Dark

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

EOD

Jul 20, 2026

0.8100-10.000%(-0.0900)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.8100	0.8100	0.8100	0.8100	-10.000%	70	5,901	0.000%
2026-07-16	0.9000	0.9000	0.9000	0.9000	-10.000%	1	5,851	-10.000%
2026-07-13	0.9500	1.0000	0.9100	1.0000	+21.951%	4	5,850	-19.000%
2026-07-09	0.8200	0.8200	0.8200	0.8200	-4.651%	1	5,847	-1.220%
2026-07-06	0.8600	0.8600	0.8600	0.8600	+16.216%	1	5,847	-5.814%
2026-07-02	0.7400	0.7400	0.7400	0.7400	-5.128%	1	5,846	+9.459%
2026-07-01	0.9600	0.9600	0.7800	0.7800	-12.360%	723	5,846	+3.846%
2026-06-30	0.8900	0.8900	0.8900	0.8900	-6.316%	1	5,204	-8.989%
2026-06-29	1.4100	1.4100	0.9500	0.9500	+33.803%	60	5,204	-14.737%
2026-06-26	0.7600	0.7700	0.7100	0.7100	-5.333%	51	5,225	+14.085%
2026-06-25	0.7000	0.7500	0.7000	0.7500	+1.351%	4,746	5,260	+8.000%
2026-06-23	0.7400	0.7400	0.7400	0.7400	+27.586%	1	924	+9.459%
2026-06-22	0.5800	0.5800	0.5800	0.5800	-27.500%	2	923	+39.655%
2026-06-16	0.9200	0.9200	0.8000	0.8000	-24.528%	14	923	+1.250%
2026-06-12	1.0600	1.0600	1.0600	1.0600	+4.950%	1	911	-23.585%
2026-06-11	1.1100	1.1100	1.0000	1.0100	+12.222%	172	911	-19.802%
2026-06-03	0.9000	0.9000	0.9000	0.9000	-18.182%	1	831	-10.000%
2026-06-02	1.1000	1.1000	1.1000	1.1000	-0.901%	1	831	-26.364%
2026-05-27	1.1100	1.1100	1.1100	1.1100	-13.281%	5	830	-27.027%
2026-05-18	1.2800	1.2800	1.2800	1.2800	+31.959%	1	835	-36.719%
2026-05-15	1.0000	1.0000	0.9700	0.9700	-3.000%	7	835	-16.495%
2026-05-14	1.8600	1.8600	1.0000	1.0000	+6.383%	7	834	-19.000%
2026-05-12	0.9400	0.9400	0.8400	0.9400	-3.093%	57	821	-13.830%
2026-05-08	1.3000	1.3000	0.9700	0.9700	-21.774%	102	821	-16.495%
2026-05-06	1.2400	1.2400	1.2400	1.2400	+12.727%	1	729	-34.677%
2026-05-05	1.2300	1.2300	1.1000	1.1000	-12.000%	45	729	-26.364%
2026-05-04	1.1700	1.2500	1.1700	1.2500	0.000%	2	729	-35.200%
2026-05-01	1.3200	1.3200	1.2500	1.2500	+15.741%	65	716	-35.200%
2026-04-30	1.3000	1.3000	1.0800	1.0800	-14.286%	2	716	-25.000%
2026-04-29	1.2600	1.2600	1.2600	1.2600	+3.279%	1	715	-35.714%
2026-04-28	1.3000	1.3000	1.2200	1.2200	+0.826%	2	715	-33.607%
2026-04-27	1.2200	1.4000	1.1600	1.2100	-5.469%	94	713	-33.058%
2026-04-24	1.3700	1.3700	1.2800	1.2800	-42.601%	4	683	-36.719%
2026-04-23	1.9900	2.2500	1.9900	2.2300	+46.711%	3	679	-63.677%
2026-04-16	1.4300	1.5200	1.4300	1.5200	+16.923%	26	681	-46.711%
2026-04-13	1.3000	1.3000	1.3000	1.3000	-3.704%	1	707	-37.692%
2026-04-10	1.3500	1.3500	1.3500	1.3500	+12.500%	10	707	-40.000%
2026-04-08	1.2000	1.2000	1.2000	1.2000	0.000%	30	707	-32.500%
2026-04-06	1.3200	1.3200	1.2000	1.2000	-12.409%	53	677	-32.500%
2026-04-02	1.3700	1.3700	1.3700	1.3700	-9.868%	400	226	-40.876%
2026-03-25	1.5200	1.5200	1.5200	1.5200	-10.588%	2	226	-46.711%
2026-03-24	1.7000	1.7000	1.7000	1.7000	-3.409%	2	226	-52.353%
2026-03-20	1.7600	1.7600	1.7600	1.7600	+12.821%	1	226	-53.977%
2026-03-18	1.8000	1.8000	1.5000	1.5600	-15.676%	11	227	-48.077%
2026-03-17	1.8500	1.8500	1.8500	1.8500	-7.500%	2	225	-56.216%
2026-03-16	2.0200	2.0200	2.0000	2.0000	-11.111%	25	225	-59.500%
2026-03-11	2.2100	2.2700	2.2100	2.2500	+4.651%	154	225	-64.000%
2026-03-09	2.2000	2.2800	2.1000	2.1500	-19.476%	65	218	-62.326%
2026-03-05	2.6700	2.6700	2.6700	2.6700	+5.952%	1	229	-69.663%
2026-03-04	2.5200	2.5200	2.5200	2.5200	+9.091%	1	228	-67.857%
2026-03-02	2.5800	2.5800	2.2900	2.3100	+0.435%	4	228	-64.935%
2026-02-25	2.3000	2.3000	2.3000	2.3000	-13.534%	1	226	-64.783%
2026-02-24	2.6600	2.6600	2.6600	2.6600	+2.308%	20	226	-69.549%
2026-02-20	2.6000	2.6000	2.6000	2.6000	+0.775%	42	226	-68.846%
2026-02-19	2.8500	2.8500	2.5800	2.5800	-4.444%	7	185	-68.605%
2026-02-18	2.7000	2.7000	2.7000	2.7000	-7.850%	2	190	-70.000%
2026-02-11	3.0300	3.0300	2.9300	2.9300	-2.333%	6	190	-72.355%
2026-02-10	2.7300	3.0000	2.7000	3.0000	+17.647%	54	188	-73.000%
2026-02-09	2.5500	2.5500	2.5500	2.5500	+7.595%	2	189	-68.235%
2026-02-06	2.3700	2.3700	2.3700	2.3700	+10.233%	2	187	-65.823%
2026-02-05	2.3700	2.4000	2.1500	2.1500	-12.245%	52	185	-62.326%
2026-02-04	2.2500	2.5600	2.2500	2.4500	+11.364%	9	200	-66.939%
2026-02-03	2.2000	2.2000	2.2000	2.2000	+7.317%	1	199	-63.182%
2026-02-02	2.5700	2.5700	2.0500	2.0500	-8.889%	3	199	-60.488%
2026-01-30	2.2500	2.2500	2.2500	2.2500	+14.796%	1	198	-64.000%
2026-01-29	1.8000	2.1900	1.8000	1.9600	+18.788%	37	199	-58.673%
2026-01-27	1.6500	1.6500	1.6500	1.6500	-19.903%	1	192	-50.909%
2026-01-22	2.0600	2.0600	2.0600	2.0600	+5.641%	2	192	-60.680%
2026-01-21	1.9500	1.9500	1.9500	1.9500	+11.429%	1	192	-58.462%
2026-01-20	1.7000	1.9400	1.7000	1.7500	+2.339%	31	192	-53.714%
2026-01-16	1.7100	1.7100	1.7100	1.7100	+1.183%	1	164	-52.632%
2026-01-15	1.6900	1.6900	1.6900	1.6900	-5.056%	5	164	-52.071%
2026-01-13	2.0100	2.0100	1.7800	1.7800	-7.772%	65	159	-54.494%
2026-01-12	1.9300	1.9300	1.9300	1.9300	+16.265%	5	134	-58.031%
2026-01-09	1.6700	1.7800	1.5200	1.6600	-5.143%	90	129	-51.205%
2026-01-08	1.6600	1.7500	1.6600	1.7500	+5.422%	35	39	-53.714%
2026-01-07	1.6500	1.6600	1.6500	1.6600	-17.413%	4	4	-51.205%
2026-01-02	2.2200	2.2800	2.0100	2.0100	-19.600%	5	4,509	-59.701%
2025-12-31	2.5000	2.5000	2.5000	2.5000	0.000%	1,000	3,517	-67.600%
2025-12-30	2.5000	2.5000	2.5000	2.5000	+13.636%	3	3,517	-67.600%
2025-12-24	2.2000	2.2000	2.2000	2.2000	0.000%	1	3,519	-63.182%
2025-12-22	2.2700	2.2700	2.2000	2.2000	-7.173%	26	3,519	-63.182%
2025-12-19	2.5700	2.5700	2.3700	2.3700	-5.200%	9	3,543	-65.823%
2025-12-18	2.4300	2.5000	2.4300	2.5000	+3.734%	9	3,537	-67.600%
2025-12-17	2.3800	2.6000	2.3800	2.4100	+2.991%	28	3,541	-66.390%
2025-12-16	2.3500	2.3500	2.3000	2.3400	+13.592%	30	3,567	-65.385%
2025-12-15	2.2000	2.2000	2.0600	2.0600	+34.641%	2	3,545	-60.680%
2025-12-09	1.5300	1.5300	1.5300	1.5300	-0.649%	5	3,543	-47.059%
2025-12-08	1.5500	1.8100	1.5000	1.5400	-7.784%	926	3,538	-47.403%
2025-12-05	2.4500	2.4500	1.5700	1.6700	-7.222%	55	2,617	-51.497%
2025-12-04	1.6900	1.8000	1.6900	1.8000	-2.703%	2	2,564	-55.000%
2025-12-03	1.8500	1.8500	1.8500	1.8500	+19.355%	1	2,564	-56.216%
2025-12-02	1.5200	1.5900	1.5100	1.5500	+1.974%	121	2,563	-47.742%
2025-12-01	1.5000	1.6000	1.4800	1.5200	+1.333%	626	2,567	-46.711%
2025-11-28	1.5000	1.5000	1.5000	1.5000	+2.041%	10	1,952	-46.000%
2025-11-26	1.5100	1.5100	1.4700	1.4700	-3.922%	4	1,942	-44.898%
2025-11-25	1.5300	1.6500	1.5000	1.5300	+2.685%	635	1,942	-47.059%
2025-11-24	1.6500	1.7000	1.4900	1.4900	-18.579%	4	1,365	-45.638%
2025-11-21	1.6500	1.9000	1.6500	1.8300	+5.780%	650	1,364	-55.738%
2025-11-20	1.7000	1.7500	1.7000	1.7300	-4.945%	356	764	-53.179%
2025-11-18	1.7000	1.9000	1.7000	1.8200	-21.888%	16	410	-55.495%
2025-11-12	2.3300	2.3300	2.3300	2.3300	+31.638%	10	417	-65.236%
2025-11-11	1.7700	1.7700	1.7700	1.7700	+2.312%	2	407	-54.237%
2025-11-10	1.7300	1.7500	1.7300	1.7300	+4.848%	13	407	-53.179%
2025-11-07	1.6500	1.6500	1.6500	1.6500	-6.250%	16	415	-50.909%
2025-11-06	1.7500	1.7600	1.7500	1.7600	-9.744%	75	431	-53.977%
2025-11-05	1.9300	1.9500	1.8100	1.9500	+10.795%	101	506	-58.462%
2025-11-04	1.6100	1.7600	1.6100	1.7600	+0.571%	5	409	-53.977%
2025-11-03	1.7200	1.7500	1.7200	1.7500	-7.407%	8	404	-53.714%
2025-10-31	1.6500	1.8900	1.6000	1.8900	+14.545%	75	404	-57.143%
2025-10-30	1.3600	1.7100	1.3600	1.6500	-19.903%	94	329	-50.909%
2025-10-29	2.0600	2.0600	2.0600	2.0600	-5.505%	2	242	-60.680%
2025-10-28	2.0200	2.1800	2.0200	2.1800	+1.395%	13	240	-62.844%
2025-10-27	2.2500	2.2500	2.1500	2.1500	+3.365%	7	241	-62.326%
2025-10-23	2.0000	2.1000	2.0000	2.0800	-7.556%	9	241	-61.058%
2025-10-22	2.2500	2.2500	2.2500	2.2500	+11.386%	1	232	-64.000%
2025-10-20	2.0600	2.0600	2.0200	2.0200	-6.047%	7	231	-59.901%
2025-10-17	2.1500	2.1500	2.1500	2.1500	+0.939%	2	226	-62.326%
2025-10-16	2.0000	2.1300	2.0000	2.1300	-2.294%	2	224	-61.972%
2025-10-15	2.0800	2.1800	2.0800	2.1800	+2.347%	31	222	-62.844%
2025-10-14	2.1000	2.2100	2.0900	2.1300	+6.500%	52	194	-61.972%
2025-10-13	2.2400	2.2400	2.0000	2.0000	-4.762%	13	144	-59.500%
2025-10-10	2.1000	2.1000	2.1000	2.1000	-1.869%	6	132	-61.429%
2025-10-09	2.2500	2.2500	2.1100	2.1400	-6.957%	33	127	-62.150%
2025-10-07	2.4400	2.4600	2.3000	2.3000	-2.128%	63	107	-64.783%
2025-10-06	2.2600	2.3500	2.2100	2.3500	+7.306%	37	53	-65.532%
2025-10-02	2.1800	2.2500	2.1800	2.1900	-4.783%	4	30	-63.014%
2025-10-01	2.3000	2.3000	2.3000	2.3000	-0.862%	7	29	-64.783%
2025-09-30	2.3200	2.3200	2.3200	2.3200	-1.277%	10	22	-65.086%
2025-09-29	2.3500	2.3500	2.3500	2.3500	+0.858%	1	12	-65.532%
2025-09-26	2.3300	2.3300	2.3300	2.3300	-1.271%	1	11	-65.236%
2025-09-23	2.3600	2.3600	2.3600	2.3600	0.000%	10	10	-65.678%