Dark

CMCSA20280121C35
CMCSA Jan 21 2028 35.00 Call (CMCSA280121C00035000)
option OPRA

EOD

Jul 20, 2026

1.36+2.256%(+0.03)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.2000	1.3600	1.2000	1.3600	+2.256%	5	44,524	0.000%
2026-07-15	1.3300	1.3300	1.3300	1.3300	+3.101%	1	44,523	+2.256%
2026-07-14	1.2900	1.2900	1.2900	1.2900	-14.000%	25	44,522	+5.426%
2026-07-13	1.4500	1.5900	1.4500	1.5000	+20.000%	22	44,497	-9.333%
2026-07-09	1.2000	1.2700	1.2000	1.2500	-8.088%	5	44,499	+8.800%
2026-07-08	1.3500	1.3600	1.2800	1.3600	+0.741%	57	44,495	0.000%
2026-07-07	1.4300	1.4500	1.3500	1.3500	+14.407%	122	44,524	+0.741%
2026-07-02	1.2000	1.2300	1.1800	1.1800	-12.593%	43	44,482	+15.254%
2026-07-01	1.4500	1.4500	1.3500	1.3500	-10.596%	8	44,482	+0.741%
2026-06-30	1.7500	1.7500	1.4400	1.5100	+0.667%	138	44,476	-9.934%
2026-06-29	2.4100	2.4100	1.5000	1.5000	+29.310%	79	44,440	-9.333%
2026-06-25	1.2100	1.2100	1.1600	1.1600	+4.505%	11	44,463	+17.241%
2026-06-24	1.1000	1.1100	1.1000	1.1100	-3.478%	2	44,463	+22.523%
2026-06-23	1.1500	1.1500	1.0500	1.1500	+4.545%	15	44,462	+18.261%
2026-06-22	1.2700	1.2700	1.0500	1.1000	-9.091%	1,506	44,448	+23.636%
2026-06-18	1.2000	1.2100	1.1400	1.2100	+0.833%	1,432	42,500	+12.397%
2026-06-17	1.3400	1.3500	1.2000	1.2000	-11.111%	1,046	42,500	+13.333%
2026-06-16	1.4300	1.4300	1.3500	1.3500	-17.683%	3,110	41,486	+0.741%
2026-06-12	1.9000	1.9000	1.6400	1.6400	+1.235%	51	38,377	-17.073%
2026-06-10	1.6500	1.6700	1.6100	1.6200	+3.185%	138	38,375	-16.049%
2026-06-09	1.5900	1.6800	1.5700	1.5700	-0.633%	418	38,358	-13.376%
2026-06-08	1.5200	1.6400	1.4900	1.5800	+1.935%	1,785	38,340	-13.924%
2026-06-05	1.5000	1.6300	1.5000	1.5500	+6.164%	267	38,150	-12.258%
2026-06-04	1.6500	1.6500	1.4000	1.4600	-3.311%	397	38,203	-6.849%
2026-06-03	1.5500	1.5900	1.4300	1.5100	-13.218%	2,492	38,230	-9.934%
2026-06-02	1.6800	1.7400	1.6600	1.7400	+0.578%	9	36,217	-21.839%
2026-06-01	1.6500	1.7300	1.6500	1.7300	+1.765%	24	36,220	-21.387%
2026-05-29	1.6500	1.7500	1.6500	1.7000	+7.595%	43	36,200	-20.000%
2026-05-28	1.6500	1.6500	1.5500	1.5800	-1.250%	25	36,200	-13.924%
2026-05-27	1.8400	1.8500	1.6000	1.6000	-1.840%	6	36,196	-15.000%
2026-05-26	1.6000	1.6500	1.6000	1.6300	-7.386%	22	36,194	-16.564%
2026-05-22	1.7600	1.7600	1.7600	1.7600	+4.142%	30	36,194	-22.727%
2026-05-19	2.2900	2.2900	1.6000	1.6900	+0.595%	17	36,194	-19.527%
2026-05-18	1.6100	1.6900	1.6100	1.6800	+9.091%	105	36,130	-19.048%
2026-05-14	1.6100	1.6200	1.5300	1.5400	-1.282%	17	36,130	-11.688%
2026-05-13	1.4300	1.5600	1.4200	1.5600	+3.311%	1,043	32,966	-12.821%
2026-05-12	1.4700	1.5300	1.4500	1.5100	+2.721%	2,229	32,966	-9.934%
2026-05-11	1.5500	1.5500	1.4700	1.4700	-5.161%	3,167	32,966	-7.483%
2026-05-08	1.7000	1.7000	1.5500	1.5500	-12.429%	3,144	29,940	-12.258%
2026-05-07	1.8000	1.8000	1.7000	1.7700	-1.667%	1,969	26,862	-23.164%
2026-05-06	1.8500	1.8500	1.8000	1.8000	0.000%	1,082	24,901	-24.444%
2026-05-05	2.0500	2.0500	1.7100	1.8000	-12.195%	5,248	23,888	-24.444%
2026-05-04	2.0000	2.0500	1.9200	2.0500	-1.442%	2,110	18,856	-33.659%
2026-05-01	2.4200	2.4200	2.0800	2.0800	+4.000%	30	16,071	-34.615%
2026-04-30	1.9700	2.0500	1.9100	2.0000	+8.108%	5,185	16,071	-32.000%
2026-04-29	2.0500	2.1100	1.8500	1.8500	-9.756%	5,839	12,282	-26.486%
2026-04-27	2.1000	2.1500	2.0500	2.0500	-12.766%	1,003	6,763	-33.659%
2026-04-24	2.9600	2.9600	2.1700	2.3500	-20.608%	64	5,760	-42.128%
2026-04-23	3.3000	4.0000	2.9600	2.9600	+11.698%	99	5,724	-54.054%
2026-04-21	2.8200	2.8200	2.6500	2.6500	-9.247%	2	5,730	-48.679%
2026-04-20	3.0500	3.0500	2.9200	2.9200	+5.797%	3	5,730	-53.425%
2026-04-17	2.7300	2.7600	2.7300	2.7600	+11.290%	14	5,733	-50.725%
2026-04-16	2.5000	2.5000	2.4800	2.4800	+3.333%	94	5,737	-45.161%
2026-04-15	2.4000	2.4000	2.4000	2.4000	+7.143%	50	5,785	-43.333%
2026-04-13	2.2400	2.2400	2.2400	2.2400	+4.186%	1	5,735	-39.286%
2026-04-10	2.5000	2.5000	2.1500	2.1500	+0.467%	1,024	5,735	-36.744%
2026-04-09	2.1000	2.1400	2.1000	2.1400	-2.727%	504	4,932	-36.449%
2026-04-08	2.3000	2.3000	2.1300	2.2000	+2.326%	973	4,434	-38.182%
2026-04-07	2.2500	2.2500	2.1000	2.1500	-6.522%	4,507	3,679	-36.744%
2026-04-01	2.5000	2.5000	2.3000	2.3000	-8.000%	2	358	-40.870%
2026-03-31	2.4000	2.5000	2.4000	2.5000	+8.225%	10	357	-45.600%
2026-03-27	2.4000	2.4000	2.3100	2.3100	-4.149%	2	357	-41.126%
2026-03-25	2.4100	2.4100	2.4100	2.4100	-11.397%	1	357	-43.568%
2026-03-23	2.8000	2.8000	2.7200	2.7200	+0.741%	2	357	-50.000%
2026-03-20	2.7200	2.7200	2.7000	2.7000	+3.846%	3	358	-49.630%
2026-03-19	2.6800	2.7400	2.5500	2.6000	+6.996%	179	355	-47.692%
2026-03-18	2.8000	2.8000	2.4000	2.4300	-26.364%	8	324	-44.033%
2026-03-13	3.2000	3.3000	3.2000	3.3000	-4.348%	246	321	-58.788%
2026-03-11	3.4500	3.4500	3.4500	3.4500	-15.854%	1	175	-60.580%
2026-03-05	4.1000	4.1000	4.1000	4.1000	+5.670%	1	176	-66.829%
2026-03-04	3.7900	3.8800	3.7900	3.8800	+7.778%	2	175	-64.948%
2026-02-25	3.6400	3.6400	3.6000	3.6000	-10.000%	23	174	-62.222%
2026-02-23	4.0000	4.0000	4.0000	4.0000	+6.667%	2	174	-66.000%
2026-02-20	3.8000	3.8000	3.7500	3.7500	-1.316%	3	174	-63.733%
2026-02-19	3.8700	3.8700	3.8000	3.8000	-3.797%	11	172	-64.211%
2026-02-17	4.0500	4.0500	3.9500	3.9500	-9.195%	15	161	-65.570%
2026-02-12	4.3600	4.3600	4.3500	4.3500	-3.548%	30	148	-68.736%
2026-02-11	4.5000	4.5100	4.5000	4.5100	+12.750%	21	159	-69.845%
2026-02-10	4.0000	4.0000	4.0000	4.0000	+3.896%	1	150	-66.000%
2026-02-09	3.8500	3.8500	3.8500	3.8500	+10.000%	22	149	-64.675%
2026-02-06	3.6000	3.6000	3.5000	3.5000	+6.061%	11	147	-61.143%
2026-02-04	3.5000	3.5000	3.3000	3.3000	+1.227%	8	146	-58.788%
2026-02-03	3.2600	3.2600	3.2600	3.2600	+5.161%	1	140	-58.282%
2026-01-29	3.2500	3.4000	3.0500	3.1000	-3.125%	21	139	-56.129%
2026-01-26	3.2000	3.2000	3.2000	3.2000	+10.345%	20	133	-57.500%
2026-01-23	2.9000	2.9000	2.9000	2.9000	-5.844%	1	113	-53.103%
2026-01-22	3.0800	3.0800	3.0800	3.0800	+3.356%	4	113	-55.844%
2026-01-21	2.9800	2.9800	2.9800	2.9800	+6.810%	1	109	-54.362%
2026-01-20	2.4100	2.7900	2.4100	2.7900	+1.455%	33	108	-51.254%
2026-01-14	2.7400	2.7500	2.7400	2.7500	-1.786%	51	75	-50.545%
2026-01-13	2.8000	2.8000	2.8000	2.8000	-26.316%	2	54	-51.429%
2026-01-09	3.8000	3.8000	3.8000	3.8000	+59.664%	2	52	-64.211%
2026-01-06	2.6000	2.6000	2.3800	2.3800	-31.014%	50	50	-42.857%
2026-01-02	3.4500	3.4500	3.4500	3.4500	-3.090%	1	950	-60.580%
2025-12-30	3.5500	3.5700	3.5500	3.5600	+5.952%	15	950	-61.798%
2025-12-29	3.4300	3.4300	3.3500	3.3600	-4.000%	16	936	-59.524%
2025-12-26	3.5000	3.5000	3.5000	3.5000	0.000%	5	923	-61.143%
2025-12-24	3.5000	3.5000	3.5000	3.5000	+4.478%	2	916	-61.143%
2025-12-23	3.3000	3.3500	3.3000	3.3500	-1.471%	13	916	-59.403%
2025-12-22	3.4000	3.4000	3.4000	3.4000	-2.857%	10	903	-60.000%
2025-12-19	3.7100	3.7100	3.5000	3.5000	-7.407%	4	893	-61.143%
2025-12-18	3.6200	3.7800	3.6200	3.7800	+2.162%	9	889	-64.021%
2025-12-17	3.5000	3.7000	3.5000	3.7000	+4.225%	5	897	-63.243%
2025-12-16	3.2500	3.5500	3.2500	3.5500	+21.575%	20	894	-61.690%
2025-12-15	2.8500	2.9200	2.8500	2.9200	+8.550%	15	912	-53.425%
2025-12-12	2.7300	2.7500	2.6900	2.6900	+3.462%	5	927	-49.442%
2025-12-11	2.6500	2.7000	2.6000	2.6000	+6.996%	13	928	-47.692%
2025-12-10	2.4300	2.4300	2.4300	2.4300	+2.101%	4	919	-44.033%
2025-12-09	2.2600	2.3800	2.2500	2.3800	+3.478%	6	919	-42.857%
2025-12-08	2.4200	2.4500	2.3000	2.3000	-3.766%	6	914	-40.870%
2025-12-05	2.1400	2.5300	2.1400	2.3900	-8.779%	27	910	-43.096%
2025-12-03	2.6200	2.6200	2.6200	2.6200	+8.714%	7	898	-48.092%
2025-12-02	2.3200	2.4100	2.2300	2.4100	+7.111%	7	891	-43.568%
2025-12-01	2.3000	2.3300	2.2500	2.2500	-1.747%	12	888	-39.556%
2025-11-28	2.3000	2.3000	2.2900	2.2900	+0.881%	3	885	-40.611%
2025-11-26	2.3400	2.3400	2.2400	2.2700	-2.991%	9	881	-40.088%
2025-11-25	2.3600	2.4600	2.0800	2.3400	+0.429%	44	881	-41.880%
2025-11-24	2.4900	2.5100	2.3300	2.3300	-15.884%	8	879	-41.631%
2025-11-21	2.6400	2.7700	2.6000	2.7700	+9.486%	25	877	-50.903%
2025-11-20	2.6000	2.6000	2.4900	2.5300	-4.528%	7	885	-46.245%
2025-11-19	2.7100	2.7200	2.4400	2.6500	0.000%	36	884	-48.679%
2025-11-18	2.7000	2.7000	2.6500	2.6500	-4.676%	2	879	-48.679%
2025-11-14	2.7800	2.7800	2.7800	2.7800	-7.333%	1	878	-51.079%
2025-11-13	2.8500	3.0500	2.8500	3.0000	+20.000%	115	878	-54.667%
2025-11-10	2.5000	2.5000	2.5000	2.5000	-3.846%	1	904	-45.600%
2025-11-07	2.7500	2.7500	2.6000	2.6000	-5.455%	2	904	-47.692%
2025-11-05	2.7500	2.7500	2.7500	2.7500	-3.509%	2	903	-50.545%
2025-11-04	2.8500	2.8500	2.8500	2.8500	+8.779%	1	903	-52.281%
2025-11-03	2.7500	2.7500	2.6100	2.6200	-5.755%	7	901	-48.092%
2025-10-31	2.2300	2.7800	2.2300	2.7800	-0.714%	49	901	-51.079%
2025-10-30	2.3300	2.8000	2.3000	2.8000	-5.085%	17	902	-51.429%
2025-10-29	3.1000	3.1300	2.9500	2.9500	-7.813%	10	895	-53.898%
2025-10-28	3.2000	3.2000	3.2000	3.2000	+4.918%	6	887	-57.500%
2025-10-27	3.1000	3.2500	3.0500	3.0500	-1.613%	12	876	-55.410%
2025-10-24	3.3500	3.3500	3.1000	3.1000	+1.639%	10	876	-56.129%
2025-10-23	3.2500	3.2500	3.0500	3.0500	-3.481%	157	868	-55.410%
2025-10-22	3.2000	3.4000	3.1600	3.1600	-5.672%	352	719	-56.962%
2025-10-21	3.3500	3.3500	3.3500	3.3500	+3.077%	1	400	-59.403%
2025-10-20	3.1000	3.2500	3.1000	3.2500	+4.839%	5	400	-58.154%
2025-10-16	3.1500	3.1500	3.1000	3.1000	-3.125%	6	395	-56.129%
2025-10-15	3.2500	3.2500	3.2000	3.2000	-5.882%	2	389	-57.500%
2025-10-14	3.2000	3.4000	3.2000	3.4000	+6.250%	23	387	-60.000%
2025-10-13	3.1200	3.2000	3.1200	3.2000	-1.538%	5	369	-57.500%
2025-10-10	3.2000	3.2500	3.2000	3.2500	-7.143%	3	367	-58.154%
2025-10-09	3.4500	3.5000	3.4500	3.5000	0.000%	3	368	-61.143%
2025-10-08	3.5000	3.5000	3.5000	3.5000	-4.110%	1	365	-61.143%
2025-10-07	3.7500	3.7500	3.6500	3.6500	+2.241%	5	365	-62.740%
2025-10-06	3.5000	3.6000	3.4500	3.5700	-2.192%	57	363	-61.905%
2025-10-03	3.6500	3.6500	3.6500	3.6500	+8.631%	1	373	-62.740%
2025-10-02	3.5000	3.5000	3.3600	3.3600	-5.882%	211	373	-59.524%
2025-10-01	3.6000	3.6500	3.5700	3.5700	-1.653%	15	192	-61.905%
2025-09-30	3.7500	3.8000	3.6300	3.6300	-1.892%	406	186	-62.534%
2025-09-26	3.7000	3.7000	3.7000	3.7000	-2.632%	1	18	-63.243%
2025-09-25	3.8000	3.8000	3.8000	3.8000	-1.299%	6	18	-64.211%
2025-09-23	3.8500	3.8500	3.8500	3.8500	-1.282%	2	12	-64.675%
2025-09-19	3.9000	3.9000	3.9000	3.9000	+8.333%	1	10	-65.128%
2025-09-18	3.6000	3.6000	3.6000	3.6000	-8.861%	8	9	-62.222%
2025-09-16	3.9500	3.9500	3.9500	3.9500	0.000%	1	1	-65.570%