Dark

CMCSA20280121C25
CMCSA Jan 21 2028 25.00 Call (CMCSA280121C00025000)
option OPRA

EOD

Sep 16, 2026

3.19-18.205%(-0.71)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	3.2300	3.3500	3.0500	3.1900	-18.205%	9	1,318	0.000%
2026-09-14	3.9500	3.9500	3.9000	3.9000	-3.704%	2	1,309	-18.205%
2026-09-11	4.0500	4.0500	4.0500	4.0500	+5.195%	1	1,309	-21.235%
2026-09-10	3.8500	3.8500	3.8500	3.8500	+11.594%	6	1,309	-17.143%
2026-09-09	3.3500	3.4500	3.3500	3.4500	-25.966%	3	1,314	-7.536%
2026-09-08	4.2000	4.6600	4.2000	4.6600	-2.917%	8	1,313	-31.545%
2026-09-04	4.8000	4.8000	4.8000	4.8000	-3.226%	8	1,316	-33.542%
2026-09-03	5.0000	5.0000	4.9600	4.9600	+7.826%	5	1,316	-35.685%
2026-09-01	4.8500	4.8500	4.6000	4.6000	-12.381%	201	1,320	-30.652%
2026-08-28	5.2500	5.2500	5.2500	5.2500	+9.375%	1	1,320	-39.238%
2026-08-27	4.9700	4.9800	4.8000	4.8000	-8.046%	5	1,319	-33.542%
2026-08-26	5.2500	5.2500	5.2200	5.2200	-2.430%	2	1,320	-38.889%
2026-08-25	5.1300	5.3500	5.1300	5.3500	+1.905%	4	1,322	-40.374%
2026-08-24	5.2500	5.2500	5.2500	5.2500	+3.550%	76	1,322	-39.238%
2026-08-21	5.0700	5.0700	5.0700	5.0700	+5.625%	1	1,391	-37.081%
2026-08-20	5.0000	5.0000	4.7100	4.8000	-4.950%	9	1,392	-33.542%
2026-08-19	5.0500	5.0500	5.0500	5.0500	+9.071%	1	1,394	-36.832%
2026-08-18	4.6300	4.6300	4.6300	4.6300	-4.733%	8	1,394	-31.102%
2026-08-14	4.9000	4.9000	4.8500	4.8600	+4.516%	11	1,386	-34.362%
2026-08-13	4.5000	4.6500	4.5000	4.6500	+10.714%	35	1,397	-31.398%
2026-08-12	4.2000	4.2000	4.2000	4.2000	-6.667%	5	1,414	-24.048%
2026-08-11	4.2200	4.5500	4.2200	4.5000	+2.273%	13	1,419	-29.111%
2026-08-07	4.3100	4.4000	4.3100	4.4000	+1.149%	23	1,425	-27.500%
2026-08-06	3.7500	4.3500	3.7500	4.3500	+5.583%	13	1,438	-26.667%
2026-08-05	4.1200	4.1200	4.1200	4.1200	-0.723%	2	1,450	-22.573%
2026-08-04	4.0500	4.1500	4.0500	4.1500	0.000%	13	1,448	-23.133%
2026-08-03	4.1100	4.1500	4.0800	4.1500	+18.571%	15	1,453	-23.133%
2026-07-30	3.5000	3.5000	3.5000	3.5000	-14.634%	204	1,458	-8.857%
2026-07-29	4.0000	4.1000	4.0000	4.1000	+6.494%	3	1,254	-22.195%
2026-07-28	3.7000	3.8500	3.7000	3.8500	+40.000%	209	1,255	-17.143%
2026-07-24	2.9000	2.9000	2.6600	2.7500	-1.786%	5	1,060	+16.000%
2026-07-23	2.9700	3.1500	2.8000	2.8000	-24.119%	12	1,057	+13.929%
2026-07-20	3.9000	3.9000	3.6900	3.6900	-4.156%	7	1,052	-13.550%
2026-07-13	4.0000	4.0000	3.8500	3.8500	+2.667%	3	1,045	-17.143%
2026-07-10	3.8000	3.8000	3.7000	3.7500	+11.940%	14	1,044	-14.933%
2026-07-09	3.5000	3.5000	3.3500	3.3500	-18.293%	3	1,031	-4.776%
2026-07-06	4.1000	4.1000	4.1000	4.1000	0.000%	1	1,028	-22.195%
2026-07-01	4.0500	4.1000	4.0500	4.1000	+3.797%	34	1,027	-22.195%
2026-06-30	3.9300	4.0000	3.9300	3.9500	-1.250%	15	1,015	-19.241%
2026-06-29	5.5500	5.5500	3.9000	4.0000	+26.984%	111	1,009	-20.250%
2026-06-26	3.3000	3.3000	3.1500	3.1500	+3.279%	6	953	+1.270%
2026-06-25	3.0500	3.0500	3.0500	3.0500	+1.329%	2	949	+4.590%
2026-06-24	3.1000	3.2000	3.0100	3.0100	-2.903%	35	948	+5.980%
2026-06-23	2.9900	3.1000	2.9900	3.1000	+0.649%	21	963	+2.903%
2026-06-22	2.9800	3.0800	2.9800	3.0800	-0.645%	25	982	+3.571%
2026-06-18	3.1500	3.3000	3.1000	3.1000	-3.427%	46	934	+2.903%
2026-06-17	3.4000	3.5000	3.2100	3.2100	-9.322%	81	934	-0.623%
2026-06-16	3.6000	3.6000	3.4000	3.5400	-10.831%	13	880	-9.887%
2026-06-15	3.9700	3.9700	3.9700	3.9700	-11.778%	1	869	-19.647%
2026-06-12	4.0300	4.9500	4.0300	4.5000	+16.883%	15	868	-29.111%
2026-06-09	3.8500	3.8500	3.8500	3.8500	-10.465%	1	858	-17.143%
2026-06-08	4.3000	4.3000	4.3000	4.3000	+14.667%	1	858	-25.814%
2026-06-05	3.9500	3.9500	3.7000	3.7500	+5.634%	9	857	-14.933%
2026-06-04	4.0200	4.0200	3.5500	3.5500	+1.429%	31	857	-10.141%
2026-06-03	3.9000	3.9500	3.5000	3.5000	-23.913%	23	831	-8.857%
2026-06-01	4.0500	4.6000	4.0500	4.6000	+12.195%	29	814	-30.652%
2026-05-29	4.1000	4.3500	4.1000	4.1000	-11.828%	29	811	-22.195%
2026-05-28	4.3500	4.6500	4.0000	4.6500	+3.333%	142	782	-31.398%
2026-05-27	4.7200	4.7200	4.5000	4.5000	-7.216%	100	748	-29.111%
2026-05-26	4.5500	4.8500	4.2000	4.8500	+8.989%	35	845	-34.227%
2026-05-22	4.3800	4.4500	4.2900	4.4500	+3.488%	12	857	-28.315%
2026-05-21	4.5000	4.5000	4.3000	4.3000	-7.527%	34	863	-25.814%
2026-05-20	4.6500	4.6500	4.6500	4.6500	+10.714%	1	863	-31.398%
2026-05-19	4.3500	4.3500	4.1500	4.2000	-3.448%	21	860	-24.048%
2026-05-18	4.1500	4.4000	4.1500	4.3500	+2.353%	29	860	-26.667%
2026-05-15	4.3600	4.4000	4.2000	4.2500	-0.235%	452	860	-24.941%
2026-05-14	4.5000	4.5000	4.2600	4.2600	+9.231%	5	418	-25.117%
2026-05-13	3.9000	3.9000	3.9000	3.9000	-3.704%	1	403	-18.205%
2026-05-12	4.1000	4.1000	4.0000	4.0500	-1.220%	42	403	-21.235%
2026-05-11	4.5000	4.5000	3.9500	4.1000	-4.651%	26	403	-22.195%
2026-05-08	5.0000	5.0000	4.3000	4.3000	-12.245%	57	398	-25.814%
2026-05-06	4.9700	4.9700	4.9000	4.9000	0.000%	21	345	-34.898%
2026-05-05	5.0000	5.5000	4.9000	4.9000	-13.274%	47	344	-34.898%
2026-05-04	5.3000	5.6500	5.3000	5.6500	+4.630%	30	308	-43.540%
2026-05-01	5.4000	5.4000	5.4000	5.4000	-1.639%	14	271	-40.926%
2026-04-30	5.1000	6.0000	5.1000	5.4900	+7.647%	13	271	-41.894%
2026-04-29	5.5500	5.5500	5.1000	5.1000	-11.304%	97	261	-37.451%
2026-04-28	5.8500	5.8500	5.7500	5.7500	+5.505%	2	207	-44.522%
2026-04-27	5.7500	5.7800	5.4500	5.4500	-5.217%	18	206	-41.468%
2026-04-24	6.9900	6.9900	5.7500	5.7500	-23.740%	10	191	-44.522%
2026-04-20	7.5400	7.5400	7.5400	7.5400	+7.714%	1	183	-57.692%
2026-04-09	7.0000	7.0000	7.0000	7.0000	+19.863%	3	182	-54.429%
2026-04-07	5.8400	5.8400	5.8400	5.8400	-9.457%	10	179	-45.377%
2026-03-25	6.4500	6.4500	6.4500	6.4500	-12.245%	2	179	-50.543%
2026-03-24	7.3600	7.3600	7.3500	7.3500	-8.125%	10	181	-56.599%
2026-03-17	8.4400	8.4400	8.0000	8.0000	+2.960%	2	171	-60.125%
2026-02-26	7.7700	7.7700	7.7700	7.7700	-12.203%	1	170	-58.945%
2026-02-24	8.8500	8.8500	8.8500	8.8500	+7.273%	4	170	-63.955%
2026-02-20	8.5000	8.5000	8.2500	8.2500	-2.941%	47	166	-61.333%
2026-02-18	8.5000	8.5000	8.5000	8.5000	-5.556%	2	162	-62.471%
2026-02-10	9.0000	9.0000	9.0000	9.0000	+3.448%	4	162	-64.556%
2026-02-06	8.7000	8.7000	8.7000	8.7000	+17.409%	1	165	-63.333%
2026-02-03	7.0500	7.4100	7.0500	7.4100	-0.537%	25	164	-56.950%
2026-01-30	6.6500	7.4500	6.6500	7.4500	+23.140%	131	181	-57.181%
2026-01-29	5.8000	6.0500	5.8000	6.0500	+5.769%	22	239	-47.273%
2026-01-28	5.7200	5.7200	5.7200	5.7200	-21.103%	1	221	-44.231%
2026-01-26	7.3000	7.3000	7.2500	7.2500	+0.694%	24	221	-56.000%
2026-01-23	7.2000	7.2000	7.2000	7.2000	+9.924%	1	199	-55.694%
2026-01-14	6.4200	6.5500	6.4000	6.5500	+2.344%	46	198	-51.298%
2026-01-13	6.9000	6.9000	6.4000	6.4000	+0.787%	121	175	-50.156%
2026-01-09	6.2200	6.3500	6.2200	6.3500	+0.794%	17	77	-49.764%
2026-01-08	5.8500	6.3000	5.8500	6.3000	+8.621%	24	76	-49.365%
2026-01-07	5.8500	5.8500	5.8000	5.8000	+1.399%	12	55	-45.000%
2026-01-06	5.8000	5.8500	5.7200	5.7200	-23.733%	45	44	-44.231%
2026-01-02	7.3000	7.5000	7.3000	7.5000	-0.662%	7	1,584	-57.467%
2025-12-31	7.6000	7.6000	7.5500	7.5500	+3.425%	2	1,579	-57.748%
2025-12-29	7.5000	7.5000	7.3000	7.3000	-2.276%	11	1,579	-56.301%
2025-12-26	7.4600	7.4700	7.4600	7.4700	+0.268%	4	1,570	-57.296%
2025-12-24	7.4500	7.4500	7.4500	7.4500	+3.472%	1	1,567	-57.181%
2025-12-23	7.2400	7.2400	7.2000	7.2000	-1.370%	11	1,567	-55.694%
2025-12-22	7.1900	7.3000	7.1900	7.3000	-3.947%	2	1,556	-56.301%
2025-12-19	7.6500	7.6500	7.6000	7.6000	-4.403%	3	1,554	-58.026%
2025-12-18	7.8000	7.9500	7.8000	7.9500	+0.633%	5	1,552	-59.874%
2025-12-17	7.7000	8.2000	7.5000	7.9000	+8.219%	46	1,555	-59.620%
2025-12-16	7.2500	7.5000	7.2500	7.3000	+11.792%	56	1,599	-56.301%
2025-12-15	6.5300	6.5300	6.5300	6.5300	+9.748%	1	1,555	-51.149%
2025-12-11	5.9500	5.9900	5.9300	5.9500	-3.252%	7	1,554	-46.387%
2025-12-10	5.6000	6.1500	5.6000	6.1500	+16.038%	207	1,559	-48.130%
2025-12-09	5.3000	5.3000	5.3000	5.3000	-5.357%	1	1,476	-39.811%
2025-12-08	5.6500	5.6500	5.6000	5.6000	-9.677%	51	1,475	-43.036%
2025-12-05	5.8500	6.3500	5.8500	6.2000	+7.266%	118	1,424	-48.548%
2025-12-02	6.0500	6.0500	5.7800	5.7800	+6.055%	7	1,360	-44.810%
2025-12-01	5.4000	5.5000	5.3500	5.4500	-1.978%	36	1,353	-41.468%
2025-11-28	5.3000	6.3000	5.3000	5.5600	+2.963%	13	1,318	-42.626%
2025-11-26	5.4600	5.5000	5.4000	5.4000	-3.571%	16	1,289	-40.926%
2025-11-25	5.5300	5.7000	5.5000	5.6000	+0.901%	67	1,289	-43.036%
2025-11-24	6.0000	6.0000	5.4300	5.5500	-7.500%	165	1,262	-42.523%
2025-11-21	6.0000	6.4500	5.9700	6.0000	+4.348%	140	1,098	-46.833%
2025-11-20	5.7500	5.7500	5.7500	5.7500	-2.044%	1	995	-44.522%
2025-11-19	6.0500	6.0500	5.8700	5.8700	-4.553%	21	994	-45.656%
2025-11-17	6.1500	6.1500	6.1500	6.1500	-4.799%	1	993	-48.130%
2025-11-14	6.4500	6.4600	6.4500	6.4600	-5.693%	7	994	-50.619%
2025-11-13	6.8500	6.8500	6.8500	6.8500	+7.031%	1	994	-53.431%
2025-11-12	6.4100	6.4100	6.4000	6.4000	+9.029%	4	993	-50.156%
2025-11-10	6.1000	6.6500	5.8000	5.8700	-5.016%	8	991	-45.656%
2025-11-06	6.2000	6.2000	6.1500	6.1800	-4.923%	32	984	-48.382%
2025-11-05	6.1500	6.5000	6.1500	6.5000	+8.333%	2	1,011	-50.923%
2025-11-03	6.0000	6.0000	6.0000	6.0000	-7.692%	1	1,011	-46.833%
2025-10-31	5.7700	6.5000	5.7700	6.5000	+10.169%	8	1,011	-50.923%
2025-10-30	5.1500	6.4000	4.5600	5.9000	-14.493%	24	1,011	-45.932%
2025-10-29	7.0000	7.0500	6.9000	6.9000	-3.497%	22	989	-53.768%
2025-10-28	7.1500	7.1500	7.1500	7.1500	-0.694%	6	968	-55.385%
2025-10-27	7.2000	7.2000	7.2000	7.2000	+0.699%	6	956	-55.694%
2025-10-23	7.1500	7.1500	7.1500	7.1500	-0.832%	1	956	-55.385%
2025-10-22	7.2500	7.2500	7.2000	7.2100	-1.503%	4	955	-55.756%
2025-10-21	8.2000	8.2000	7.3200	7.3200	+0.274%	4	951	-56.421%
2025-10-20	7.3000	7.3000	7.3000	7.3000	0.000%	57	950	-56.301%
2025-10-17	7.2500	7.3000	7.2500	7.3000	+1.389%	4	969	-56.301%
2025-10-16	7.4000	7.4000	7.2000	7.2000	-2.703%	59	967	-55.694%
2025-10-15	7.4000	7.4000	7.3500	7.4000	+2.778%	3	908	-56.892%
2025-10-13	7.4000	7.4000	7.2000	7.2000	-2.703%	8	905	-55.694%
2025-10-10	7.6000	7.6500	7.4000	7.4000	-4.516%	818	897	-56.892%
2025-10-09	7.8500	7.8500	7.6500	7.7500	-5.488%	13	79	-58.839%
2025-10-08	7.9200	8.6100	7.9200	8.2000	+0.613%	15	66	-61.098%
2025-10-07	8.0000	8.1500	8.0000	8.1500	+1.621%	16	51	-60.859%
2025-10-06	8.0000	8.0200	8.0000	8.0200	-1.595%	3	35	-60.224%
2025-10-03	8.2100	8.3000	8.1500	8.1500	+4.487%	12	36	-60.859%
2025-10-02	7.9000	7.9000	7.8000	7.8000	-6.024%	8	26	-59.103%
2025-10-01	8.3000	8.3000	8.3000	8.3000	-2.353%	2	18	-61.566%
2025-09-30	8.5000	8.5000	8.5000	8.5000	0.000%	2	18	-62.471%
2025-09-25	8.5000	8.5000	8.5000	8.5000	+1.190%	2	16	-62.471%
2025-09-24	8.4000	8.4000	8.4000	8.4000	0.000%	10	14	-62.024%
2025-09-18	8.4500	8.5200	8.4000	8.4000	0.000%	4	4	-62.024%