Dark

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

EOD

Jul 21, 2026

6.00+2.215%(+0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	6.0000	6.0000	6.0000	6.0000	+2.215%	1	909	0.000%
2026-07-20	5.8700	5.8700	5.8700	5.8700	-12.779%	6	909	+2.215%
2026-07-17	6.3500	6.7300	6.3500	6.7300	+10.328%	32	903	-10.847%
2026-07-13	6.2000	6.2000	6.1000	6.1000	+5.172%	5	883	-1.639%
2026-07-10	5.7500	5.8000	5.7500	5.8000	+0.870%	6	882	+3.448%
2026-07-07	6.0500	6.1500	5.7500	5.7500	-3.685%	13	876	+4.348%
2026-07-06	5.9700	5.9700	5.9700	5.9700	-5.984%	5	867	+0.503%
2026-07-01	6.3500	6.3500	6.3500	6.3500	-0.781%	10	867	-5.512%
2026-06-30	6.2000	6.4700	6.2000	6.4000	+1.587%	35	857	-6.250%
2026-06-29	7.9000	7.9000	6.3000	6.3000	+25.749%	245	827	-4.762%
2026-06-25	5.1500	5.1500	5.0100	5.0100	+1.829%	4	648	+19.760%
2026-06-24	5.1500	5.1500	4.9200	4.9200	+2.287%	60	646	+21.951%
2026-06-22	4.9500	5.0000	4.8100	4.8100	-4.752%	81	630	+24.740%
2026-06-18	5.1000	5.2000	5.0500	5.0500	-4.717%	31	638	+18.812%
2026-06-17	5.4400	5.4500	5.3000	5.3000	-5.861%	40	638	+13.208%
2026-06-16	5.6500	5.6500	5.5500	5.6300	-10.350%	5	605	+6.572%
2026-06-15	6.2800	6.2800	6.2800	6.2800	-3.385%	1	600	-4.459%
2026-06-12	6.4000	6.5000	6.4000	6.5000	+3.175%	3	599	-7.692%
2026-06-10	6.3000	6.3000	6.3000	6.3000	+2.439%	8	600	-4.762%
2026-06-05	5.8000	6.1500	5.8000	6.1500	+8.850%	201	608	-2.439%
2026-06-04	5.9600	5.9600	5.6300	5.6500	-0.877%	26	407	+6.195%
2026-06-03	7.3500	7.3500	5.7000	5.7000	-13.636%	179	387	+5.263%
2026-06-02	6.6000	6.6000	6.6000	6.6000	-5.714%	14	271	-9.091%
2026-06-01	6.6000	7.0000	6.4000	7.0000	-3.448%	16	257	-14.286%
2026-05-27	7.2500	7.2500	7.2500	7.2500	+2.837%	5	245	-17.241%
2026-05-26	7.0500	7.0500	7.0500	7.0500	+8.462%	1	250	-14.894%
2026-05-21	6.4000	6.5000	6.4000	6.5000	-2.256%	12	249	-7.692%
2026-05-20	6.7500	6.7500	6.6500	6.6500	-3.623%	3	239	-9.774%
2026-05-18	6.7700	6.9000	6.7700	6.9000	+4.387%	18	220	-13.043%
2026-05-15	6.6500	6.9000	6.6100	6.6100	-2.074%	16	220	-9.228%
2026-05-14	6.8000	6.9600	6.7500	6.7500	+4.167%	7	214	-11.111%
2026-05-13	6.7500	6.7500	6.4000	6.4800	-1.818%	41	178	-7.407%
2026-05-12	6.6000	6.6000	6.6000	6.6000	0.000%	2	178	-9.091%
2026-05-11	6.8000	6.8000	6.5500	6.6000	-6.648%	18	178	-9.091%
2026-05-08	7.0000	7.0700	7.0000	7.0700	-8.062%	3	174	-15.134%
2026-05-07	7.6900	7.6900	7.6900	7.6900	-0.774%	1	171	-21.977%
2026-05-06	7.7500	7.7500	7.7500	7.7500	-3.727%	5	171	-22.581%
2026-05-05	8.0500	8.0500	8.0500	8.0500	-3.012%	2	166	-25.466%
2026-05-04	8.2500	8.3000	8.2000	8.3000	+3.750%	16	166	-27.711%
2026-04-29	8.4000	8.4000	8.0000	8.0000	-5.882%	2	152	-25.000%
2026-04-27	8.6500	9.0000	8.5000	8.5000	-2.857%	29	150	-29.412%
2026-04-24	9.7500	9.7500	8.7500	8.7500	-29.888%	16	142	-31.429%
2026-04-23	12.4900	12.4900	12.4800	12.4800	+16.093%	10	130	-51.923%
2026-04-17	10.7500	10.7500	10.7500	10.7500	+22.159%	2	130	-44.186%
2026-04-13	8.8000	8.8000	8.8000	8.8000	-3.190%	2	130	-31.818%
2026-04-09	9.4200	9.4200	9.0900	9.0900	-6.289%	31	130	-33.993%
2026-03-25	9.7000	9.7000	9.7000	9.7000	-2.020%	30	129	-38.144%
2026-03-24	9.9000	9.9000	9.9000	9.9000	-10.407%	5	99	-39.394%
2026-03-18	11.0500	11.0500	11.0500	11.0500	-1.163%	1	101	-45.701%
2026-03-16	11.1800	11.1800	11.1800	11.1800	+1.636%	2	101	-46.333%
2026-03-13	11.0000	11.0000	11.0000	11.0000	-1.345%	1	101	-45.455%
2026-03-12	11.0100	11.1800	10.9100	11.1500	-9.350%	41	101	-46.188%
2026-02-23	12.3000	12.3000	12.3000	12.3000	-6.107%	3	99	-51.220%
2026-02-11	13.2000	13.2000	13.1000	13.1000	+10.735%	2	96	-54.198%
2026-02-06	11.8000	11.8300	11.8000	11.8300	+4.690%	21	96	-49.281%
2026-02-04	11.3000	11.3000	11.3000	11.3000	+8.134%	3	96	-46.903%
2026-02-02	10.4500	10.4500	10.4500	10.4500	+3.261%	5	93	-42.584%
2026-01-29	10.3300	10.3300	10.1200	10.1200	-5.421%	21	88	-40.711%
2026-01-26	10.7000	10.7000	10.7000	10.7000	+4.288%	1	88	-43.925%
2026-01-22	10.1700	10.2600	10.1700	10.2600	+2.600%	2	87	-41.520%
2026-01-21	9.7500	10.0000	9.7500	10.0000	+4.712%	15	87	-40.000%
2026-01-14	9.5500	9.7000	9.5500	9.5500	+3.804%	18	87	-37.173%
2026-01-08	9.0500	9.2000	9.0500	9.2000	+3.487%	7	69	-34.783%
2026-01-07	8.7500	9.0000	8.6000	8.8900	-17.913%	94	62	-32.508%
2025-12-31	10.7500	10.8300	10.7500	10.8300	+0.278%	10	369	-44.598%
2025-12-29	10.8000	10.8000	10.8000	10.8000	+2.662%	1	369	-44.444%
2025-12-26	10.5200	10.5200	10.5200	10.5200	-0.661%	1	368	-42.966%
2025-12-24	10.5900	10.5900	10.5900	10.5900	+3.925%	10	368	-43.343%
2025-12-23	10.2400	10.2400	10.1900	10.1900	+0.295%	22	368	-41.119%
2025-12-22	10.5700	10.5700	10.1600	10.1600	-6.789%	11	348	-40.945%
2025-12-19	10.9000	10.9000	10.9000	10.9000	-0.909%	1	353	-44.954%
2025-12-18	11.0000	11.0000	11.0000	11.0000	-3.678%	3	354	-45.455%
2025-12-17	11.2000	11.4200	11.1800	11.4200	+9.808%	23	357	-47.461%
2025-12-16	10.0000	10.4000	10.0000	10.4000	+15.556%	18	357	-42.308%
2025-12-15	7.4000	9.0000	7.4000	9.0000	+2.857%	4	358	-33.333%
2025-12-12	8.7500	8.7500	8.7500	8.7500	0.000%	5	362	-31.429%
2025-12-11	8.8000	8.8000	8.7500	8.7500	+6.707%	39	362	-31.429%
2025-12-09	8.2000	8.2000	8.2000	8.2000	+0.244%	1	346	-26.829%
2025-12-08	8.3800	8.3800	8.1800	8.1800	-2.619%	12	345	-26.650%
2025-12-03	8.4000	8.4000	8.4000	8.4000	+2.439%	200	338	-28.571%
2025-12-02	8.2000	8.2000	8.2000	8.2000	+0.613%	2	538	-26.829%
2025-12-01	8.1500	8.1500	8.1500	8.1500	0.000%	9	538	-26.380%
2025-11-26	8.1500	8.1500	8.1200	8.1500	-2.395%	201	337	-26.380%
2025-11-25	8.3500	8.3500	8.3500	8.3500	+1.954%	5	337	-28.144%
2025-11-20	8.1900	8.1900	8.1900	8.1900	-7.978%	1	337	-26.740%
2025-11-14	8.8100	8.9000	8.8100	8.9000	-4.301%	2	337	-32.584%
2025-11-13	9.6200	9.6200	9.3000	9.3000	+2.762%	7	336	-35.484%
2025-11-10	8.5000	9.0500	8.5000	9.0500	+2.260%	8	342	-33.702%
2025-11-07	8.8500	8.8500	8.8500	8.8500	-1.557%	1	343	-32.203%
2025-11-05	8.9900	8.9900	8.9900	8.9900	+3.931%	1	343	-33.259%
2025-11-04	8.6500	8.6500	8.6500	8.6500	+1.765%	120	343	-30.636%
2025-11-03	8.5500	8.5500	8.5000	8.5000	-7.104%	3	458	-29.412%
2025-10-31	8.8000	9.1500	8.8000	9.1500	+3.977%	5	458	-34.426%
2025-10-30	8.4500	8.9000	8.4500	8.8000	-9.744%	39	453	-31.818%
2025-10-29	10.0000	10.1000	9.7500	9.7500	-6.250%	140	415	-38.462%
2025-10-28	10.3500	10.4000	10.3100	10.4000	-1.422%	7	300	-42.308%
2025-10-27	10.6500	10.8000	10.4000	10.5500	+1.932%	44	255	-43.128%
2025-10-24	10.6000	10.6000	10.3500	10.3500	-0.481%	6	255	-42.029%
2025-10-23	10.4000	10.4500	10.3400	10.4000	-1.979%	146	250	-42.308%
2025-10-22	10.5000	10.6100	10.5000	10.6100	-1.026%	2	177	-43.450%
2025-10-21	10.8000	11.0000	10.7200	10.7200	+2.095%	25	176	-44.030%
2025-10-20	10.5200	10.5200	10.5000	10.5000	+1.449%	5	155	-42.857%
2025-10-16	10.6500	10.6500	10.3500	10.3500	-2.358%	21	150	-42.029%
2025-10-15	10.6000	10.6000	10.6000	10.6000	-4.072%	1	136	-43.396%
2025-10-14	10.7500	11.0500	10.7500	11.0500	+1.376%	65	136	-45.701%
2025-10-13	10.9000	10.9000	10.9000	10.9000	+1.869%	3	145	-44.954%
2025-10-10	12.1500	12.1500	10.7000	10.7000	-2.639%	7	144	-43.925%
2025-10-09	11.3000	11.3000	10.9900	10.9900	-4.435%	52	137	-45.405%
2025-10-08	11.4900	11.5000	11.4900	11.5000	-2.128%	6	85	-47.826%
2025-10-03	11.7500	11.7500	11.7500	11.7500	+3.524%	1	84	-48.936%
2025-10-02	11.4500	11.5500	11.3500	11.3500	-2.825%	13	83	-47.137%
2025-10-01	11.8200	11.9000	11.6800	11.6800	-2.748%	47	77	-48.630%
2025-09-29	12.0100	12.0100	12.0100	12.0100	-1.959%	15	71	-50.042%
2025-09-26	12.1500	12.2500	12.1500	12.2500	+2.168%	41	60	-51.020%
2025-09-24	11.9900	11.9900	11.9900	11.9900	+0.756%	1	21	-49.958%
2025-09-18	12.0000	12.0000	11.9000	11.9000	-7.031%	23	21	-49.580%
2025-09-17	12.8000	12.8000	12.8000	12.8000	+0.946%	1	3	-53.125%
2025-09-16	12.6900	12.6900	12.6800	12.6800	0.000%	2	2	-52.681%