Dark

CMCSA20280121C27.5
CMCSA Jan 21 2028 27.50 Call (CMCSA280121C00027500)
option OPRA

EOD

Jul 17, 2026

2.70-10.000%(-0.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	2.7000	2.7000	2.7000	2.7000	-10.000%	4	8,263	0.000%
2026-07-10	3.0000	3.0000	3.0000	3.0000	+12.360%	11	8,267	-10.000%
2026-07-09	2.5700	2.6700	2.5700	2.6700	-0.743%	5	8,256	+1.124%
2026-07-02	2.6900	2.6900	2.6900	2.6900	-14.058%	1	8,254	+0.372%
2026-07-01	3.1300	3.1300	3.1300	3.1300	-2.188%	1	8,254	-13.738%
2026-06-29	4.5000	4.5000	3.2000	3.2000	+36.170%	39	8,254	-15.625%
2026-06-25	2.5000	2.5000	2.3500	2.3500	-1.261%	60	8,283	+14.894%
2026-06-24	2.3800	2.3800	2.3800	2.3800	-2.857%	10	8,278	+13.445%
2026-06-23	2.4500	2.4500	2.4500	2.4500	0.000%	20	8,278	+10.204%
2026-06-22	2.3800	2.4500	2.3000	2.4500	-2.000%	10	8,258	+10.204%
2026-06-18	2.4800	2.5000	2.4800	2.5000	+2.041%	13	8,255	+8.000%
2026-06-17	2.6000	2.7500	2.4500	2.4500	-8.240%	8	8,255	+10.204%
2026-06-16	2.6900	2.7100	2.6400	2.6700	-15.238%	14	8,249	+1.124%
2026-06-10	3.1500	3.1500	3.1500	3.1500	+1.613%	1	8,249	-14.286%
2026-06-09	2.9700	3.1000	2.9700	3.1000	+2.310%	2	8,250	-12.903%
2026-06-08	3.0300	3.0300	3.0300	3.0300	-2.258%	1	8,250	-10.891%
2026-06-05	2.9600	3.1000	2.9600	3.1000	+4.730%	41	8,249	-12.903%
2026-06-04	2.9900	3.1000	2.9000	2.9600	+2.069%	18	8,253	-8.784%
2026-06-03	3.0500	3.2000	2.8000	2.9000	-26.582%	626	8,253	-6.897%
2026-06-01	3.3000	3.9500	3.3000	3.9500	+16.176%	7	8,238	-31.646%
2026-05-29	3.4000	3.4000	3.4000	3.4000	+3.030%	1	8,231	-20.588%
2026-05-26	3.3000	3.3000	3.3000	3.3000	-2.941%	16	8,230	-18.182%
2026-05-21	3.3000	3.4000	3.3000	3.4000	+4.615%	2	8,225	-20.588%
2026-05-19	3.9300	3.9300	3.2500	3.2500	-4.412%	7	8,223	-16.923%
2026-05-18	3.4300	3.4300	3.4000	3.4000	-0.293%	73	8,224	-20.588%
2026-05-15	3.4000	3.4500	3.4000	3.4100	+7.571%	5	8,224	-20.821%
2026-05-13	3.3000	3.3000	3.0000	3.1700	-3.939%	15	8,225	-14.826%
2026-05-12	3.1400	3.3000	3.1400	3.3000	+4.430%	5	8,214	-18.182%
2026-05-11	3.6000	3.6000	3.1000	3.1600	-11.978%	29	8,214	-14.557%
2026-05-08	3.7500	3.7500	3.4500	3.5900	-4.267%	45	8,196	-24.791%
2026-05-07	3.7500	3.7500	3.7500	3.7500	-6.250%	1	8,196	-28.000%
2026-05-06	4.1100	4.1100	3.8000	4.0000	+2.564%	10	8,195	-32.500%
2026-05-05	4.0500	4.0500	3.8000	3.9000	-4.878%	53	8,185	-30.769%
2026-05-04	4.0900	4.1000	4.0900	4.1000	+2.500%	11	8,163	-34.146%
2026-04-29	4.2000	4.2000	4.0000	4.0000	-11.111%	20	8,153	-32.500%
2026-04-28	4.5000	5.0200	4.5000	4.5000	+12.500%	24	8,153	-40.000%
2026-04-27	4.6000	4.7000	4.0000	4.0000	-13.978%	52	8,130	-32.500%
2026-04-24	5.5000	5.5000	4.6500	4.6500	-35.056%	69	8,161	-41.935%
2026-04-23	7.1600	7.1600	7.1600	7.1600	+23.875%	1	8,117	-62.291%
2026-04-17	5.8500	5.8500	5.7500	5.7800	+18.443%	18	8,118	-53.287%
2026-04-14	4.9000	4.9000	4.8800	4.8800	+1.455%	2	8,119	-44.672%
2026-04-13	4.8300	4.8300	4.8100	4.8100	-2.828%	2	8,117	-43.867%
2026-04-09	4.8300	4.9500	4.8300	4.9500	+2.911%	2	8,116	-45.455%
2026-04-06	4.8100	4.8100	4.8100	4.8100	-7.500%	1	8,116	-43.867%
2026-03-31	5.2000	5.2000	5.2000	5.2000	0.000%	1	8,115	-48.077%
2026-03-30	4.9000	5.3000	4.9000	5.2000	+4.000%	23	8,116	-48.077%
2026-03-27	5.1500	5.1500	5.0000	5.0000	-2.913%	32	8,115	-46.000%
2026-03-25	5.0000	5.1500	5.0000	5.1500	-3.013%	21	8,114	-47.573%
2026-03-24	5.8000	5.8000	5.3100	5.3100	-13.518%	6	8,115	-49.153%
2026-03-16	6.1400	6.1400	6.1400	6.1400	-9.706%	1	8,114	-56.026%
2026-03-04	6.7500	6.8000	6.7500	6.8000	0.000%	2	8,115	-60.294%
2026-03-02	6.6500	6.8000	6.6500	6.8000	+5.100%	31	8,117	-60.294%
2026-02-27	6.4500	6.5500	6.4500	6.4700	0.000%	3	8,146	-58.269%
2026-02-26	6.8700	6.8700	6.4700	6.4700	-7.571%	7	8,143	-58.269%
2026-02-25	7.0000	7.0000	7.0000	7.0000	-4.110%	1	8,138	-61.429%
2026-02-24	7.2500	7.3000	7.2500	7.3000	+1.389%	2	8,138	-63.014%
2026-02-23	7.2000	7.2000	7.2000	7.2000	+2.857%	2	8,140	-62.500%
2026-02-20	6.6000	7.1500	6.6000	7.0000	-3.448%	11	8,140	-61.429%
2026-02-18	7.2700	7.2700	7.2500	7.2500	+4.317%	8	8,135	-62.759%
2026-02-13	6.9500	6.9500	6.9500	6.9500	-12.579%	50	8,182	-61.151%
2026-02-12	7.9500	7.9500	7.9500	7.9500	+1.923%	1	8,182	-66.038%
2026-02-11	7.8000	7.8000	7.8000	7.8000	0.000%	2	8,183	-65.385%
2026-02-10	7.8000	7.8000	7.8000	7.8000	+8.333%	5	8,181	-65.385%
2026-02-09	7.0500	7.2500	7.0500	7.2000	+6.352%	5	8,186	-62.500%
2026-02-05	6.7700	6.7700	6.7700	6.7700	-3.286%	5	8,187	-60.118%
2026-02-04	7.0000	7.0000	7.0000	7.0000	+11.111%	10	8,192	-61.429%
2026-02-03	6.2200	6.3000	6.2000	6.3000	+6.780%	30	8,202	-57.143%
2026-02-02	6.1000	6.1000	5.9000	5.9000	-1.667%	4	8,212	-54.237%
2026-01-30	6.0000	6.0000	6.0000	6.0000	-1.153%	1	8,214	-55.000%
2026-01-29	6.2000	6.2000	6.0700	6.0700	+7.815%	3	8,213	-55.519%
2026-01-28	5.6300	5.6300	5.6300	5.6300	+0.536%	1	8,210	-52.043%
2026-01-27	5.6500	5.6500	5.5000	5.6000	-6.040%	9	8,209	-51.786%
2026-01-26	6.5000	6.5000	5.9600	5.9600	+1.880%	2	8,202	-54.698%
2026-01-23	5.8200	5.8500	5.7800	5.8500	+3.540%	13	8,200	-53.846%
2026-01-22	5.6500	5.6500	5.6500	5.6500	-8.130%	1	8,209	-52.212%
2026-01-21	5.4500	6.1500	5.4500	6.1500	+12.431%	70	8,208	-56.098%
2026-01-20	5.0000	5.4700	5.0000	5.4700	+7.466%	13	8,148	-50.640%
2026-01-16	5.1000	5.1500	4.9900	5.0900	-5.214%	19	8,132	-46.955%
2026-01-15	5.4000	5.4000	5.2500	5.3700	-2.717%	8,012	8,132	-49.721%
2026-01-14	5.4200	5.5200	5.4200	5.5200	+5.545%	13	175	-51.087%
2026-01-13	5.2000	5.5100	5.2000	5.2300	-7.434%	23	169	-48.375%
2026-01-12	5.6500	5.6500	5.6500	5.6500	+13.000%	20	149	-52.212%
2026-01-08	4.7500	5.0000	4.7500	5.0000	+2.249%	90	129	-46.000%
2026-01-07	4.7500	4.9000	4.6000	4.8900	-17.815%	39	39	-44.785%
2025-12-23	5.9500	5.9500	5.9500	5.9500	-0.833%	3	1,051	-54.622%
2025-12-22	6.0000	6.0000	6.0000	6.0000	-3.537%	2	1,054	-55.000%
2025-12-19	6.2200	6.2200	6.2200	6.2200	-2.813%	1	1,053	-56.592%
2025-12-18	6.4000	6.4000	6.4000	6.4000	-5.882%	7	1,054	-57.813%
2025-12-17	6.3000	6.8000	6.3000	6.8000	+8.280%	318	1,056	-60.294%
2025-12-16	5.7500	6.2800	5.7500	6.2800	+16.729%	21	1,371	-57.006%
2025-12-15	5.1500	5.5000	5.1500	5.3800	+9.796%	515	1,382	-49.814%
2025-12-12	5.0100	5.2500	4.9000	4.9000	+0.616%	23	873	-44.898%
2025-12-11	5.0500	5.0500	4.8700	4.8700	-5.068%	4	852	-44.559%
2025-12-10	5.1500	5.1500	5.0000	5.1300	+16.591%	33	849	-47.368%
2025-12-08	4.5700	4.5700	4.4000	4.4000	-8.333%	37	857	-38.636%
2025-12-05	4.7500	4.9600	4.7200	4.8000	-0.826%	29	825	-43.750%
2025-12-04	4.8000	4.8400	4.8000	4.8400	+1.895%	23	808	-44.215%
2025-12-02	4.7000	4.8000	4.7000	4.7500	+9.195%	33	825	-43.158%
2025-12-01	4.3500	4.5000	4.3200	4.3500	-1.136%	15	818	-37.931%
2025-11-28	4.4100	4.5000	4.3500	4.4000	-3.297%	16	810	-38.636%
2025-11-26	4.4500	4.6000	4.4500	4.5500	-6.186%	5	790	-40.659%
2025-11-25	4.8500	4.8500	4.8500	4.8500	+10.227%	1	790	-44.330%
2025-11-24	4.8400	4.8400	4.4000	4.4000	-14.894%	17	789	-38.636%
2025-11-21	5.1700	5.1700	5.1700	5.1700	+10.000%	10	785	-47.776%
2025-11-20	4.7000	4.7000	4.7000	4.7000	-5.622%	150	775	-42.553%
2025-11-19	4.9800	4.9800	4.9800	4.9800	+0.606%	10	766	-45.783%
2025-11-18	5.0000	5.0000	4.9500	4.9500	-6.604%	26	756	-45.455%
2025-11-14	5.1300	5.3000	5.0800	5.3000	-6.195%	6	742	-49.057%
2025-11-13	5.5200	5.6500	5.5200	5.6500	+8.654%	6	736	-52.212%
2025-11-12	5.2000	5.2000	5.2000	5.2000	+8.333%	1	735	-48.077%
2025-11-11	4.8000	4.8000	4.8000	4.8000	-4.950%	1	734	-43.750%
2025-11-10	4.8500	5.1000	4.7500	5.0500	+1.000%	4	734	-46.535%
2025-11-07	5.0000	5.0000	5.0000	5.0000	+2.041%	1	732	-46.000%
2025-11-06	5.4000	5.4000	4.9000	4.9000	0.000%	40	731	-44.898%
2025-11-04	5.5000	5.5000	4.8700	4.9000	+1.871%	317	741	-44.898%
2025-11-03	5.3000	5.4500	4.8100	4.8100	-7.500%	11	535	-43.867%
2025-10-31	4.7500	5.2000	4.7500	5.2000	+10.638%	450	535	-48.077%
2025-10-30	4.2500	5.1000	3.9500	4.7000	-15.771%	121	218	-42.553%
2025-10-29	5.7500	6.0000	5.5500	5.5800	-5.263%	7	159	-51.613%
2025-10-28	6.0500	6.0500	5.8800	5.8900	-1.833%	29	152	-54.160%
2025-10-27	6.0000	6.0000	6.0000	6.0000	-3.226%	2	124	-55.000%
2025-10-24	6.0500	6.2000	6.0500	6.2000	+3.333%	4	124	-56.452%
2025-10-23	6.0000	6.0000	6.0000	6.0000	0.000%	5	120	-55.000%
2025-10-20	6.0000	6.0000	6.0000	6.0000	+0.503%	14	115	-55.000%
2025-10-15	5.9700	5.9700	5.9700	5.9700	-2.131%	1	101	-54.774%
2025-10-13	6.0000	6.1000	6.0000	6.1000	+2.007%	3	100	-55.738%
2025-10-10	6.1500	6.1500	5.9800	5.9800	-11.407%	30	97	-54.849%
2025-10-07	6.7500	6.7500	6.7500	6.7500	+1.504%	5	67	-60.000%
2025-10-06	6.7500	6.7500	6.6500	6.6500	-2.206%	4	62	-59.398%
2025-10-03	7.0000	7.0000	6.8000	6.8000	+6.250%	3	58	-60.294%
2025-10-02	6.4400	6.6000	6.4000	6.4000	-9.220%	3	57	-57.813%
2025-09-26	7.0500	7.0500	7.0500	7.0500	-0.283%	10	54	-61.702%
2025-09-23	7.0700	7.0700	7.0700	7.0700	+3.212%	10	64	-61.810%
2025-09-18	6.9500	7.0500	6.8500	6.8500	+1.632%	43	54	-60.584%
2025-09-17	6.7400	6.7400	6.7400	6.7400	-10.133%	1	11	-59.941%
2025-09-16	7.5000	7.5000	7.5000	7.5000	0.000%	10	10	-64.000%