Dark

CMCSA20280121C30
CMCSA Jan 21 2028 30.00 Call (CMCSA280121C00030000)
option OPRA

EOD

Jul 17, 2026

2.46+2.075%(+0.05)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	2.4000	2.4600	2.4000	2.4600	+2.075%	21	9,886	0.000%
2026-07-16	2.4100	2.4100	2.4100	2.4100	+14.762%	1	9,866	+2.075%
2026-07-15	2.0500	2.1100	2.0500	2.1000	+2.439%	485	9,866	+17.143%
2026-07-14	2.2000	2.2000	2.0500	2.0500	-6.818%	1,379	9,382	+20.000%
2026-07-13	2.2000	2.2000	2.2000	2.2000	0.000%	1	8,548	+11.818%
2026-07-10	2.2300	2.2300	2.1500	2.2000	+4.265%	241	8,548	+11.818%
2026-07-09	2.0000	2.1400	2.0000	2.1100	-4.525%	1,555	8,351	+16.588%
2026-07-08	2.1800	2.2100	2.1800	2.2100	-3.493%	7	6,851	+11.312%
2026-07-06	2.1600	2.2900	2.1000	2.2900	-0.866%	506	6,856	+7.424%
2026-07-02	2.1300	2.3100	2.0700	2.3100	+5.000%	1,028	5,339	+6.494%
2026-07-01	2.4100	2.4100	2.2000	2.2000	-15.385%	15	5,339	+11.818%
2026-06-30	2.4300	2.6000	2.3500	2.6000	+1.961%	29	5,339	-5.385%
2026-06-29	2.4600	2.8800	2.4600	2.5500	+37.097%	147	5,319	-3.529%
2026-06-25	2.1300	2.1300	1.8600	1.8600	+6.286%	23	5,294	+32.258%
2026-06-23	1.8000	1.8000	1.7500	1.7500	-7.407%	515	5,271	+40.571%
2026-06-22	1.8000	1.8900	1.8000	1.8900	+2.162%	510	4,756	+30.159%
2026-06-18	1.9800	1.9800	1.8500	1.8500	-2.116%	1,511	2,766	+32.973%
2026-06-17	2.1400	2.1400	1.8900	1.8900	-14.091%	2,032	2,766	+30.159%
2026-06-16	2.3600	2.3600	2.0600	2.2000	-18.519%	21	1,073	+11.818%
2026-06-15	2.7000	2.7000	2.7000	2.7000	0.000%	1	1,071	-8.889%
2026-06-12	2.7000	2.7000	2.7000	2.7000	+12.500%	24	1,071	-8.889%
2026-06-11	2.4800	2.4800	2.4000	2.4000	0.000%	16	1,095	+2.500%
2026-06-09	2.4000	2.4000	2.4000	2.4000	0.000%	3	1,080	+2.500%
2026-06-08	2.4000	2.4000	2.4000	2.4000	-4.762%	130	1,083	+2.500%
2026-06-05	2.5000	2.5200	2.3500	2.5200	+5.439%	7	1,213	-2.381%
2026-06-04	2.5200	2.5200	2.3500	2.3900	+8.636%	30	1,216	+2.929%
2026-06-03	2.5000	2.5000	2.2000	2.2000	-28.571%	650	1,199	+11.818%
2026-06-01	2.7400	3.0800	2.7400	3.0800	+18.462%	110	1,006	-20.130%
2026-05-29	2.6500	2.6500	2.6000	2.6000	-3.704%	7	902	-5.385%
2026-05-28	2.7100	2.7100	2.7000	2.7000	-8.475%	44	895	-8.889%
2026-05-27	3.0500	3.0500	2.9500	2.9500	+6.498%	14	851	-16.610%
2026-05-26	2.6100	2.7700	2.6000	2.7700	+6.538%	75	837	-11.191%
2026-05-22	2.6000	2.6000	2.6000	2.6000	-4.059%	10	786	-5.385%
2026-05-21	2.5000	2.7100	2.5000	2.7100	+4.231%	15	778	-9.225%
2026-05-20	2.6400	2.6400	2.6000	2.6000	-3.346%	11	778	-5.385%
2026-05-19	2.6400	2.7900	2.6400	2.6900	+3.462%	21	691	-8.550%
2026-05-18	2.9000	2.9000	2.6000	2.6000	-0.383%	128	691	-5.385%
2026-05-15	2.7600	2.7600	2.6100	2.6100	-6.786%	5	691	-5.747%
2026-05-14	2.5700	2.8000	2.5700	2.8000	+14.286%	3	688	-12.143%
2026-05-13	2.4600	2.4900	2.4500	2.4500	-1.606%	28	661	+0.408%
2026-05-11	2.5000	2.5000	2.3500	2.4900	-4.598%	91	661	-1.205%
2026-05-08	2.7500	2.8400	2.5300	2.6100	-10.309%	154	597	-5.747%
2026-05-07	2.9700	3.1000	2.9100	2.9100	-6.129%	16	510	-15.464%
2026-05-06	3.1000	3.1000	3.1000	3.1000	+1.639%	11	503	-20.645%
2026-05-05	3.3500	3.3500	2.8800	3.0500	-7.576%	299	497	-19.344%
2026-05-04	3.3000	3.3000	3.3000	3.3000	+3.125%	30	293	-25.455%
2026-04-30	3.2200	3.2200	3.2000	3.2000	0.000%	7	293	-23.125%
2026-04-29	3.4000	3.5000	3.1000	3.2000	-17.949%	27	286	-23.125%
2026-04-28	3.9000	3.9000	3.9000	3.9000	+12.069%	1	280	-36.923%
2026-04-27	3.4800	3.6000	3.4000	3.4800	-0.571%	29	279	-29.310%
2026-04-24	3.5700	3.6500	3.5000	3.5000	-40.375%	32	265	-29.714%
2026-04-23	5.8700	5.8700	5.8700	5.8700	+31.320%	2	265	-58.092%
2026-04-21	4.5000	4.5000	4.4700	4.4700	-8.776%	8	265	-44.966%
2026-04-20	4.9000	4.9000	4.9000	4.9000	+9.865%	10	265	-49.796%
2026-04-16	4.4600	4.4600	4.4600	4.4600	+16.146%	2	265	-44.843%
2026-04-15	3.8400	3.8400	3.8400	3.8400	-0.260%	1	263	-35.938%
2026-04-14	3.7400	3.8500	3.7400	3.8500	+8.451%	32	262	-36.104%
2026-04-13	3.5500	3.5500	3.5500	3.5500	-6.579%	1	294	-30.704%
2026-04-10	4.0100	4.0100	3.8000	3.8000	-5.941%	3	293	-35.263%
2026-04-09	3.8200	4.0400	3.8200	4.0400	+9.189%	11	295	-39.109%
2026-04-08	3.7500	3.7500	3.7000	3.7000	+1.370%	3	291	-33.514%
2026-04-07	3.6500	3.6500	3.6500	3.6500	0.000%	10	288	-32.603%
2026-04-01	3.9000	3.9000	3.6500	3.6500	-8.750%	51	278	-32.603%
2026-03-31	4.0000	4.0000	4.0000	4.0000	-12.088%	1	272	-38.500%
2026-03-20	4.5500	4.5500	4.5500	4.5500	+12.346%	1	271	-45.934%
2026-03-18	4.4000	4.4000	4.0500	4.0500	-15.625%	2	271	-39.259%
2026-03-17	5.7200	5.7200	4.8000	4.8000	-4.762%	2	270	-48.750%
2026-03-12	5.0400	5.0400	5.0400	5.0400	-4.906%	10	270	-51.190%
2026-03-10	5.5000	5.5000	5.2500	5.3000	-3.636%	3	265	-53.585%
2026-03-09	5.5000	5.5000	5.5000	5.5000	-9.836%	1	265	-55.273%
2026-03-06	6.1000	6.1000	6.1000	6.1000	+6.087%	4	266	-59.672%
2026-02-25	5.7700	5.7700	5.7500	5.7500	-4.167%	32	235	-57.217%
2026-02-24	6.0000	6.0000	6.0000	6.0000	0.000%	5	235	-59.000%
2026-02-23	6.0800	6.0800	6.0000	6.0000	+4.348%	3	235	-59.000%
2026-02-20	5.7100	5.9000	5.5500	5.7500	-1.372%	19	234	-57.217%
2026-02-19	5.6000	5.8300	5.6000	5.8300	-2.833%	6	225	-57.804%
2026-02-18	6.0000	6.0000	5.9800	6.0000	-1.961%	30	226	-59.000%
2026-02-17	6.0500	6.1500	6.0000	6.1200	-1.290%	9	209	-59.804%
2026-02-13	6.1200	6.2000	6.1200	6.2000	-8.824%	2	201	-60.323%
2026-02-11	6.8000	6.8000	6.8000	6.8000	+13.333%	1	201	-63.824%
2026-02-09	6.2800	6.2800	5.9000	6.0000	-14.773%	3	200	-59.000%
2026-02-06	5.4400	7.0400	5.4400	7.0400	+26.391%	2	198	-65.057%
2026-02-05	5.5100	5.5700	5.5100	5.5700	+3.148%	3	198	-55.835%
2026-02-04	5.4000	5.9000	5.4000	5.4000	+4.854%	18	197	-54.444%
2026-02-03	5.2000	5.2000	4.9700	5.1500	+14.191%	3	184	-52.233%
2026-02-02	4.5100	4.5100	4.5100	4.5100	-4.043%	1	181	-45.455%
2026-01-30	4.7000	4.7000	4.7000	4.7000	+3.070%	1	181	-47.660%
2026-01-29	5.0000	5.1500	4.5600	4.5600	+9.880%	9	180	-46.053%
2026-01-27	4.5800	4.5800	4.1500	4.1500	-14.433%	2	181	-40.723%
2026-01-26	4.7800	5.7900	4.6600	4.8500	-0.818%	43	182	-49.278%
2026-01-23	4.5500	4.8900	4.5500	4.8900	+8.667%	4	156	-49.693%
2026-01-22	4.6400	4.6400	4.5000	4.5000	-2.174%	9	155	-45.333%
2026-01-21	4.6000	4.6000	4.6000	4.6000	+7.981%	1	158	-46.522%
2026-01-20	4.3300	4.3300	4.0700	4.2600	+7.848%	42	158	-42.254%
2026-01-16	3.9000	3.9500	3.9000	3.9500	-9.195%	2	185	-37.722%
2026-01-15	5.0000	5.0000	4.3500	4.3500	-8.996%	7	185	-43.448%
2026-01-14	4.4300	4.7800	4.4300	4.7800	+15.738%	7	183	-48.536%
2026-01-13	4.3000	4.3000	4.1300	4.1300	-9.628%	4	182	-40.436%
2026-01-12	5.0000	5.0000	4.5000	4.5700	+10.120%	18	178	-46.171%
2026-01-09	4.0500	4.2500	4.0500	4.1500	+11.860%	157	161	-40.723%
2026-01-08	3.7100	3.7100	3.7100	3.7100	-1.067%	1	11	-33.693%
2026-01-07	3.8200	3.9000	3.7500	3.7500	-2.089%	9	10	-34.400%
2026-01-06	3.8300	3.8300	3.8300	3.8300	-24.902%	1	1	-35.770%
2026-01-02	5.1100	5.1100	4.9500	5.1000	-0.971%	11	2,990	-51.765%
2025-12-31	5.1500	5.2000	5.1500	5.1500	-1.341%	3	3,002	-52.233%
2025-12-30	5.1000	5.2500	5.1000	5.2200	+0.578%	16	3,002	-52.874%
2025-12-29	4.5500	5.1900	4.5500	5.1900	+12.826%	26	3,004	-52.601%
2025-12-26	5.1500	5.1500	4.6000	4.6000	-12.381%	69	3,003	-46.522%
2025-12-24	5.0000	5.2500	5.0000	5.2500	+7.143%	69	3,008	-53.143%
2025-12-23	4.9000	4.9500	4.7500	4.9000	+0.616%	49	3,008	-49.796%
2025-12-22	4.9500	5.1600	4.8500	4.8700	-4.510%	49	2,999	-49.487%
2025-12-19	5.4000	5.4000	5.0500	5.1000	-2.857%	41	3,003	-51.765%
2025-12-18	5.4000	5.5500	5.1300	5.2500	-6.250%	79	3,006	-53.143%
2025-12-17	5.1000	5.8000	4.8000	5.6000	+6.870%	166	3,036	-56.071%
2025-12-16	4.5000	5.3000	4.0000	5.2400	+19.091%	334	3,100	-53.053%
2025-12-15	4.1500	4.5000	4.1000	4.4000	+12.821%	268	3,175	-44.091%
2025-12-12	4.1000	4.2500	3.9000	3.9000	-4.878%	23	3,169	-36.923%
2025-12-11	4.0600	4.1500	3.8000	4.1000	0.000%	38	3,170	-40.000%
2025-12-10	3.6000	4.2000	3.6000	4.1000	+13.889%	25	3,148	-40.000%
2025-12-09	3.4000	3.6000	3.4000	3.6000	+2.857%	7	3,144	-31.667%
2025-12-08	3.6500	3.7000	3.4000	3.5000	-7.407%	17	3,143	-29.714%
2025-12-05	4.1100	4.2500	3.7500	3.7800	-1.818%	50	3,132	-34.921%
2025-12-04	3.9500	4.0100	3.8500	3.8500	-3.750%	7	3,099	-36.104%
2025-12-03	3.8000	4.0000	3.7500	4.0000	+3.896%	20	3,099	-38.500%
2025-12-02	3.5000	3.8500	3.4500	3.8500	+13.235%	38	3,091	-36.104%
2025-12-01	3.4200	3.6000	3.3500	3.4000	-4.494%	84	3,088	-27.647%
2025-11-28	3.3500	3.6000	3.3500	3.5600	+0.565%	13	3,087	-30.899%
2025-11-26	3.6500	3.6500	3.4500	3.5400	-2.747%	39	3,084	-30.508%
2025-11-25	3.5000	3.8000	3.5000	3.6400	+1.393%	24	3,084	-32.418%
2025-11-24	3.9000	4.1000	3.4500	3.5900	-11.358%	543	3,081	-31.476%
2025-11-21	3.8000	4.4000	3.6000	4.0500	+12.500%	116	2,574	-39.259%
2025-11-20	3.8500	4.0500	3.2000	3.6000	-13.253%	86	2,568	-31.667%
2025-11-19	4.1000	4.1500	3.3500	4.1500	+3.750%	50	2,581	-40.723%
2025-11-18	4.0100	4.1900	3.9000	4.0000	+2.564%	25	2,578	-38.500%
2025-11-17	4.2000	4.3000	3.9000	3.9000	-6.024%	55	2,583	-36.923%
2025-11-14	4.4400	4.4400	4.0000	4.1500	-5.034%	31	2,610	-40.723%
2025-11-13	4.3600	4.6000	4.3600	4.3700	+1.628%	83	2,612	-43.707%
2025-11-12	4.0500	4.3000	4.0500	4.3000	+7.500%	41	2,635	-42.791%
2025-11-11	3.9000	4.1900	3.8700	4.0000	0.000%	18	2,632	-38.500%
2025-11-10	4.3000	4.3000	3.7500	4.0000	-3.614%	74	2,648	-38.500%
2025-11-07	3.7000	4.3000	3.7000	4.1500	+4.010%	50	2,637	-40.723%
2025-11-06	4.4000	4.4000	3.9000	3.9900	-7.209%	79	2,663	-38.346%
2025-11-05	4.2000	4.4500	4.0500	4.3000	+3.614%	278	2,729	-42.791%
2025-11-04	4.0000	4.2000	3.5500	4.1500	+8.073%	80	2,557	-40.723%
2025-11-03	4.2000	4.2000	3.7000	3.8400	-11.724%	113	2,516	-35.938%
2025-10-31	3.5000	4.3500	3.4000	4.3500	+14.474%	159	2,516	-43.448%
2025-10-30	3.1500	4.2500	3.0000	3.8000	-14.414%	331	2,460	-35.263%
2025-10-29	4.8000	4.8500	4.3000	4.4400	-8.454%	457	2,347	-44.595%
2025-10-28	4.7500	4.9500	4.6500	4.8500	0.000%	1,746	2,035	-49.278%
2025-10-27	4.9000	4.9000	4.8400	4.8500	+1.042%	28	463	-49.278%
2025-10-24	4.8400	4.8400	4.8000	4.8000	-2.041%	5	463	-48.750%
2025-10-23	4.7000	5.2500	4.7000	4.9000	0.000%	10	464	-49.796%
2025-10-22	5.0500	5.0500	4.8900	4.9000	-1.010%	3	454	-49.796%
2025-10-21	5.0000	5.0700	4.9500	4.9500	+1.020%	22	451	-50.303%
2025-10-20	4.8800	4.9000	4.8400	4.9000	-2.970%	6	451	-49.796%
2025-10-17	5.0500	5.0500	5.0500	5.0500	+6.316%	3	446	-51.287%
2025-10-16	4.8300	4.8300	4.7500	4.7500	-1.042%	4	443	-48.211%
2025-10-15	4.9500	5.2500	4.4500	4.8000	-6.250%	17	440	-48.750%
2025-10-14	4.9900	5.1200	4.9900	5.1200	+6.667%	26	426	-51.953%
2025-10-13	4.9500	4.9500	4.8000	4.8000	-3.030%	36	400	-48.750%
2025-10-10	5.5500	5.5500	4.9500	4.9500	-2.941%	44	364	-50.303%
2025-10-09	5.3600	5.3600	5.1000	5.1000	-7.273%	77	349	-51.765%
2025-10-08	5.4000	5.5000	5.3500	5.5000	+1.852%	102	272	-55.273%
2025-10-07	5.5900	5.5900	5.4000	5.4000	-5.097%	3	272	-54.444%
2025-10-06	5.4500	5.6900	5.4000	5.6900	+3.455%	22	269	-56.766%
2025-10-03	5.3400	5.7000	5.3400	5.5000	+3.774%	18	251	-55.273%
2025-10-02	5.3000	5.3500	5.2500	5.3000	-3.636%	120	236	-53.585%
2025-10-01	5.6000	5.6300	5.5000	5.5000	0.000%	40	116	-55.273%
2025-09-30	5.5000	5.5000	5.5000	5.5000	-3.509%	5	77	-55.273%
2025-09-29	5.7000	5.7000	5.7000	5.7000	+1.064%	15	77	-56.842%
2025-09-25	5.7000	5.7000	5.6400	5.6400	-0.704%	13	62	-56.383%
2025-09-24	5.6500	5.6800	5.6500	5.6800	-2.069%	3	59	-56.690%
2025-09-23	5.8000	5.8000	5.8000	5.8000	+3.757%	10	56	-57.586%
2025-09-19	5.8000	5.8000	5.5900	5.5900	+0.721%	14	46	-55.993%
2025-09-18	5.8800	5.8800	5.5500	5.5500	-11.905%	6	33	-55.676%
2025-09-17	6.3000	6.3000	6.3000	6.3000	+3.279%	2	27	-60.952%
2025-09-16	6.1000	6.1000	6.1000	6.1000	0.000%	25	25	-59.672%