Dark

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

EOD

Sep 16, 2026

1.80-10.891%(-0.22)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.8800	1.8800	1.8000	1.8000	-10.891%	5	11,870	0.000%
2026-09-15	2.0100	2.0200	2.0100	2.0200	-10.619%	18	11,870	-10.891%
2026-09-14	2.2600	2.2600	2.2600	2.2600	+2.727%	2	11,865	-20.354%
2026-09-11	2.3500	2.3600	2.2000	2.2000	-1.786%	35	11,865	-18.182%
2026-09-10	2.3300	2.3300	2.2400	2.2400	+10.891%	31	11,896	-19.643%
2026-09-09	2.6700	2.6700	1.9400	2.0200	-25.185%	20	11,873	-10.891%
2026-09-08	2.7000	2.7000	2.7000	2.7000	-5.263%	1	11,868	-33.333%
2026-09-04	2.7100	2.8500	2.7100	2.8500	-1.384%	10	11,874	-36.842%
2026-09-03	2.8200	2.8900	2.8200	2.8900	-3.020%	11	11,874	-37.716%
2026-08-31	3.0000	3.0000	2.9800	2.9800	-3.871%	12	11,875	-39.597%
2026-08-28	3.0000	3.1000	3.0000	3.1000	+5.442%	3	11,875	-41.935%
2026-08-27	2.9400	2.9400	2.9400	2.9400	-7.256%	53	11,877	-38.776%
2026-08-26	3.2300	3.2300	3.1700	3.1700	-0.627%	10	11,930	-43.218%
2026-08-25	3.1100	3.1900	3.1100	3.1900	-0.623%	2	11,932	-43.574%
2026-08-24	3.2000	3.2100	3.2000	3.2100	+1.262%	44	11,933	-43.925%
2026-08-21	2.9800	3.1700	2.9800	3.1700	+4.276%	15	11,973	-43.218%
2026-08-20	3.0400	3.0400	3.0400	3.0400	-7.879%	3	11,976	-40.789%
2026-08-19	2.8700	3.3000	2.8700	3.3000	+30.952%	201	11,979	-45.455%
2026-08-18	2.5200	2.5200	2.5200	2.5200	-4.183%	10	11,978	-28.571%
2026-08-17	2.8000	2.8000	2.6300	2.6300	-12.333%	13	11,978	-31.559%
2026-08-14	3.0000	3.0000	3.0000	3.0000	+3.448%	17	11,989	-40.000%
2026-08-13	2.7900	2.9000	2.7900	2.9000	+11.538%	8	12,005	-37.931%
2026-08-12	2.6000	2.6400	2.5300	2.6000	-4.762%	97	12,009	-30.769%
2026-08-11	2.6700	2.8000	2.5800	2.7300	+1.111%	15	11,997	-34.066%
2026-08-07	2.5900	2.7000	2.5900	2.7000	+4.651%	26	11,997	-33.333%
2026-08-06	2.5400	2.5900	2.5400	2.5800	+32.308%	41	11,997	-30.233%
2026-08-05	1.9500	1.9500	1.9500	1.9500	-20.082%	1	12,037	-7.692%
2026-08-03	2.4700	2.4700	2.4400	2.4400	+6.087%	11	12,037	-26.230%
2026-07-31	2.3000	2.3000	2.3000	2.3000	-0.433%	1	12,047	-21.739%
2026-07-29	1.7100	2.5300	1.6800	2.3100	+5.000%	21	12,046	-22.078%
2026-07-28	2.2000	2.2000	2.2000	2.2000	+16.402%	60	12,048	-18.182%
2026-07-27	1.9000	1.9000	1.8500	1.8900	+11.176%	113	11,988	-4.762%
2026-07-24	1.5000	1.7000	1.3900	1.7000	+6.250%	1,008	11,894	+5.882%
2026-07-23	1.7000	1.7400	1.6000	1.6000	-27.602%	1,017	10,888	+12.500%
2026-07-20	2.0000	2.2100	2.0000	2.2100	-10.163%	25	9,909	-18.552%
2026-07-17	2.4000	2.4600	2.4000	2.4600	+2.075%	21	9,886	-26.829%
2026-07-16	2.4100	2.4100	2.4100	2.4100	+14.762%	1	9,866	-25.311%
2026-07-15	2.0500	2.1100	2.0500	2.1000	+2.439%	485	9,866	-14.286%
2026-07-14	2.2000	2.2000	2.0500	2.0500	-6.818%	1,379	9,382	-12.195%
2026-07-13	2.2000	2.2000	2.2000	2.2000	0.000%	1	8,548	-18.182%
2026-07-10	2.2300	2.2300	2.1500	2.2000	+4.265%	241	8,548	-18.182%
2026-07-09	2.0000	2.1400	2.0000	2.1100	-4.525%	1,555	8,351	-14.692%
2026-07-08	2.1800	2.2100	2.1800	2.2100	-3.493%	7	6,851	-18.552%
2026-07-06	2.1600	2.2900	2.1000	2.2900	-0.866%	506	6,856	-21.397%
2026-07-02	2.1300	2.3100	2.0700	2.3100	+5.000%	1,028	5,339	-22.078%
2026-07-01	2.4100	2.4100	2.2000	2.2000	-15.385%	15	5,339	-18.182%
2026-06-30	2.4300	2.6000	2.3500	2.6000	+1.961%	29	5,339	-30.769%
2026-06-29	2.4600	2.8800	2.4600	2.5500	+37.097%	147	5,319	-29.412%
2026-06-25	2.1300	2.1300	1.8600	1.8600	+6.286%	23	5,294	-3.226%
2026-06-23	1.8000	1.8000	1.7500	1.7500	-7.407%	515	5,271	+2.857%
2026-06-22	1.8000	1.8900	1.8000	1.8900	+2.162%	510	4,756	-4.762%
2026-06-18	1.9800	1.9800	1.8500	1.8500	-2.116%	1,511	2,766	-2.703%
2026-06-17	2.1400	2.1400	1.8900	1.8900	-14.091%	2,032	2,766	-4.762%
2026-06-16	2.3600	2.3600	2.0600	2.2000	-18.519%	21	1,073	-18.182%
2026-06-15	2.7000	2.7000	2.7000	2.7000	0.000%	1	1,071	-33.333%
2026-06-12	2.7000	2.7000	2.7000	2.7000	+12.500%	24	1,071	-33.333%
2026-06-11	2.4800	2.4800	2.4000	2.4000	0.000%	16	1,095	-25.000%
2026-06-09	2.4000	2.4000	2.4000	2.4000	0.000%	3	1,080	-25.000%
2026-06-08	2.4000	2.4000	2.4000	2.4000	-4.762%	130	1,083	-25.000%
2026-06-05	2.5000	2.5200	2.3500	2.5200	+5.439%	7	1,213	-28.571%
2026-06-04	2.5200	2.5200	2.3500	2.3900	+8.636%	30	1,216	-24.686%
2026-06-03	2.5000	2.5000	2.2000	2.2000	-28.571%	650	1,199	-18.182%
2026-06-01	2.7400	3.0800	2.7400	3.0800	+18.462%	110	1,006	-41.558%
2026-05-29	2.6500	2.6500	2.6000	2.6000	-3.704%	7	902	-30.769%
2026-05-28	2.7100	2.7100	2.7000	2.7000	-8.475%	44	895	-33.333%
2026-05-27	3.0500	3.0500	2.9500	2.9500	+6.498%	14	851	-38.983%
2026-05-26	2.6100	2.7700	2.6000	2.7700	+6.538%	75	837	-35.018%
2026-05-22	2.6000	2.6000	2.6000	2.6000	-4.059%	10	786	-30.769%
2026-05-21	2.5000	2.7100	2.5000	2.7100	+4.231%	15	778	-33.579%
2026-05-20	2.6400	2.6400	2.6000	2.6000	-3.346%	11	778	-30.769%
2026-05-19	2.6400	2.7900	2.6400	2.6900	+3.462%	21	691	-33.086%
2026-05-18	2.9000	2.9000	2.6000	2.6000	-0.383%	128	691	-30.769%
2026-05-15	2.7600	2.7600	2.6100	2.6100	-6.786%	5	691	-31.034%
2026-05-14	2.5700	2.8000	2.5700	2.8000	+14.286%	3	688	-35.714%
2026-05-13	2.4600	2.4900	2.4500	2.4500	-1.606%	28	661	-26.531%
2026-05-11	2.5000	2.5000	2.3500	2.4900	-4.598%	91	661	-27.711%
2026-05-08	2.7500	2.8400	2.5300	2.6100	-10.309%	154	597	-31.034%
2026-05-07	2.9700	3.1000	2.9100	2.9100	-6.129%	16	510	-38.144%
2026-05-06	3.1000	3.1000	3.1000	3.1000	+1.639%	11	503	-41.935%
2026-05-05	3.3500	3.3500	2.8800	3.0500	-7.576%	299	497	-40.984%
2026-05-04	3.3000	3.3000	3.3000	3.3000	+3.125%	30	293	-45.455%
2026-04-30	3.2200	3.2200	3.2000	3.2000	0.000%	7	293	-43.750%
2026-04-29	3.4000	3.5000	3.1000	3.2000	-17.949%	27	286	-43.750%
2026-04-28	3.9000	3.9000	3.9000	3.9000	+12.069%	1	280	-53.846%
2026-04-27	3.4800	3.6000	3.4000	3.4800	-0.571%	29	279	-48.276%
2026-04-24	3.5700	3.6500	3.5000	3.5000	-40.375%	32	265	-48.571%
2026-04-23	5.8700	5.8700	5.8700	5.8700	+31.320%	2	265	-69.336%
2026-04-21	4.5000	4.5000	4.4700	4.4700	-8.776%	8	265	-59.732%
2026-04-20	4.9000	4.9000	4.9000	4.9000	+9.865%	10	265	-63.265%
2026-04-16	4.4600	4.4600	4.4600	4.4600	+16.146%	2	265	-59.641%
2026-04-15	3.8400	3.8400	3.8400	3.8400	-0.260%	1	263	-53.125%
2026-04-14	3.7400	3.8500	3.7400	3.8500	+8.451%	32	262	-53.247%
2026-04-13	3.5500	3.5500	3.5500	3.5500	-6.579%	1	294	-49.296%
2026-04-10	4.0100	4.0100	3.8000	3.8000	-5.941%	3	293	-52.632%
2026-04-09	3.8200	4.0400	3.8200	4.0400	+9.189%	11	295	-55.446%
2026-04-08	3.7500	3.7500	3.7000	3.7000	+1.370%	3	291	-51.351%
2026-04-07	3.6500	3.6500	3.6500	3.6500	0.000%	10	288	-50.685%
2026-04-01	3.9000	3.9000	3.6500	3.6500	-8.750%	51	278	-50.685%
2026-03-31	4.0000	4.0000	4.0000	4.0000	-12.088%	1	272	-55.000%
2026-03-20	4.5500	4.5500	4.5500	4.5500	+12.346%	1	271	-60.440%
2026-03-18	4.4000	4.4000	4.0500	4.0500	-15.625%	2	271	-55.556%
2026-03-17	5.7200	5.7200	4.8000	4.8000	-4.762%	2	270	-62.500%
2026-03-12	5.0400	5.0400	5.0400	5.0400	-4.906%	10	270	-64.286%
2026-03-10	5.5000	5.5000	5.2500	5.3000	-3.636%	3	265	-66.038%
2026-03-09	5.5000	5.5000	5.5000	5.5000	-9.836%	1	265	-67.273%
2026-03-06	6.1000	6.1000	6.1000	6.1000	+6.087%	4	266	-70.492%
2026-02-25	5.7700	5.7700	5.7500	5.7500	-4.167%	32	235	-68.696%
2026-02-24	6.0000	6.0000	6.0000	6.0000	0.000%	5	235	-70.000%
2026-02-23	6.0800	6.0800	6.0000	6.0000	+4.348%	3	235	-70.000%
2026-02-20	5.7100	5.9000	5.5500	5.7500	-1.372%	19	234	-68.696%
2026-02-19	5.6000	5.8300	5.6000	5.8300	-2.833%	6	225	-69.125%
2026-02-18	6.0000	6.0000	5.9800	6.0000	-1.961%	30	226	-70.000%
2026-02-17	6.0500	6.1500	6.0000	6.1200	-1.290%	9	209	-70.588%
2026-02-13	6.1200	6.2000	6.1200	6.2000	-8.824%	2	201	-70.968%
2026-02-11	6.8000	6.8000	6.8000	6.8000	+13.333%	1	201	-73.529%
2026-02-09	6.2800	6.2800	5.9000	6.0000	-14.773%	3	200	-70.000%
2026-02-06	5.4400	7.0400	5.4400	7.0400	+26.391%	2	198	-74.432%
2026-02-05	5.5100	5.5700	5.5100	5.5700	+3.148%	3	198	-67.684%
2026-02-04	5.4000	5.9000	5.4000	5.4000	+4.854%	18	197	-66.667%
2026-02-03	5.2000	5.2000	4.9700	5.1500	+14.191%	3	184	-65.049%
2026-02-02	4.5100	4.5100	4.5100	4.5100	-4.043%	1	181	-60.089%
2026-01-30	4.7000	4.7000	4.7000	4.7000	+3.070%	1	181	-61.702%
2026-01-29	5.0000	5.1500	4.5600	4.5600	+9.880%	9	180	-60.526%
2026-01-27	4.5800	4.5800	4.1500	4.1500	-14.433%	2	181	-56.627%
2026-01-26	4.7800	5.7900	4.6600	4.8500	-0.818%	43	182	-62.887%
2026-01-23	4.5500	4.8900	4.5500	4.8900	+8.667%	4	156	-63.190%
2026-01-22	4.6400	4.6400	4.5000	4.5000	-2.174%	9	155	-60.000%
2026-01-21	4.6000	4.6000	4.6000	4.6000	+7.981%	1	158	-60.870%
2026-01-20	4.3300	4.3300	4.0700	4.2600	+7.848%	42	158	-57.746%
2026-01-16	3.9000	3.9500	3.9000	3.9500	-9.195%	2	185	-54.430%
2026-01-15	5.0000	5.0000	4.3500	4.3500	-8.996%	7	185	-58.621%
2026-01-14	4.4300	4.7800	4.4300	4.7800	+15.738%	7	183	-62.343%
2026-01-13	4.3000	4.3000	4.1300	4.1300	-9.628%	4	182	-56.416%
2026-01-12	5.0000	5.0000	4.5000	4.5700	+10.120%	18	178	-60.613%
2026-01-09	4.0500	4.2500	4.0500	4.1500	+11.860%	157	161	-56.627%
2026-01-08	3.7100	3.7100	3.7100	3.7100	-1.067%	1	11	-51.482%
2026-01-07	3.8200	3.9000	3.7500	3.7500	-2.089%	9	10	-52.000%
2026-01-06	3.8300	3.8300	3.8300	3.8300	-24.902%	1	1	-53.003%
2026-01-02	5.1100	5.1100	4.9500	5.1000	-0.971%	11	2,990	-64.706%
2025-12-31	5.1500	5.2000	5.1500	5.1500	-1.341%	3	3,002	-65.049%
2025-12-30	5.1000	5.2500	5.1000	5.2200	+0.578%	16	3,002	-65.517%
2025-12-29	4.5500	5.1900	4.5500	5.1900	+12.826%	26	3,004	-65.318%
2025-12-26	5.1500	5.1500	4.6000	4.6000	-12.381%	69	3,003	-60.870%
2025-12-24	5.0000	5.2500	5.0000	5.2500	+7.143%	69	3,008	-65.714%
2025-12-23	4.9000	4.9500	4.7500	4.9000	+0.616%	49	3,008	-63.265%
2025-12-22	4.9500	5.1600	4.8500	4.8700	-4.510%	49	2,999	-63.039%
2025-12-19	5.4000	5.4000	5.0500	5.1000	-2.857%	41	3,003	-64.706%
2025-12-18	5.4000	5.5500	5.1300	5.2500	-6.250%	79	3,006	-65.714%
2025-12-17	5.1000	5.8000	4.8000	5.6000	+6.870%	166	3,036	-67.857%
2025-12-16	4.5000	5.3000	4.0000	5.2400	+19.091%	334	3,100	-65.649%
2025-12-15	4.1500	4.5000	4.1000	4.4000	+12.821%	268	3,175	-59.091%
2025-12-12	4.1000	4.2500	3.9000	3.9000	-4.878%	23	3,169	-53.846%
2025-12-11	4.0600	4.1500	3.8000	4.1000	0.000%	38	3,170	-56.098%
2025-12-10	3.6000	4.2000	3.6000	4.1000	+13.889%	25	3,148	-56.098%
2025-12-09	3.4000	3.6000	3.4000	3.6000	+2.857%	7	3,144	-50.000%
2025-12-08	3.6500	3.7000	3.4000	3.5000	-7.407%	17	3,143	-48.571%
2025-12-05	4.1100	4.2500	3.7500	3.7800	-1.818%	50	3,132	-52.381%
2025-12-04	3.9500	4.0100	3.8500	3.8500	-3.750%	7	3,099	-53.247%
2025-12-03	3.8000	4.0000	3.7500	4.0000	+3.896%	20	3,099	-55.000%
2025-12-02	3.5000	3.8500	3.4500	3.8500	+13.235%	38	3,091	-53.247%
2025-12-01	3.4200	3.6000	3.3500	3.4000	-4.494%	84	3,088	-47.059%
2025-11-28	3.3500	3.6000	3.3500	3.5600	+0.565%	13	3,087	-49.438%
2025-11-26	3.6500	3.6500	3.4500	3.5400	-2.747%	39	3,084	-49.153%
2025-11-25	3.5000	3.8000	3.5000	3.6400	+1.393%	24	3,084	-50.549%
2025-11-24	3.9000	4.1000	3.4500	3.5900	-11.358%	543	3,081	-49.861%
2025-11-21	3.8000	4.4000	3.6000	4.0500	+12.500%	116	2,574	-55.556%
2025-11-20	3.8500	4.0500	3.2000	3.6000	-13.253%	86	2,568	-50.000%
2025-11-19	4.1000	4.1500	3.3500	4.1500	+3.750%	50	2,581	-56.627%
2025-11-18	4.0100	4.1900	3.9000	4.0000	+2.564%	25	2,578	-55.000%
2025-11-17	4.2000	4.3000	3.9000	3.9000	-6.024%	55	2,583	-53.846%
2025-11-14	4.4400	4.4400	4.0000	4.1500	-5.034%	31	2,610	-56.627%
2025-11-13	4.3600	4.6000	4.3600	4.3700	+1.628%	83	2,612	-58.810%
2025-11-12	4.0500	4.3000	4.0500	4.3000	+7.500%	41	2,635	-58.140%
2025-11-11	3.9000	4.1900	3.8700	4.0000	0.000%	18	2,632	-55.000%
2025-11-10	4.3000	4.3000	3.7500	4.0000	-3.614%	74	2,648	-55.000%
2025-11-07	3.7000	4.3000	3.7000	4.1500	+4.010%	50	2,637	-56.627%
2025-11-06	4.4000	4.4000	3.9000	3.9900	-7.209%	79	2,663	-54.887%
2025-11-05	4.2000	4.4500	4.0500	4.3000	+3.614%	278	2,729	-58.140%
2025-11-04	4.0000	4.2000	3.5500	4.1500	+8.073%	80	2,557	-56.627%
2025-11-03	4.2000	4.2000	3.7000	3.8400	-11.724%	113	2,516	-53.125%
2025-10-31	3.5000	4.3500	3.4000	4.3500	+14.474%	159	2,516	-58.621%
2025-10-30	3.1500	4.2500	3.0000	3.8000	-14.414%	331	2,460	-52.632%
2025-10-29	4.8000	4.8500	4.3000	4.4400	-8.454%	457	2,347	-59.459%
2025-10-28	4.7500	4.9500	4.6500	4.8500	0.000%	1,746	2,035	-62.887%
2025-10-27	4.9000	4.9000	4.8400	4.8500	+1.042%	28	463	-62.887%
2025-10-24	4.8400	4.8400	4.8000	4.8000	-2.041%	5	463	-62.500%
2025-10-23	4.7000	5.2500	4.7000	4.9000	0.000%	10	464	-63.265%
2025-10-22	5.0500	5.0500	4.8900	4.9000	-1.010%	3	454	-63.265%
2025-10-21	5.0000	5.0700	4.9500	4.9500	+1.020%	22	451	-63.636%
2025-10-20	4.8800	4.9000	4.8400	4.9000	-2.970%	6	451	-63.265%
2025-10-17	5.0500	5.0500	5.0500	5.0500	+6.316%	3	446	-64.356%
2025-10-16	4.8300	4.8300	4.7500	4.7500	-1.042%	4	443	-62.105%
2025-10-15	4.9500	5.2500	4.4500	4.8000	-6.250%	17	440	-62.500%
2025-10-14	4.9900	5.1200	4.9900	5.1200	+6.667%	26	426	-64.844%
2025-10-13	4.9500	4.9500	4.8000	4.8000	-3.030%	36	400	-62.500%
2025-10-10	5.5500	5.5500	4.9500	4.9500	-2.941%	44	364	-63.636%
2025-10-09	5.3600	5.3600	5.1000	5.1000	-7.273%	77	349	-64.706%
2025-10-08	5.4000	5.5000	5.3500	5.5000	+1.852%	102	272	-67.273%
2025-10-07	5.5900	5.5900	5.4000	5.4000	-5.097%	3	272	-66.667%
2025-10-06	5.4500	5.6900	5.4000	5.6900	+3.455%	22	269	-68.366%
2025-10-03	5.3400	5.7000	5.3400	5.5000	+3.774%	18	251	-67.273%
2025-10-02	5.3000	5.3500	5.2500	5.3000	-3.636%	120	236	-66.038%
2025-10-01	5.6000	5.6300	5.5000	5.5000	0.000%	40	116	-67.273%
2025-09-30	5.5000	5.5000	5.5000	5.5000	-3.509%	5	77	-67.273%
2025-09-29	5.7000	5.7000	5.7000	5.7000	+1.064%	15	77	-68.421%
2025-09-25	5.7000	5.7000	5.6400	5.6400	-0.704%	13	62	-68.085%
2025-09-24	5.6500	5.6800	5.6500	5.6800	-2.069%	3	59	-68.310%
2025-09-23	5.8000	5.8000	5.8000	5.8000	+3.757%	10	56	-68.966%
2025-09-19	5.8000	5.8000	5.5900	5.5900	+0.721%	14	46	-67.800%
2025-09-18	5.8800	5.8800	5.5500	5.5500	-11.905%	6	33	-67.568%
2025-09-17	6.3000	6.3000	6.3000	6.3000	+3.279%	2	27	-71.429%
2025-09-16	6.1000	6.1000	6.1000	6.1000	0.000%	25	25	-70.492%