Dark

CMCSA20280121C32.5
CMCSA Jan 21 2028 32.50 Call (CMCSA280121C00032500)
option OPRA

EOD

Jul 17, 2026

2.00+9.890%(+0.18)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	2.0000	2.0000	2.0000	2.0000	+9.890%	10	4,139	0.000%
2026-07-13	1.9300	1.9300	1.8200	1.8200	+21.333%	4	4,149	+9.890%
2026-07-02	1.5000	1.5000	1.5000	1.5000	-27.536%	1	4,148	+33.333%
2026-06-30	2.0100	2.0700	2.0100	2.0700	+8.377%	2	4,148	-3.382%
2026-06-29	2.8100	2.8100	1.9100	1.9100	+31.724%	4	4,148	+4.712%
2026-06-24	1.4000	1.4600	1.4000	1.4500	+3.571%	92	4,145	+37.931%
2026-06-23	1.4000	1.4900	1.4000	1.4000	0.000%	96	4,060	+42.857%
2026-06-22	1.4000	1.4000	1.4000	1.4000	-3.448%	500	4,036	+42.857%
2026-06-18	1.4500	1.4500	1.4500	1.4500	-5.844%	508	3,310	+37.931%
2026-06-17	1.5700	1.7000	1.5000	1.5400	-24.138%	2,592	3,310	+29.870%
2026-06-11	2.1100	2.1100	2.0000	2.0300	+5.181%	22	1,307	-1.478%
2026-06-05	1.8900	1.9300	1.8500	1.9300	+2.660%	35	1,317	+3.627%
2026-06-04	2.1000	2.1000	1.8400	1.8800	+3.297%	572	1,316	+6.383%
2026-06-03	1.9500	2.0000	1.7900	1.8200	-17.273%	242	1,256	+9.890%
2026-06-02	2.2000	2.2000	2.2000	2.2000	+11.111%	1	1,232	-9.091%
2026-06-01	1.9500	1.9800	1.9100	1.9800	-1.000%	15	1,232	+1.010%
2026-05-29	2.0000	2.0000	2.0000	2.0000	0.000%	3	1,220	0.000%
2026-05-28	2.0000	2.0000	2.0000	2.0000	-13.043%	1	1,217	0.000%
2026-05-27	2.3000	2.3000	2.3000	2.3000	+12.195%	10	1,216	-13.043%
2026-05-26	2.0500	2.0500	2.0500	2.0500	+4.061%	1	1,216	-2.439%
2026-05-19	2.1100	2.7600	1.9700	1.9700	+1.026%	1,120	1,216	+1.523%
2026-05-15	2.0900	2.0900	1.9500	1.9500	-7.143%	32	141	+2.564%
2026-05-14	2.0100	2.1000	2.0100	2.1000	+10.526%	11	120	-4.762%
2026-05-12	1.9000	1.9000	1.9000	1.9000	0.000%	1	129	+5.263%
2026-05-11	2.0500	2.0500	1.9000	1.9000	-2.564%	4	129	+5.263%
2026-05-08	2.2000	2.2000	1.9500	1.9500	-11.364%	23	125	+2.564%
2026-05-07	2.3700	2.3700	2.2000	2.2000	-3.930%	2	107	-9.091%
2026-05-06	2.4000	2.4000	2.2900	2.2900	-0.435%	2	105	-12.664%
2026-05-05	2.3800	2.3800	2.3000	2.3000	-6.504%	6	104	-13.043%
2026-05-04	2.3200	2.5200	2.3200	2.4600	-2.381%	7	102	-18.699%
2026-04-29	2.7200	2.7200	2.5000	2.5200	-6.667%	35	96	-20.635%
2026-04-28	3.1000	3.1000	2.7000	2.7000	0.000%	2	84	-25.926%
2026-04-27	2.7000	2.7000	2.7000	2.7000	-3.571%	1	84	-25.926%
2026-04-24	3.0000	3.0000	2.8000	2.8000	-42.268%	2	83	-28.571%
2026-04-23	4.8000	4.8500	4.8000	4.8500	+38.571%	7	81	-58.763%
2026-04-21	3.5000	3.5000	3.5000	3.5000	+8.025%	1	77	-42.857%
2026-04-15	3.3600	3.3600	3.2400	3.2400	0.000%	5	77	-38.272%
2026-04-14	3.2200	3.2400	3.2200	3.2400	+16.129%	10	72	-38.272%
2026-04-07	2.7900	2.7900	2.7900	2.7900	-5.424%	1	71	-28.315%
2026-04-06	2.9500	2.9500	2.9500	2.9500	0.000%	10	71	-32.203%
2026-04-02	2.9500	2.9500	2.9500	2.9500	-1.667%	1	61	-32.203%
2026-03-27	3.0000	3.0000	3.0000	3.0000	-19.355%	1	61	-33.333%
2026-03-24	3.6000	3.7200	3.6000	3.7200	+14.462%	9	61	-46.237%
2026-03-23	3.2500	3.2500	3.2500	3.2500	0.000%	1	52	-38.462%
2026-03-18	3.3500	3.3500	3.2500	3.2500	-32.150%	2	51	-38.462%
2026-03-04	4.7900	4.7900	4.7900	4.7900	+14.593%	1	50	-58.246%
2026-02-27	4.1800	4.1800	4.1800	4.1800	-7.522%	5	49	-52.153%
2026-02-26	4.5200	4.5200	4.5200	4.5200	-3.830%	1	49	-55.752%
2026-02-25	4.7000	4.7000	4.7000	4.7000	-13.919%	1	47	-57.447%
2026-02-10	5.4600	5.4600	5.4600	5.4600	+21.064%	1	47	-63.370%
2026-02-09	4.5100	4.5100	4.5100	4.5100	-19.464%	1	46	-55.654%
2026-02-06	5.6000	5.6000	5.6000	5.6000	+36.585%	1	45	-64.286%
2026-01-29	4.1000	4.1000	4.1000	4.1000	+25.382%	1	45	-51.220%
2026-01-28	3.4500	3.8500	3.2700	3.2700	-6.571%	4	46	-38.838%
2026-01-26	3.5000	3.5000	3.5000	3.5000	-5.914%	1	44	-42.857%
2026-01-23	3.7200	3.7200	3.7200	3.7200	+3.333%	1	43	-46.237%
2026-01-21	3.6000	3.6000	3.6000	3.6000	+4.348%	1	42	-44.444%
2026-01-20	3.2500	3.4500	3.2500	3.4500	-0.576%	2	42	-42.029%
2026-01-15	3.5000	3.5000	3.4700	3.4700	-4.932%	5	41	-42.363%
2026-01-13	4.0800	4.0800	3.6500	3.6500	-0.545%	31	36	-45.205%
2026-01-12	3.4000	3.7000	3.4000	3.6700	+20.328%	33	36	-45.504%
2026-01-07	3.0500	3.0500	3.0500	3.0500	-29.070%	3	3	-34.426%
2025-12-30	4.3000	4.3000	4.3000	4.3000	+2.381%	1	842	-53.488%
2025-12-29	4.1000	4.2000	4.1000	4.2000	+2.439%	35	842	-52.381%
2025-12-26	4.1000	4.1000	4.1000	4.1000	+1.235%	1	836	-51.220%
2025-12-23	4.0000	4.1000	3.9300	4.0500	+1.250%	50	835	-50.617%
2025-12-22	4.1400	4.2600	4.0000	4.0000	-28.571%	21	804	-50.000%
2025-12-18	5.6000	5.6000	5.6000	5.6000	+28.146%	3	797	-64.286%
2025-12-16	4.3700	4.3700	4.3700	4.3700	+26.667%	2	797	-54.233%
2025-12-15	3.4500	3.4500	3.4500	3.4500	+1.471%	4	797	-42.029%
2025-12-12	3.4200	3.4200	3.4000	3.4000	+3.030%	2	797	-41.176%
2025-12-11	3.2500	3.3000	3.2500	3.3000	+3.125%	5	795	-39.394%
2025-12-10	2.8000	3.2000	2.8000	3.2000	+7.744%	4	795	-37.500%
2025-12-09	2.9700	2.9700	2.9700	2.9700	+4.211%	3	793	-32.660%
2025-12-05	3.1800	3.4000	2.8500	2.8500	-8.654%	37	793	-29.825%
2025-12-04	3.3500	3.3500	3.1200	3.1200	-2.500%	143	781	-35.897%
2025-12-03	3.2000	3.2000	3.2000	3.2000	+4.918%	10	811	-37.500%
2025-12-02	2.9000	3.0500	2.9000	3.0500	+6.643%	86	801	-34.426%
2025-12-01	2.8400	2.9000	2.7900	2.8600	+1.779%	18	791	-30.070%
2025-11-26	2.8700	2.9200	2.7700	2.8100	-2.091%	37	778	-28.826%
2025-11-25	2.9300	3.0000	2.8500	2.8700	+1.773%	66	778	-30.314%
2025-11-24	3.2300	3.2300	2.8200	2.8200	-12.150%	141	737	-29.078%
2025-11-21	3.3900	3.3900	3.2100	3.2100	+5.592%	73	709	-37.695%
2025-11-20	3.1200	3.1200	3.0400	3.0400	-4.702%	49	650	-34.211%
2025-11-19	3.3900	3.3900	3.0000	3.1900	-1.846%	472	650	-37.304%
2025-11-18	3.2000	3.2500	3.2000	3.2500	0.000%	20	732	-38.462%
2025-11-17	3.2500	3.2500	3.2500	3.2500	-1.515%	1	752	-38.462%
2025-11-14	3.3800	3.3800	3.3000	3.3000	-10.811%	4	753	-39.394%
2025-11-13	3.7000	3.7500	3.7000	3.7000	+8.824%	85	751	-45.946%
2025-11-12	3.5000	3.5000	3.4000	3.4000	+4.615%	30	704	-41.176%
2025-11-10	3.1000	3.2500	3.1000	3.2500	+1.562%	3	704	-38.462%
2025-11-07	3.3500	3.3500	3.2000	3.2000	-11.111%	2	707	-37.500%
2025-11-05	3.6000	3.6000	3.6000	3.6000	+7.463%	1	709	-44.444%
2025-11-04	3.2200	3.3500	3.2200	3.3500	+8.065%	9	708	-40.299%
2025-11-03	3.2000	3.2000	3.1000	3.1000	-6.061%	3	712	-35.484%
2025-10-31	3.0000	3.3000	2.9000	3.3000	-3.509%	549	712	-39.394%
2025-10-30	2.4900	3.4200	2.4900	3.4200	-5.000%	16	214	-41.520%
2025-10-29	3.9000	3.9000	3.6000	3.6000	-10.000%	28	203	-44.444%
2025-10-28	3.8500	4.0000	3.8500	4.0000	+1.266%	47	193	-50.000%
2025-10-27	3.9500	3.9500	3.9500	3.9500	+3.403%	40	220	-49.367%
2025-10-24	3.8200	3.8200	3.8200	3.8200	+0.792%	5	220	-47.644%
2025-10-23	3.8500	3.8500	3.7800	3.7900	-6.880%	37	220	-47.230%
2025-10-21	3.7500	4.0700	3.7500	4.0700	+3.038%	25	207	-50.860%
2025-10-20	3.9000	3.9500	3.9000	3.9500	-8.986%	6	207	-49.367%
2025-10-08	4.3400	4.3400	4.3400	4.3400	-1.364%	1	201	-53.917%
2025-10-07	4.6500	4.6500	4.4000	4.4000	+1.149%	24	200	-54.545%
2025-10-06	4.4000	4.4000	4.3500	4.3500	-4.185%	4	179	-54.023%
2025-10-03	4.2500	4.5400	4.2200	4.5400	+8.095%	44	175	-55.947%
2025-10-02	4.3000	4.3500	4.2000	4.2000	-6.667%	84	135	-52.381%
2025-10-01	4.4100	4.5000	4.4100	4.5000	-3.226%	6	53	-55.556%
2025-09-30	4.5500	4.6500	4.5500	4.6500	+1.087%	2	47	-56.989%
2025-09-29	4.5000	4.6000	4.5000	4.6000	-2.128%	2	45	-56.522%
2025-09-25	4.6600	4.7000	4.6600	4.7000	+1.293%	23	45	-57.447%
2025-09-24	4.6400	4.6400	4.6400	4.6400	+3.111%	1	22	-56.897%
2025-09-19	4.5000	4.5000	4.5000	4.5000	+1.124%	5	22	-55.556%
2025-09-18	4.5900	4.5900	4.4500	4.4500	-13.592%	10	17	-55.056%
2025-09-17	5.1500	5.1500	5.1500	5.1500	+0.980%	1	7	-61.165%
2025-09-15	5.3000	5.3000	5.1000	5.1000	0.000%	6	6	-60.784%