.944%
2026-05-07	12.0000	12.0000	11.6000	11.7500	-0.676%	182	156	-16.170%
2026-05-06	11.9000	11.9000	11.8300	11.8300	-6.037%	4	40	-16.737%
2026-04-29	11.9000	12.5900	11.9000	12.5900	-1.641%	4	36	-21.763%
2026-04-28	12.8000	12.8000	12.8000	12.8000	-1.463%	5	36	-23.047%
2026-04-27	12.9900	12.9900	12.9900	12.9900	+0.698%	1	31	-24.172%
2026-04-24	14.0000	14.0000	12.9000	12.9000	-21.341%	16	31	-23.643%
2026-04-23	16.4000	16.4000	16.4000	16.4000	+11.945%	6	15	-39.939%
2026-04-22	14.5000	14.6500	14.5000	14.6500	-2.398%	6	15	-32.765%
2026-04-17	15.0100	15.0100	15.0100	15.0100	+7.599%	4	9	-34.377%
2026-04-16	13.9500	13.9500	13.9500	13.9500	+8.560%	1	5	-29.391%
2026-04-07	12.8500	12.8500	12.8500	12.8500	-6.749%	2	5	-23.346%
2026-03-31	13.9300	13.9300	13.7800	13.7800	-12.840%	2	3	-28.520%
2026-03-09	15.8100	15.8100	15.8100	15.8100	-7.000%	1	10	-37.698%
2026-03-05	17.0000	17.0000	17.0000	17.0000	+6.250%	1	10	-42.059%
2026-03-04	16.0000	16.0000	16.0000	16.0000	-0.929%	2	10	-38.438%
2026-02-26	16.1500	16.1500	16.1500	16.1500	-3.582%	1	11	-39.009%
2026-02-18	16.7500	16.7500	16.7500	16.7500	-6.162%	1	11	-41.194%
2026-02-11	17.9000	17.9000	17.6300	17.8500	+14.496%	3	11	-44.818%
2026-02-05	15.5900	15.5900	15.5900	15.5900	-2.684%	1	12	-36.818%
2026-02-04	15.9000	16.0200	15.9000	16.0200	+9.726%	6	12	-38.514%
2026-01-30	14.6000	14.6000	14.6000	14.6000	+0.690%	5	14	-32.534%
2026-01-29	14.5000	14.5000	14.5000	14.5000	+0.625%	1	19	-32.069%
2026-01-22	14.3700	14.4100	14.3700	14.4100	+6.034%	9	18	-31.645%
2026-01-20	13.5900	13.5900	13.5900	13.5900	-0.803%	4	16	-27.520%
2026-01-16	13.7000	13.7000	13.7000	13.7000	+1.032%	1	11	-28.102%
2026-01-15	13.5600	13.5600	13.5600	13.5600	+6.772%	6	11	-27.360%
2026-01-07	13.0000	13.0000	12.7000	12.7000	+3.084%	4	5	-22.441%
2026-01-06	12.3200	12.3200	12.3200	12.3200	-13.846%	1	1	-20.049%
2025-12-22	14.3000	14.3000	14.3000	14.3000	-3.182%	1	133	-31.119%
2025-12-19	14.7700	14.7700	14.7700	14.7700	-2.829%	2	133	-33.311%
2025-12-18	15.5000	15.5000	15.2000	15.2000	+0.662%	68	135	-35.197%
2025-12-17	15.0000	15.1000	15.0000	15.1000	+3.425%	14	201	-34.768%
2025-12-16	14.0500	14.6000	14.0500	14.6000	+9.940%	40	195	-32.534%
2025-12-15	13.2800	13.2800	13.2800	13.2800	+7.792%	1	205	-25.828%
2025-12-10	12.3200	12.3200	12.3200	12.3200	+1.233%	2	204	-20.049%
2025-12-02	12.3400	12.3400	12.1700	12.1700	+0.165%	15	202	-19.063%
2025-12-01	12.1500	12.1500	12.1500	12.1500	-3.187%	4	190	-18.930%
2025-11-24	12.5500	12.5500	12.5500	12.5500	+1.210%	135	186	-21.514%
2025-11-21	12.4000	12.4000	12.4000	12.4000	-0.402%	1	51	-20.565%
2025-11-19	12.4500	12.4500	12.4500	12.4500	-7.914%	15	50	-20.884%
2025-11-13	13.5200	13.5200	13.5200	13.5200	+2.038%	5	35	-27.145%
2025-10-31	13.3500	13.3500	13.2500	13.2500	-1.487%	25	30	-25.660%
2025-10-30	13.4500	13.4500	13.4500	13.4500	-5.348%	1	5	-26.766%
2025-10-28	14.2100	14.2100	14.2100	14.2100	-2.671%	3	4	-30.683%
2025-10-23	14.6000	14.6000	14.6000	14.6000	0.000%	1	1	-32.534%