Dark

CMCSA20280121C40
CMCSA Jan 21 2028 40.00 Call (CMCSA280121C00040000)
option OPRA

EOD

Sep 15, 2026

0.6500-17.722%(-0.1400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.6500	0.6500	0.6500	0.6500	-17.722%	1	5,811	0.000%
2026-09-10	0.7900	0.7900	0.7900	0.7900	+2.597%	1	5,810	-17.722%
2026-09-09	0.7700	0.7700	0.7700	0.7700	-35.294%	1	5,810	-15.584%
2026-08-24	1.1000	1.1900	1.1000	1.1900	+8.182%	9	5,809	-45.378%
2026-08-19	1.1100	1.1100	1.1000	1.1000	+2.804%	7	5,813	-40.909%
2026-08-14	1.2200	1.2200	1.0700	1.0700	+11.458%	3	5,810	-39.252%
2026-08-11	1.0000	1.0000	0.9600	0.9600	+11.628%	3	5,812	-32.292%
2026-08-10	0.8700	0.8700	0.8600	0.8600	-4.444%	38	5,813	-24.419%
2026-08-05	0.9000	0.9000	0.9000	0.9000	0.000%	1	5,800	-27.778%
2026-08-04	0.9000	0.9000	0.9000	0.9000	+36.364%	1	5,799	-27.778%
2026-07-27	0.6600	0.6600	0.6600	0.6600	+8.197%	1	5,798	-1.515%
2026-07-24	0.6100	0.6100	0.6100	0.6100	-4.688%	1	5,797	+6.557%
2026-07-23	0.6700	0.6800	0.6200	0.6400	-16.883%	231	5,797	+1.563%
2026-07-22	0.7700	0.7700	0.7700	0.7700	-4.938%	1	5,901	-15.584%
2026-07-20	0.8100	0.8100	0.8100	0.8100	-10.000%	70	5,901	-19.753%
2026-07-16	0.9000	0.9000	0.9000	0.9000	-10.000%	1	5,851	-27.778%
2026-07-13	0.9500	1.0000	0.9100	1.0000	+21.951%	4	5,850	-35.000%
2026-07-09	0.8200	0.8200	0.8200	0.8200	-4.651%	1	5,847	-20.732%
2026-07-06	0.8600	0.8600	0.8600	0.8600	+16.216%	1	5,847	-24.419%
2026-07-02	0.7400	0.7400	0.7400	0.7400	-5.128%	1	5,846	-12.162%
2026-07-01	0.9600	0.9600	0.7800	0.7800	-12.360%	723	5,846	-16.667%
2026-06-30	0.8900	0.8900	0.8900	0.8900	-6.316%	1	5,204	-26.966%
2026-06-29	1.4100	1.4100	0.9500	0.9500	+33.803%	60	5,204	-31.579%
2026-06-26	0.7600	0.7700	0.7100	0.7100	-5.333%	51	5,225	-8.451%
2026-06-25	0.7000	0.7500	0.7000	0.7500	+1.351%	4,746	5,260	-13.333%
2026-06-23	0.7400	0.7400	0.7400	0.7400	+27.586%	1	924	-12.162%
2026-06-22	0.5800	0.5800	0.5800	0.5800	-27.500%	2	923	+12.069%
2026-06-16	0.9200	0.9200	0.8000	0.8000	-24.528%	14	923	-18.750%
2026-06-12	1.0600	1.0600	1.0600	1.0600	+4.950%	1	911	-38.679%
2026-06-11	1.1100	1.1100	1.0000	1.0100	+12.222%	172	911	-35.644%
2026-06-03	0.9000	0.9000	0.9000	0.9000	-18.182%	1	831	-27.778%
2026-06-02	1.1000	1.1000	1.1000	1.1000	-0.901%	1	831	-40.909%
2026-05-27	1.1100	1.1100	1.1100	1.1100	-13.281%	5	830	-41.441%
2026-05-18	1.2800	1.2800	1.2800	1.2800	+31.959%	1	835	-49.219%
2026-05-15	1.0000	1.0000	0.9700	0.9700	-3.000%	7	835	-32.990%
2026-05-14	1.8600	1.8600	1.0000	1.0000	+6.383%	7	834	-35.000%
2026-05-12	0.9400	0.9400	0.8400	0.9400	-3.093%	57	821	-30.851%
2026-05-08	1.3000	1.3000	0.9700	0.9700	-21.774%	102	821	-32.990%
2026-05-06	1.2400	1.2400	1.2400	1.2400	+12.727%	1	729	-47.581%
2026-05-05	1.2300	1.2300	1.1000	1.1000	-12.000%	45	729	-40.909%
2026-05-04	1.1700	1.2500	1.1700	1.2500	0.000%	2	729	-48.000%
2026-05-01	1.3200	1.3200	1.2500	1.2500	+15.741%	65	716	-48.000%
2026-04-30	1.3000	1.3000	1.0800	1.0800	-14.286%	2	716	-39.815%
2026-04-29	1.2600	1.2600	1.2600	1.2600	+3.279%	1	715	-48.413%
2026-04-28	1.3000	1.3000	1.2200	1.2200	+0.826%	2	715	-46.721%
2026-04-27	1.2200	1.4000	1.1600	1.2100	-5.469%	94	713	-46.281%
2026-04-24	1.3700	1.3700	1.2800	1.2800	-42.601%	4	683	-49.219%
2026-04-23	1.9900	2.2500	1.9900	2.2300	+46.711%	3	679	-70.852%
2026-04-16	1.4300	1.5200	1.4300	1.5200	+16.923%	26	681	-57.237%
2026-04-13	1.3000	1.3000	1.3000	1.3000	-3.704%	1	707	-50.000%
2026-04-10	1.3500	1.3500	1.3500	1.3500	+12.500%	10	707	-51.852%
2026-04-08	1.2000	1.2000	1.2000	1.2000	0.000%	30	707	-45.833%
2026-04-06	1.3200	1.3200	1.2000	1.2000	-12.409%	53	677	-45.833%
2026-04-02	1.3700	1.3700	1.3700	1.3700	-9.868%	400	226	-52.555%
2026-03-25	1.5200	1.5200	1.5200	1.5200	-10.588%	2	226	-57.237%
2026-03-24	1.7000	1.7000	1.7000	1.7000	-3.409%	2	226	-61.765%
2026-03-20	1.7600	1.7600	1.7600	1.7600	+12.821%	1	226	-63.068%
2026-03-18	1.8000	1.8000	1.5000	1.5600	-15.676%	11	227	-58.333%
2026-03-17	1.8500	1.8500	1.8500	1.8500	-7.500%	2	225	-64.865%
2026-03-16	2.0200	2.0200	2.0000	2.0000	-11.111%	25	225	-67.500%
2026-03-11	2.2100	2.2700	2.2100	2.2500	+4.651%	154	225	-71.111%
2026-03-09	2.2000	2.2800	2.1000	2.1500	-19.476%	65	218	-69.767%
2026-03-05	2.6700	2.6700	2.6700	2.6700	+5.952%	1	229	-75.655%
2026-03-04	2.5200	2.5200	2.5200	2.5200	+9.091%	1	228	-74.206%
2026-03-02	2.5800	2.5800	2.2900	2.3100	+0.435%	4	228	-71.861%
2026-02-25	2.3000	2.3000	2.3000	2.3000	-13.534%	1	226	-71.739%
2026-02-24	2.6600	2.6600	2.6600	2.6600	+2.308%	20	226	-75.564%
2026-02-20	2.6000	2.6000	2.6000	2.6000	+0.775%	42	226	-75.000%
2026-02-19	2.8500	2.8500	2.5800	2.5800	-4.444%	7	185	-74.806%
2026-02-18	2.7000	2.7000	2.7000	2.7000	-7.850%	2	190	-75.926%
2026-02-11	3.0300	3.0300	2.9300	2.9300	-2.333%	6	190	-77.816%
2026-02-10	2.7300	3.0000	2.7000	3.0000	+17.647%	54	188	-78.333%
2026-02-09	2.5500	2.5500	2.5500	2.5500	+7.595%	2	189	-74.510%
2026-02-06	2.3700	2.3700	2.3700	2.3700	+10.233%	2	187	-72.574%
2026-02-05	2.3700	2.4000	2.1500	2.1500	-12.245%	52	185	-69.767%
2026-02-04	2.2500	2.5600	2.2500	2.4500	+11.364%	9	200	-73.469%
2026-02-03	2.2000	2.2000	2.2000	2.2000	+7.317%	1	199	-70.455%
2026-02-02	2.5700	2.5700	2.0500	2.0500	-8.889%	3	199	-68.293%
2026-01-30	2.2500	2.2500	2.2500	2.2500	+14.796%	1	198	-71.111%
2026-01-29	1.8000	2.1900	1.8000	1.9600	+18.788%	37	199	-66.837%
2026-01-27	1.6500	1.6500	1.6500	1.6500	-19.903%	1	192	-60.606%
2026-01-22	2.0600	2.0600	2.0600	2.0600	+5.641%	2	192	-68.447%
2026-01-21	1.9500	1.9500	1.9500	1.9500	+11.429%	1	192	-66.667%
2026-01-20	1.7000	1.9400	1.7000	1.7500	+2.339%	31	192	-62.857%
2026-01-16	1.7100	1.7100	1.7100	1.7100	+1.183%	1	164	-61.988%
2026-01-15	1.6900	1.6900	1.6900	1.6900	-5.056%	5	164	-61.538%
2026-01-13	2.0100	2.0100	1.7800	1.7800	-7.772%	65	159	-63.483%
2026-01-12	1.9300	1.9300	1.9300	1.9300	+16.265%	5	134	-66.321%
2026-01-09	1.6700	1.7800	1.5200	1.6600	-5.143%	90	129	-60.843%
2026-01-08	1.6600	1.7500	1.6600	1.7500	+5.422%	35	39	-62.857%
2026-01-07	1.6500	1.6600	1.6500	1.6600	-17.413%	4	4	-60.843%
2026-01-02	2.2200	2.2800	2.0100	2.0100	-19.600%	5	4,509	-67.662%
2025-12-31	2.5000	2.5000	2.5000	2.5000	0.000%	1,000	3,517	-74.000%
2025-12-30	2.5000	2.5000	2.5000	2.5000	+13.636%	3	3,517	-74.000%
2025-12-24	2.2000	2.2000	2.2000	2.2000	0.000%	1	3,519	-70.455%
2025-12-22	2.2700	2.2700	2.2000	2.2000	-7.173%	26	3,519	-70.455%
2025-12-19	2.5700	2.5700	2.3700	2.3700	-5.200%	9	3,543	-72.574%
2025-12-18	2.4300	2.5000	2.4300	2.5000	+3.734%	9	3,537	-74.000%
2025-12-17	2.3800	2.6000	2.3800	2.4100	+2.991%	28	3,541	-73.029%
2025-12-16	2.3500	2.3500	2.3000	2.3400	+13.592%	30	3,567	-72.222%
2025-12-15	2.2000	2.2000	2.0600	2.0600	+34.641%	2	3,545	-68.447%
2025-12-09	1.5300	1.5300	1.5300	1.5300	-0.649%	5	3,543	-57.516%
2025-12-08	1.5500	1.8100	1.5000	1.5400	-7.784%	926	3,538	-57.792%
2025-12-05	2.4500	2.4500	1.5700	1.6700	-7.222%	55	2,617	-61.078%
2025-12-04	1.6900	1.8000	1.6900	1.8000	-2.703%	2	2,564	-63.889%
2025-12-03	1.8500	1.8500	1.8500	1.8500	+19.355%	1	2,564	-64.865%
2025-12-02	1.5200	1.5900	1.5100	1.5500	+1.974%	121	2,563	-58.065%
2025-12-01	1.5000	1.6000	1.4800	1.5200	+1.333%	626	2,567	-57.237%
2025-11-28	1.5000	1.5000	1.5000	1.5000	+2.041%	10	1,952	-56.667%
2025-11-26	1.5100	1.5100	1.4700	1.4700	-3.922%	4	1,942	-55.782%
2025-11-25	1.5300	1.6500	1.5000	1.5300	+2.685%	635	1,942	-57.516%
2025-11-24	1.6500	1.7000	1.4900	1.4900	-18.579%	4	1,365	-56.376%
2025-11-21	1.6500	1.9000	1.6500	1.8300	+5.780%	650	1,364	-64.481%
2025-11-20	1.7000	1.7500	1.7000	1.7300	-4.945%	356	764	-62.428%
2025-11-18	1.7000	1.9000	1.7000	1.8200	-21.888%	16	410	-64.286%
2025-11-12	2.3300	2.3300	2.3300	2.3300	+31.638%	10	417	-72.103%
2025-11-11	1.7700	1.7700	1.7700	1.7700	+2.312%	2	407	-63.277%
2025-11-10	1.7300	1.7500	1.7300	1.7300	+4.848%	13	407	-62.428%
2025-11-07	1.6500	1.6500	1.6500	1.6500	-6.250%	16	415	-60.606%
2025-11-06	1.7500	1.7600	1.7500	1.7600	-9.744%	75	431	-63.068%
2025-11-05	1.9300	1.9500	1.8100	1.9500	+10.795%	101	506	-66.667%
2025-11-04	1.6100	1.7600	1.6100	1.7600	+0.571%	5	409	-63.068%
2025-11-03	1.7200	1.7500	1.7200	1.7500	-7.407%	8	404	-62.857%
2025-10-31	1.6500	1.8900	1.6000	1.8900	+14.545%	75	404	-65.608%
2025-10-30	1.3600	1.7100	1.3600	1.6500	-19.903%	94	329	-60.606%
2025-10-29	2.0600	2.0600	2.0600	2.0600	-5.505%	2	242	-68.447%
2025-10-28	2.0200	2.1800	2.0200	2.1800	+1.395%	13	240	-70.183%
2025-10-27	2.2500	2.2500	2.1500	2.1500	+3.365%	7	241	-69.767%
2025-10-23	2.0000	2.1000	2.0000	2.0800	-7.556%	9	241	-68.750%
2025-10-22	2.2500	2.2500	2.2500	2.2500	+11.386%	1	232	-71.111%
2025-10-20	2.0600	2.0600	2.0200	2.0200	-6.047%	7	231	-67.822%
2025-10-17	2.1500	2.1500	2.1500	2.1500	+0.939%	2	226	-69.767%
2025-10-16	2.0000	2.1300	2.0000	2.1300	-2.294%	2	224	-69.484%
2025-10-15	2.0800	2.1800	2.0800	2.1800	+2.347%	31	222	-70.183%
2025-10-14	2.1000	2.2100	2.0900	2.1300	+6.500%	52	194	-69.484%
2025-10-13	2.2400	2.2400	2.0000	2.0000	-4.762%	13	144	-67.500%
2025-10-10	2.1000	2.1000	2.1000	2.1000	-1.869%	6	132	-69.048%
2025-10-09	2.2500	2.2500	2.1100	2.1400	-6.957%	33	127	-69.626%
2025-10-07	2.4400	2.4600	2.3000	2.3000	-2.128%	63	107	-71.739%
2025-10-06	2.2600	2.3500	2.2100	2.3500	+7.306%	37	53	-72.340%
2025-10-02	2.1800	2.2500	2.1800	2.1900	-4.783%	4	30	-70.320%
2025-10-01	2.3000	2.3000	2.3000	2.3000	-0.862%	7	29	-71.739%
2025-09-30	2.3200	2.3200	2.3200	2.3200	-1.277%	10	22	-71.983%
2025-09-29	2.3500	2.3500	2.3500	2.3500	+0.858%	1	12	-72.340%
2025-09-26	2.3300	2.3300	2.3300	2.3300	-1.271%	1	11	-72.103%
2025-09-23	2.3600	2.3600	2.3600	2.3600	0.000%	10	10	-72.458%