Dark

CMCSA20280121C20
CMCSA Jan 21 2028 20.00 Call (CMCSA280121C00020000)
option OPRA

EOD

Sep 16, 2026

5.62-27.202%(-2.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	5.6200	5.6200	5.6200	5.6200	-27.202%	1	806	0.000%
2026-09-04	7.6500	7.7200	7.6500	7.7200	-1.656%	80	806	-27.202%
2026-09-03	7.8500	7.8500	7.8500	7.8500	+0.512%	80	806	-28.408%
2026-08-31	7.9000	7.9000	7.8100	7.8100	-5.333%	68	886	-28.041%
2026-08-26	8.2500	8.2500	8.2500	8.2500	-1.316%	20	954	-31.879%
2026-08-25	8.3600	8.3600	8.3600	8.3600	+1.951%	2	974	-32.775%
2026-08-24	8.1400	8.2000	8.1400	8.2000	+9.333%	18	976	-31.463%
2026-08-18	7.5000	7.5000	7.5000	7.5000	+6.838%	2	994	-25.067%
2026-08-17	7.1000	7.2500	7.0200	7.0200	-8.713%	22	996	-19.943%
2026-08-14	7.6900	7.6900	7.6900	7.6900	+3.919%	20	989	-26.918%
2026-08-13	7.4500	7.5000	7.4000	7.4000	+6.936%	20	969	-24.054%
2026-08-11	6.9200	6.9200	6.9200	6.9200	+0.875%	10	973	-18.786%
2026-08-07	6.8600	6.8600	6.8600	6.8600	+0.587%	1	963	-18.076%
2026-08-06	6.6400	6.8200	6.6400	6.8200	+7.064%	16	964	-17.595%
2026-08-05	6.3200	6.3700	6.3200	6.3700	-4.783%	2	979	-11.774%
2026-08-04	6.6900	6.6900	6.6900	6.6900	+1.210%	5	979	-15.994%
2026-08-03	6.5200	6.6100	6.5000	6.6100	+8.361%	11	984	-14.977%
2026-07-31	6.0000	6.1000	6.0000	6.1000	+9.515%	2	988	-7.869%
2026-07-30	5.5700	5.5700	5.5700	5.5700	-17.481%	1	990	+0.898%
2026-07-29	5.7000	6.7500	5.6600	6.7500	+7.143%	32	991	-16.741%
2026-07-28	5.9500	6.3000	5.9500	6.3000	+16.667%	32	979	-10.794%
2026-07-27	5.5000	5.5000	5.4000	5.4000	+9.091%	35	984	+4.074%
2026-07-24	4.9000	4.9500	4.8000	4.9500	+3.125%	89	959	+13.535%
2026-07-23	4.9000	4.9000	4.8000	4.8000	-15.044%	16	928	+17.083%
2026-07-22	5.6500	5.6500	5.6500	5.6500	-5.833%	3	912	-0.531%
2026-07-21	6.0000	6.0000	6.0000	6.0000	+2.215%	1	909	-6.333%
2026-07-20	5.8700	5.8700	5.8700	5.8700	-12.779%	6	909	-4.259%
2026-07-17	6.3500	6.7300	6.3500	6.7300	+10.328%	32	903	-16.493%
2026-07-13	6.2000	6.2000	6.1000	6.1000	+5.172%	5	883	-7.869%
2026-07-10	5.7500	5.8000	5.7500	5.8000	+0.870%	6	882	-3.103%
2026-07-07	6.0500	6.1500	5.7500	5.7500	-3.685%	13	876	-2.261%
2026-07-06	5.9700	5.9700	5.9700	5.9700	-5.984%	5	867	-5.863%
2026-07-01	6.3500	6.3500	6.3500	6.3500	-0.781%	10	867	-11.496%
2026-06-30	6.2000	6.4700	6.2000	6.4000	+1.587%	35	857	-12.188%
2026-06-29	7.9000	7.9000	6.3000	6.3000	+25.749%	245	827	-10.794%
2026-06-25	5.1500	5.1500	5.0100	5.0100	+1.829%	4	648	+12.176%
2026-06-24	5.1500	5.1500	4.9200	4.9200	+2.287%	60	646	+14.228%
2026-06-22	4.9500	5.0000	4.8100	4.8100	-4.752%	81	630	+16.840%
2026-06-18	5.1000	5.2000	5.0500	5.0500	-4.717%	31	638	+11.287%
2026-06-17	5.4400	5.4500	5.3000	5.3000	-5.861%	40	638	+6.038%
2026-06-16	5.6500	5.6500	5.5500	5.6300	-10.350%	5	605	-0.178%
2026-06-15	6.2800	6.2800	6.2800	6.2800	-3.385%	1	600	-10.510%
2026-06-12	6.4000	6.5000	6.4000	6.5000	+3.175%	3	599	-13.538%
2026-06-10	6.3000	6.3000	6.3000	6.3000	+2.439%	8	600	-10.794%
2026-06-05	5.8000	6.1500	5.8000	6.1500	+8.850%	201	608	-8.618%
2026-06-04	5.9600	5.9600	5.6300	5.6500	-0.877%	26	407	-0.531%
2026-06-03	7.3500	7.3500	5.7000	5.7000	-13.636%	179	387	-1.404%
2026-06-02	6.6000	6.6000	6.6000	6.6000	-5.714%	14	271	-14.848%
2026-06-01	6.6000	7.0000	6.4000	7.0000	-3.448%	16	257	-19.714%
2026-05-27	7.2500	7.2500	7.2500	7.2500	+2.837%	5	245	-22.483%
2026-05-26	7.0500	7.0500	7.0500	7.0500	+8.462%	1	250	-20.284%
2026-05-21	6.4000	6.5000	6.4000	6.5000	-2.256%	12	249	-13.538%
2026-05-20	6.7500	6.7500	6.6500	6.6500	-3.623%	3	239	-15.489%
2026-05-18	6.7700	6.9000	6.7700	6.9000	+4.387%	18	220	-18.551%
2026-05-15	6.6500	6.9000	6.6100	6.6100	-2.074%	16	220	-14.977%
2026-05-14	6.8000	6.9600	6.7500	6.7500	+4.167%	7	214	-16.741%
2026-05-13	6.7500	6.7500	6.4000	6.4800	-1.818%	41	178	-13.272%
2026-05-12	6.6000	6.6000	6.6000	6.6000	0.000%	2	178	-14.848%
2026-05-11	6.8000	6.8000	6.5500	6.6000	-6.648%	18	178	-14.848%
2026-05-08	7.0000	7.0700	7.0000	7.0700	-8.062%	3	174	-20.509%
2026-05-07	7.6900	7.6900	7.6900	7.6900	-0.774%	1	171	-26.918%
2026-05-06	7.7500	7.7500	7.7500	7.7500	-3.727%	5	171	-27.484%
2026-05-05	8.0500	8.0500	8.0500	8.0500	-3.012%	2	166	-30.186%
2026-05-04	8.2500	8.3000	8.2000	8.3000	+3.750%	16	166	-32.289%
2026-04-29	8.4000	8.4000	8.0000	8.0000	-5.882%	2	152	-29.750%
2026-04-27	8.6500	9.0000	8.5000	8.5000	-2.857%	29	150	-33.882%
2026-04-24	9.7500	9.7500	8.7500	8.7500	-29.888%	16	142	-35.771%
2026-04-23	12.4900	12.4900	12.4800	12.4800	+16.093%	10	130	-54.968%
2026-04-17	10.7500	10.7500	10.7500	10.7500	+22.159%	2	130	-47.721%
2026-04-13	8.8000	8.8000	8.8000	8.8000	-3.190%	2	130	-36.136%
2026-04-09	9.4200	9.4200	9.0900	9.0900	-6.289%	31	130	-38.174%
2026-03-25	9.7000	9.7000	9.7000	9.7000	-2.020%	30	129	-42.062%
2026-03-24	9.9000	9.9000	9.9000	9.9000	-10.407%	5	99	-43.232%
2026-03-18	11.0500	11.0500	11.0500	11.0500	-1.163%	1	101	-49.140%
2026-03-16	11.1800	11.1800	11.1800	11.1800	+1.636%	2	101	-49.732%
2026-03-13	11.0000	11.0000	11.0000	11.0000	-1.345%	1	101	-48.909%
2026-03-12	11.0100	11.1800	10.9100	11.1500	-9.350%	41	101	-49.596%
2026-02-23	12.3000	12.3000	12.3000	12.3000	-6.107%	3	99	-54.309%
2026-02-11	13.2000	13.2000	13.1000	13.1000	+10.735%	2	96	-57.099%
2026-02-06	11.8000	11.8300	11.8000	11.8300	+4.690%	21	96	-52.494%
2026-02-04	11.3000	11.3000	11.3000	11.3000	+8.134%	3	96	-50.265%
2026-02-02	10.4500	10.4500	10.4500	10.4500	+3.261%	5	93	-46.220%
2026-01-29	10.3300	10.3300	10.1200	10.1200	-5.421%	21	88	-44.466%
2026-01-26	10.7000	10.7000	10.7000	10.7000	+4.288%	1	88	-47.477%
2026-01-22	10.1700	10.2600	10.1700	10.2600	+2.600%	2	87	-45.224%
2026-01-21	9.7500	10.0000	9.7500	10.0000	+4.712%	15	87	-43.800%
2026-01-14	9.5500	9.7000	9.5500	9.5500	+3.804%	18	87	-41.152%
2026-01-08	9.0500	9.2000	9.0500	9.2000	+3.487%	7	69	-38.913%
2026-01-07	8.7500	9.0000	8.6000	8.8900	-17.913%	94	62	-36.783%
2025-12-31	10.7500	10.8300	10.7500	10.8300	+0.278%	10	369	-48.107%
2025-12-29	10.8000	10.8000	10.8000	10.8000	+2.662%	1	369	-47.963%
2025-12-26	10.5200	10.5200	10.5200	10.5200	-0.661%	1	368	-46.578%
2025-12-24	10.5900	10.5900	10.5900	10.5900	+3.925%	10	368	-46.931%
2025-12-23	10.2400	10.2400	10.1900	10.1900	+0.295%	22	368	-44.848%
2025-12-22	10.5700	10.5700	10.1600	10.1600	-6.789%	11	348	-44.685%
2025-12-19	10.9000	10.9000	10.9000	10.9000	-0.909%	1	353	-48.440%
2025-12-18	11.0000	11.0000	11.0000	11.0000	-3.678%	3	354	-48.909%
2025-12-17	11.2000	11.4200	11.1800	11.4200	+9.808%	23	357	-50.788%
2025-12-16	10.0000	10.4000	10.0000	10.4000	+15.556%	18	357	-45.962%
2025-12-15	7.4000	9.0000	7.4000	9.0000	+2.857%	4	358	-37.556%
2025-12-12	8.7500	8.7500	8.7500	8.7500	0.000%	5	362	-35.771%
2025-12-11	8.8000	8.8000	8.7500	8.7500	+6.707%	39	362	-35.771%
2025-12-09	8.2000	8.2000	8.2000	8.2000	+0.244%	1	346	-31.463%
2025-12-08	8.3800	8.3800	8.1800	8.1800	-2.619%	12	345	-31.296%
2025-12-03	8.4000	8.4000	8.4000	8.4000	+2.439%	200	338	-33.095%
2025-12-02	8.2000	8.2000	8.2000	8.2000	+0.613%	2	538	-31.463%
2025-12-01	8.1500	8.1500	8.1500	8.1500	0.000%	9	538	-31.043%
2025-11-26	8.1500	8.1500	8.1200	8.1500	-2.395%	201	337	-31.043%
2025-11-25	8.3500	8.3500	8.3500	8.3500	+1.954%	5	337	-32.695%
2025-11-20	8.1900	8.1900	8.1900	8.1900	-7.978%	1	337	-31.380%
2025-11-14	8.8100	8.9000	8.8100	8.9000	-4.301%	2	337	-36.854%
2025-11-13	9.6200	9.6200	9.3000	9.3000	+2.762%	7	336	-39.570%
2025-11-10	8.5000	9.0500	8.5000	9.0500	+2.260%	8	342	-37.901%
2025-11-07	8.8500	8.8500	8.8500	8.8500	-1.557%	1	343	-36.497%
2025-11-05	8.9900	8.9900	8.9900	8.9900	+3.931%	1	343	-37.486%
2025-11-04	8.6500	8.6500	8.6500	8.6500	+1.765%	120	343	-35.029%
2025-11-03	8.5500	8.5500	8.5000	8.5000	-7.104%	3	458	-33.882%
2025-10-31	8.8000	9.1500	8.8000	9.1500	+3.977%	5	458	-38.579%
2025-10-30	8.4500	8.9000	8.4500	8.8000	-9.744%	39	453	-36.136%
2025-10-29	10.0000	10.1000	9.7500	9.7500	-6.250%	140	415	-42.359%
2025-10-28	10.3500	10.4000	10.3100	10.4000	-1.422%	7	300	-45.962%
2025-10-27	10.6500	10.8000	10.4000	10.5500	+1.932%	44	255	-46.730%
2025-10-24	10.6000	10.6000	10.3500	10.3500	-0.481%	6	255	-45.700%
2025-10-23	10.4000	10.4500	10.3400	10.4000	-1.979%	146	250	-45.962%
2025-10-22	10.5000	10.6100	10.5000	10.6100	-1.026%	2	177	-47.031%
2025-10-21	10.8000	11.0000	10.7200	10.7200	+2.095%	25	176	-47.575%
2025-10-20	10.5200	10.5200	10.5000	10.5000	+1.449%	5	155	-46.476%
2025-10-16	10.6500	10.6500	10.3500	10.3500	-2.358%	21	150	-45.700%
2025-10-15	10.6000	10.6000	10.6000	10.6000	-4.072%	1	136	-46.981%
2025-10-14	10.7500	11.0500	10.7500	11.0500	+1.376%	65	136	-49.140%
2025-10-13	10.9000	10.9000	10.9000	10.9000	+1.869%	3	145	-48.440%
2025-10-10	12.1500	12.1500	10.7000	10.7000	-2.639%	7	144	-47.477%
2025-10-09	11.3000	11.3000	10.9900	10.9900	-4.435%	52	137	-48.863%
2025-10-08	11.4900	11.5000	11.4900	11.5000	-2.128%	6	85	-51.130%
2025-10-03	11.7500	11.7500	11.7500	11.7500	+3.524%	1	84	-52.170%
2025-10-02	11.4500	11.5500	11.3500	11.3500	-2.825%	13	83	-50.485%
2025-10-01	11.8200	11.9000	11.6800	11.6800	-2.748%	47	77	-51.884%
2025-09-29	12.0100	12.0100	12.0100	12.0100	-1.959%	15	71	-53.206%
2025-09-26	12.1500	12.2500	12.1500	12.2500	+2.168%	41	60	-54.122%
2025-09-24	11.9900	11.9900	11.9900	11.9900	+0.756%	1	21	-53.128%
2025-09-18	12.0000	12.0000	11.9000	11.9000	-7.031%	23	21	-52.773%
2025-09-17	12.8000	12.8000	12.8000	12.8000	+0.946%	1	3	-56.094%
2025-09-16	12.6900	12.6900	12.6800	12.6800	0.000%	2	2	-55.678%