Dark

CMCSA20280121C37.5
CMCSA Jan 21 2028 37.50 Call (CMCSA280121C00037500)
option OPRA

EOD

Jul 17, 2026

1.07-6.140%(-0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	1.0700	1.0700	1.0700	1.0700	-6.140%	1	5,889	0.000%
2026-07-15	1.1400	1.1400	1.1400	1.1400	-2.564%	2	5,889	-6.140%
2026-07-13	1.1400	1.1700	1.0700	1.1700	0.000%	3	5,887	-8.547%
2026-06-29	1.8500	1.8500	1.1000	1.1700	+20.619%	41	5,887	-8.547%
2026-06-26	0.9700	0.9700	0.9700	0.9700	-2.020%	2	5,886	+10.309%
2026-06-17	1.0100	1.0400	0.9700	0.9900	-13.913%	391	5,888	+8.081%
2026-06-16	1.1600	1.1600	1.1300	1.1500	-16.667%	130	5,886	-6.957%
2026-06-12	1.2400	1.3800	1.2400	1.3800	+14.050%	18	5,886	-22.464%
2026-06-10	1.2100	1.2100	1.2100	1.2100	-4.724%	10	5,868	-11.570%
2026-06-09	1.2500	1.2700	1.2100	1.2700	+2.419%	9	5,863	-15.748%
2026-06-08	1.2400	1.2900	1.2200	1.2400	-2.362%	212	5,863	-13.710%
2026-06-05	1.2700	1.2700	1.2700	1.2700	-2.308%	12	5,831	-15.748%
2026-06-04	1.3000	1.3000	1.3000	1.3000	+10.169%	8	5,831	-17.692%
2026-06-03	1.1700	1.2000	1.1500	1.1800	-15.108%	116	5,831	-9.322%
2026-06-02	1.3900	1.3900	1.3900	1.3900	-2.113%	2	5,809	-23.022%
2026-06-01	1.5100	1.5300	1.3400	1.4200	+12.698%	46	5,807	-24.648%
2026-05-29	1.3000	1.3000	1.2400	1.2600	-6.667%	4	5,812	-15.079%
2026-05-27	1.4000	1.4000	1.3500	1.3500	+7.143%	10	5,811	-20.741%
2026-05-19	1.2600	1.2600	1.2600	1.2600	-42.466%	9	5,812	-15.079%
2026-05-14	2.1900	2.1900	2.1900	2.1900	+78.049%	6	5,812	-51.142%
2026-05-13	1.1600	1.4000	1.1600	1.2300	+5.128%	4	5,810	-13.008%
2026-05-11	1.1500	1.1800	1.1500	1.1700	-11.364%	261	5,810	-8.547%
2026-05-08	1.2500	1.3200	1.1900	1.3200	-2.222%	374	5,621	-18.939%
2026-05-07	1.3500	1.3500	1.3500	1.3500	-10.000%	150	5,250	-20.741%
2026-04-29	1.5200	1.5200	1.5000	1.5000	-8.537%	267	5,100	-28.667%
2026-04-27	1.6700	1.8500	1.6400	1.6400	-12.766%	32	4,841	-34.756%
2026-04-24	1.8800	1.8800	1.8800	1.8800	-8.293%	1	4,830	-43.085%
2026-04-17	2.0500	2.0500	2.0500	2.0500	+20.588%	1	4,829	-47.805%
2026-04-09	1.7000	1.7000	1.7000	1.7000	+2.410%	1	4,830	-37.059%
2026-04-08	1.6600	1.6600	1.6600	1.6600	+6.410%	20	4,829	-35.542%
2026-04-06	1.6500	1.6600	1.5600	1.5600	-8.235%	208	4,849	-31.410%
2026-04-02	1.7000	1.7000	1.7000	1.7000	0.000%	5	4,679	-37.059%
2026-04-01	1.7500	1.7500	1.7000	1.7000	-10.995%	2	4,679	-37.059%
2026-03-30	2.1600	2.1600	1.8900	1.9100	+7.910%	46	4,679	-43.979%
2026-03-27	1.8200	1.8300	1.7200	1.7700	-16.509%	4,359	4,689	-39.548%
2026-03-24	2.1200	2.1200	2.1200	2.1200	-1.852%	1	591	-49.528%
2026-03-20	2.2000	2.2000	2.1600	2.1600	+14.286%	6	590	-50.463%
2026-03-18	2.1000	2.2700	1.8900	1.8900	-26.172%	12	595	-43.386%
2026-03-16	2.6500	2.6500	2.5600	2.5600	+2.400%	12	589	-58.203%
2026-03-13	2.7000	2.7000	2.5000	2.5000	-3.475%	289	592	-57.200%
2026-03-12	2.9000	2.9000	2.5900	2.5900	-2.632%	14	488	-58.687%
2026-03-11	2.7800	2.8900	2.6600	2.6600	-10.135%	330	489	-59.774%
2026-03-10	2.9900	2.9900	2.8200	2.9600	+12.977%	478	523	-63.851%
2026-03-09	2.8400	2.8400	2.6200	2.6200	-14.098%	3	53	-59.160%
2026-03-06	3.0500	3.0500	3.0500	3.0500	+8.929%	2	52	-64.918%
2026-03-03	2.8000	2.8000	2.8000	2.8000	-1.408%	1	52	-61.786%
2026-03-02	2.8400	2.8400	2.8400	2.8400	+4.029%	1	51	-62.324%
2026-02-27	2.7100	2.7300	2.6700	2.7300	-12.780%	8	50	-60.806%
2026-02-25	3.1300	3.1300	3.1300	3.1300	+5.034%	5	45	-65.815%
2026-02-20	2.7100	3.0000	2.7100	2.9800	-6.289%	4	45	-64.094%
2026-02-19	3.2000	3.2000	3.1800	3.1800	+2.581%	3	43	-66.352%
2026-02-09	3.1000	3.1000	3.1000	3.1000	+8.392%	5	42	-65.484%
2026-02-05	2.8600	2.8600	2.8600	2.8600	+7.925%	4	37	-62.587%
2026-02-04	2.7600	2.7600	2.6500	2.6500	+3.516%	28	37	-59.623%
2026-02-02	2.5200	2.5600	2.4800	2.5600	-1.538%	22	23	-58.203%
2026-01-30	2.9600	2.9600	2.6000	2.6000	+22.642%	18	15	-58.846%
2026-01-28	2.1200	2.1200	2.1200	2.1200	-14.170%	1	17	-49.528%
2026-01-26	2.4700	2.4700	2.4700	2.4700	+20.488%	3	16	-56.680%
2026-01-20	2.1000	2.1000	2.0500	2.0500	-10.480%	9	15	-47.805%
2026-01-15	2.2900	2.2900	2.2900	2.2900	-15.498%	4	7	-53.275%
2026-01-12	2.7100	2.7100	2.7100	2.7100	+23.182%	1	4	-60.517%
2026-01-09	2.2000	2.2000	2.2000	2.2000	0.000%	2	3	-51.364%
2026-01-07	2.2000	2.2000	2.2000	2.2000	-20.000%	1	1	-51.364%
2026-01-02	2.6400	2.7500	2.6400	2.7500	0.000%	3	46	-61.091%
2025-12-31	2.7500	2.7500	2.7500	2.7500	+3.383%	2	44	-61.091%
2025-12-23	2.6600	2.6600	2.6600	2.6600	-8.276%	1	44	-59.774%
2025-12-19	2.9000	2.9000	2.9000	2.9000	-12.121%	1	44	-63.103%
2025-12-18	3.3000	3.3000	3.3000	3.3000	+43.478%	1	43	-67.576%
2025-12-12	2.3000	2.3000	2.3000	2.3000	+3.139%	2	42	-53.478%
2025-12-10	2.2300	2.2300	2.2300	2.2300	+17.368%	1	42	-52.018%
2025-12-08	1.9000	1.9000	1.9000	1.9000	-0.524%	6	42	-43.684%
2025-12-01	1.8600	1.9200	1.8500	1.9100	+1.596%	4	40	-43.979%
2025-11-26	1.8100	1.9200	1.7700	1.8800	+0.535%	16	39	-43.085%
2025-11-25	2.0000	2.0200	1.8600	1.8700	-7.426%	9	39	-42.781%
2025-11-24	2.0300	2.0800	1.8600	2.0200	-21.094%	8	37	-47.030%
2025-11-14	2.5600	2.5600	2.5600	2.5600	+11.304%	1	38	-58.203%
2025-11-07	2.3000	2.3000	2.3000	2.3000	+1.770%	1	38	-53.478%
2025-11-05	2.2600	2.2600	2.2600	2.2600	+5.116%	1	37	-52.655%
2025-11-04	1.7700	2.1500	1.7700	2.1500	-0.463%	3	37	-50.233%
2025-11-03	2.1600	2.1600	2.1600	2.1600	+10.769%	9	43	-50.463%
2025-10-31	1.9500	1.9500	1.9500	1.9500	-25.000%	3	43	-45.128%
2025-10-29	2.5300	2.6000	2.5300	2.6000	+1.961%	5	43	-58.846%
2025-10-28	2.4900	2.5600	2.4900	2.5500	-1.923%	6	41	-58.039%
2025-10-24	2.6200	2.6200	2.6000	2.6000	+3.175%	4	39	-58.846%
2025-10-13	2.5200	2.5200	2.5200	2.5200	-9.677%	1	35	-57.540%
2025-10-10	2.7900	2.7900	2.7900	2.7900	-6.689%	6	34	-61.649%
2025-10-06	2.8400	2.9900	2.8400	2.9900	+1.701%	14	34	-64.214%
2025-10-03	2.9400	2.9400	2.9400	2.9400	+6.909%	4	20	-63.605%
2025-10-02	2.7500	2.7500	2.7500	2.7500	-5.822%	5	16	-61.091%
2025-09-30	2.9200	2.9200	2.9200	2.9200	-4.262%	10	11	-63.356%
2025-09-23	3.0500	3.0500	3.0500	3.0500	0.000%	1	1	-64.918%