Dark

CMCSA20280121C45
CMCSA Jan 21 2028 45.00 Call (CMCSA280121C00045000)
option OPRA

EOD

Sep 10, 2026

0.4500+2.273%(+0.0100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4400	0.5000	0.4300	0.4500	+2.273%	15	1,052	0.000%
2026-09-09	0.4400	0.4400	0.4400	0.4400	-16.981%	8	1,040	+2.273%
2026-09-08	0.5300	0.5300	0.5300	0.5300	-20.896%	14	1,032	-15.094%
2026-08-19	0.6600	0.6800	0.6500	0.6700	+15.517%	54	1,029	-32.836%
2026-08-18	0.5800	0.5800	0.5800	0.5800	-6.452%	1	1,077	-22.414%
2026-08-14	0.6000	0.7400	0.6000	0.6200	-3.125%	78	1,077	-27.419%
2026-08-13	0.6400	0.6400	0.6400	0.6400	0.000%	10	1,077	-29.688%
2026-08-11	0.6400	0.6400	0.6400	0.6400	+88.235%	1	1,067	-29.688%
2026-08-10	0.5500	0.5500	0.3400	0.3400	-43.333%	29	1,067	+32.353%
2026-08-06	0.6000	0.6000	0.5900	0.6000	+25.000%	113	1,067	-25.000%
2026-08-05	0.4800	0.4800	0.4800	0.4800	-21.311%	3	956	-6.250%
2026-08-04	0.6100	0.6100	0.6100	0.6100	+12.963%	1	953	-26.230%
2026-07-31	0.5400	0.5400	0.5400	0.5400	+25.581%	1	953	-16.667%
2026-07-27	0.4000	0.4300	0.4000	0.4300	-4.444%	7	952	+4.651%
2026-07-23	0.5000	0.5000	0.4500	0.4500	-10.000%	4	952	0.000%
2026-07-22	0.5000	0.5000	0.5000	0.5000	-3.846%	1	955	-10.000%
2026-07-21	0.5200	0.5200	0.5200	0.5200	+4.000%	20	955	-13.462%
2026-07-20	0.5000	0.5000	0.5000	0.5000	-12.281%	1	935	-10.000%
2026-07-17	0.5700	0.5700	0.5700	0.5700	+11.765%	70	934	-21.053%
2026-07-15	0.5100	0.5300	0.5100	0.5100	-15.000%	76	934	-11.765%
2026-07-13	0.6300	0.6500	0.5700	0.6000	+25.000%	511	934	-25.000%
2026-07-10	0.4800	0.4800	0.4800	0.4800	-4.000%	1	480	-6.250%
2026-07-09	0.5300	0.5300	0.5000	0.5000	-10.714%	4	479	-10.000%
2026-07-08	0.5500	0.5600	0.5500	0.5600	+1.818%	70	477	-19.643%
2026-07-07	0.5500	0.5500	0.5500	0.5500	-6.780%	70	478	-18.182%
2026-07-06	0.5800	0.5900	0.5800	0.5900	+11.321%	15	408	-23.729%
2026-07-02	0.5500	0.5500	0.5300	0.5300	-18.462%	52	343	-15.094%
2026-07-01	0.6500	0.6500	0.6500	0.6500	-24.419%	1	343	-30.769%
2026-06-29	0.8600	0.8600	0.8600	0.8600	+75.510%	1	342	-47.674%
2026-06-25	0.4900	0.4900	0.4900	0.4900	-2.000%	11	341	-8.163%
2026-06-24	0.5000	0.5000	0.5000	0.5000	+16.279%	2	341	-10.000%
2026-06-23	0.4500	0.4500	0.4300	0.4300	-43.421%	32	340	+4.651%
2026-06-17	0.7600	0.7600	0.7600	0.7600	+26.667%	1	312	-40.789%
2026-06-16	0.5700	0.6000	0.5500	0.6000	0.000%	101	312	-25.000%
2026-06-03	0.6600	0.6600	0.6000	0.6000	-11.765%	41	252	-25.000%
2026-06-02	0.7800	0.7800	0.6800	0.6800	-26.882%	3	238	-33.824%
2026-06-01	0.6500	0.9300	0.6500	0.9300	+32.857%	3	240	-51.613%
2026-05-26	0.6600	0.7000	0.6600	0.7000	+4.478%	37	237	-35.714%
2026-05-19	0.8900	0.8900	0.6400	0.6700	-1.471%	18	225	-32.836%
2026-05-14	0.7000	0.7000	0.6800	0.6800	+13.333%	20	228	-33.824%
2026-05-13	0.8400	0.8400	0.5800	0.6000	0.000%	72	157	-25.000%
2026-05-12	0.6700	0.6700	0.5400	0.6000	0.000%	22	157	-25.000%
2026-05-11	0.7300	0.7300	0.6000	0.6000	-7.692%	2	157	-25.000%
2026-05-08	0.6000	0.6500	0.6000	0.6500	-23.529%	51	157	-30.769%
2026-04-30	0.8500	0.8500	0.8500	0.8500	-1.163%	11	128	-47.059%
2026-04-24	0.9000	0.9000	0.8000	0.8600	-42.667%	4	128	-47.674%
2026-04-23	1.5000	1.5000	1.5000	1.5000	+30.435%	15	127	-70.000%
2026-04-21	0.7800	1.1500	0.7800	1.1500	+38.554%	2	110	-60.870%
2026-04-14	0.8300	0.8300	0.8300	0.8300	+3.750%	2	110	-45.783%
2026-04-10	0.7800	0.8300	0.7800	0.8000	+12.676%	38	108	-43.750%
2026-04-08	0.7100	0.7100	0.7100	0.7100	-11.250%	9	101	-36.620%
2026-03-31	0.8000	0.8000	0.8000	0.8000	-20.000%	1	100	-43.750%
2026-03-30	1.0300	1.0500	0.8500	1.0000	+20.482%	12	100	-55.000%
2026-03-27	0.7700	1.0300	0.7700	0.8300	-7.778%	31	99	-45.783%
2026-03-26	0.9000	0.9000	0.9000	0.9000	-7.216%	5	90	-50.000%
2026-03-25	0.9700	0.9700	0.9700	0.9700	+3.191%	1	85	-53.608%
2026-03-23	1.0300	1.1700	0.9400	0.9400	-9.615%	34	84	-52.128%
2026-03-20	1.1700	1.3300	1.0100	1.0400	+31.646%	51	90	-56.731%
2026-03-18	1.0200	1.1200	0.7900	0.7900	-37.795%	20	81	-43.038%
2026-03-17	1.2700	1.2700	1.2700	1.2700	-1.550%	2	80	-64.567%
2026-03-16	0.9300	1.2900	0.9300	1.2900	+13.158%	3	80	-65.116%
2026-03-13	1.1700	1.2100	1.1400	1.1400	+11.765%	16	77	-60.526%
2026-03-12	1.1500	1.1500	1.0200	1.0200	-23.308%	3	77	-55.882%
2026-03-11	1.7200	1.7200	1.2300	1.3300	-1.481%	47	77	-66.165%
2026-03-10	1.4900	1.6400	1.2300	1.3500	+0.746%	26	38	-66.667%
2026-03-09	1.4400	1.6200	1.3300	1.3400	-13.548%	26	34	-66.418%
2026-03-06	1.8800	1.9100	1.5500	1.5500	+1.307%	8	25	-70.968%
2026-02-27	1.7200	1.7300	1.5300	1.5300	-8.929%	6	25	-70.588%
2026-02-23	1.6300	1.9700	1.6300	1.6800	-7.182%	38	23	-73.214%
2026-02-17	2.3500	2.3500	1.8100	1.8100	-4.737%	20	15	-75.138%
2026-02-11	1.9000	1.9000	1.9000	1.9000	+8.571%	2	7	-76.316%
2026-02-09	1.7500	1.7500	1.7500	1.7500	+16.667%	3	6	-74.286%
2026-02-06	1.6500	1.6500	1.5000	1.5000	-11.243%	3	3	-70.000%
2026-01-02	1.5200	1.6900	1.5200	1.6900	+4.321%	4	234	-73.373%
2025-12-26	1.6200	1.6200	1.6200	1.6200	+4.516%	3	234	-72.222%
2025-12-24	1.5500	1.5500	1.5500	1.5500	+28.099%	250	478	-70.968%
2025-12-12	1.2100	1.2100	1.2100	1.2100	-6.923%	2	478	-62.810%
2025-12-11	1.3000	1.3000	1.3000	1.3000	+14.035%	3	480	-65.385%
2025-12-04	1.0800	1.1400	1.0800	1.1400	+7.547%	2	477	-60.526%
2025-12-02	1.0000	1.0600	1.0000	1.0600	-0.935%	5	477	-57.547%
2025-12-01	1.0100	1.1000	1.0100	1.0700	+5.941%	8	474	-57.944%
2025-11-25	1.1400	1.1400	1.0000	1.0100	-8.182%	11	473	-55.446%
2025-11-24	1.1300	1.1400	1.1000	1.1000	-9.836%	255	472	-59.091%
2025-11-21	1.3000	1.3000	1.2000	1.2200	+6.087%	12	221	-63.115%
2025-11-20	1.1800	1.2000	1.1400	1.1500	-0.862%	6	219	-60.870%
2025-11-10	1.1600	1.1600	1.1600	1.1600	-5.691%	1	219	-61.207%
2025-11-07	1.2700	1.2700	1.2300	1.2300	+2.500%	100	218	-63.415%
2025-11-03	1.3000	1.3000	1.2000	1.2000	0.000%	3	128	-62.500%
2025-10-30	0.9200	1.2000	0.9200	1.2000	-7.692%	2	128	-62.500%
2025-10-29	1.3000	1.3000	1.3000	1.3000	+5.691%	2	127	-65.385%
2025-10-28	1.2300	1.2300	1.2300	1.2300	-12.143%	1	125	-63.415%
2025-10-22	1.4000	1.4000	1.4000	1.4000	-3.448%	1	125	-67.857%
2025-10-13	1.4500	1.4500	1.4500	1.4500	-9.375%	1	124	-68.966%
2025-10-10	1.4400	1.6000	1.4400	1.6000	+9.589%	4	123	-71.875%
2025-10-01	1.4600	1.4600	1.4600	1.4600	-5.806%	1	119	-69.178%
2025-09-25	1.5500	1.5500	1.5500	1.5500	+12.319%	100	118	-70.968%
2025-09-22	1.3800	1.3800	1.3800	1.3800	-4.828%	1	18	-67.391%
2025-09-19	1.4400	1.4900	1.4100	1.4500	-3.333%	4	17	-68.966%
2025-09-18	1.5200	1.5400	1.4300	1.5000	-10.714%	23	16	-70.000%
2025-09-17	1.6100	1.7000	1.6100	1.6800	0.000%	6	2	-73.214%