Dark

CMCSA20250620P35
CMCSA Jun 20 2025 35.00 Put (CMCSA250620P00035000)
option OPRA

Expired

Jun 18, 2025

0.7700+32.759%(+0.1900)247

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	0.62	0.78	0.45	0.77	+32.759%	247	14,467	0.000%
2025-06-17	0.40	0.59	0.31	0.58	+107.143%	1,649	14,467	+32.759%
2025-06-16	0.25	0.43	0.13	0.28	-39.130%	1,474	14,935	+175.000%
2025-06-13	0.30	0.46	0.28	0.46	+48.387%	218	14,805	+67.391%
2025-06-12	0.30	0.31	0.27	0.31	-13.889%	8	14,794	+148.387%
2025-06-11	0.22	0.38	0.18	0.36	+38.462%	554	14,791	+113.889%
2025-06-10	0.55	0.55	0.26	0.26	-55.932%	387	15,036	+196.154%
2025-06-09	0.60	0.62	0.59	0.59	-11.940%	8	15,323	+30.508%
2025-06-06	1.09	1.09	0.67	0.67	-31.633%	6	15,330	+14.925%
2025-06-05	0.91	1.03	0.83	0.98	+28.947%	37	15,331	-21.429%
2025-06-04	0.75	0.79	0.73	0.76	-11.628%	139	15,335	+1.316%
2025-06-03	0.83	0.86	0.80	0.86	-21.101%	34	15,358	-10.465%
2025-06-02	1.22	1.27	1.09	1.09	+10.101%	77	15,378	-29.358%
2025-05-30	1.08	1.08	0.99	0.99	-15.385%	156	15,389	-22.222%
2025-05-29	1.06	1.23	1.06	1.17	+28.571%	26	15,393	-34.188%
2025-05-28	0.75	0.91	0.75	0.91	+24.658%	30	15,411	-15.385%
2025-05-27	0.85	0.85	0.73	0.73	-28.431%	128	15,398	+5.479%
2025-05-23	1.14	1.14	1.01	1.02	+2.000%	34	15,441	-24.510%
2025-05-22	0.87	1.06	0.82	1.00	+26.582%	319	15,441	-23.000%
2025-05-21	0.68	0.86	0.62	0.79	+27.419%	45	15,539	-2.532%
2025-05-20	0.71	0.71	0.58	0.62	-12.676%	427	15,528	+24.194%
2025-05-19	0.68	0.74	0.67	0.71	+2.899%	41	15,525	+8.451%
2025-05-16	0.74	0.78	0.67	0.69	-13.750%	518	15,515	+11.594%
2025-05-15	1.06	1.06	0.79	0.80	-29.204%	89	15,597	-3.750%
2025-05-14	1.25	1.25	1.01	1.13	+8.654%	450	15,591	-31.858%
2025-05-13	1.20	1.20	0.87	1.04	-5.455%	105	15,572	-25.962%
2025-05-12	0.76	1.14	0.76	1.10	-22.535%	79	15,540	-30.000%
2025-05-09	1.38	1.42	1.33	1.42	+9.231%	30	15,505	-45.775%
2025-05-08	1.35	1.37	1.27	1.30	-5.109%	87	15,490	-40.769%
2025-05-07	1.14	1.45	1.14	1.37	+0.735%	140	15,531	-43.796%
2025-05-06	1.54	1.58	1.35	1.36	+3.030%	294	15,640	-43.382%
2025-05-05	1.45	1.50	1.27	1.32	-3.650%	119	15,893	-41.667%
2025-05-02	1.45	1.52	1.37	1.37	-23.034%	362	15,856	-43.796%
2025-05-01	1.57	1.78	1.57	1.78	-0.559%	13	15,875	-56.742%
2025-04-30	1.75	1.89	1.75	1.79	+5.917%	32	15,870	-56.983%
2025-04-29	1.69	1.69	1.69	1.69	-9.626%	6	15,868	-54.438%
2025-04-28	1.56	1.90	1.56	1.87	+1.630%	14	15,862	-58.824%
2025-04-25	2.04	2.14	1.84	1.84	-19.298%	156	15,856	-58.152%
2025-04-24	3.25	3.25	2.18	2.28	+30.286%	28	15,860	-66.228%
2025-04-23	1.84	1.87	1.63	1.75	-20.091%	436	15,850	-56.000%
2025-04-22	2.10	2.28	1.93	2.19	-14.453%	181	15,808	-64.840%
2025-04-21	2.14	2.59	2.14	2.56	+21.327%	77	15,732	-69.922%
2025-04-17	2.23	2.23	2.10	2.11	-4.525%	1,141	16,441	-63.507%
2025-04-16	2.06	2.21	2.01	2.21	+24.859%	2,823	16,441	-65.158%
2025-04-15	1.90	1.95	1.77	1.77	-20.270%	27	19,065	-56.497%
2025-04-14	2.15	2.22	2.06	2.22	-10.484%	607	19,041	-65.315%
2025-04-11	2.62	2.63	2.48	2.48	-13.889%	166	18,743	-68.952%
2025-04-10	2.34	2.92	2.34	2.88	+54.011%	9	18,780	-73.264%
2025-04-09	3.46	3.63	1.87	1.87	-35.294%	114	18,780	-58.824%
2025-04-08	2.45	2.89	2.36	2.89	+3.214%	44	18,789	-73.356%
2025-04-07	3.27	3.55	2.61	2.80	-6.355%	540	18,787	-72.500%
2025-04-04	1.75	2.99	1.75	2.99	+121.481%	360	18,812	-74.247%
2025-04-03	1.30	1.45	1.30	1.35	+21.622%	147	18,739	-42.963%
2025-04-02	1.12	1.17	1.11	1.11	-4.310%	242	18,727	-30.631%
2025-04-01	1.00	1.16	1.00	1.16	+7.407%	15	18,486	-33.621%
2025-03-31	1.23	1.26	1.08	1.08	-9.244%	115	18,475	-28.704%
2025-03-28	1.13	1.19	1.13	1.19	+22.680%	98	18,473	-35.294%
2025-03-27	0.89	0.97	0.89	0.97	+10.227%	15	18,475	-20.619%
2025-03-26	0.96	0.96	0.83	0.88	-12.000%	27	18,464	-12.500%
2025-03-25	1.25	1.25	1.00	1.00	-10.714%	26	18,482	-23.000%
2025-03-24	1.04	1.12	1.04	1.12	-8.197%	96	18,461	-31.250%
2025-03-21	1.35	1.35	1.22	1.22	-3.937%	638	18,446	-36.885%
2025-03-20	1.30	1.30	1.22	1.27	-9.286%	354	18,553	-39.370%
2025-03-19	1.42	1.51	1.39	1.40	-8.497%	310	18,245	-45.000%
2025-03-18	1.62	1.65	1.53	1.53	-7.831%	644	18,045	-49.673%
2025-03-17	1.75	1.75	1.66	1.66	-5.143%	3	18,378	-53.614%
2025-03-14	1.90	1.93	1.75	1.75	-20.455%	1,066	18,376	-56.000%
2025-03-13	1.68	2.21	1.67	2.20	+11.111%	483	18,325	-65.000%
2025-03-12	1.85	2.10	1.84	1.98	+22.222%	1,188	18,325	-61.111%
2025-03-11	1.80	1.92	1.62	1.62	+1.250%	663	17,286	-52.469%
2025-03-10	1.16	1.60	1.16	1.60	+45.455%	165	17,400	-51.875%
2025-03-07	1.26	1.26	0.96	1.10	-32.927%	6,594	17,483	-30.000%
2025-03-06	1.65	1.69	1.58	1.64	+0.613%	241	14,292	-53.049%
2025-03-05	1.86	1.92	1.63	1.63	+9.396%	407	14,292	-52.761%
2025-03-04	1.48	1.57	1.46	1.49	-5.696%	327	13,924	-48.322%
2025-03-03	1.47	1.58	1.38	1.58	-5.389%	101	13,813	-51.266%
2025-02-28	1.50	1.67	1.50	1.67	-4.571%	618	13,832	-53.892%
2025-02-27	1.78	1.84	1.74	1.75	-6.915%	2,039	13,807	-56.000%
2025-02-26	1.70	1.88	1.65	1.88	+30.556%	34	11,788	-59.043%
2025-02-25	1.32	1.44	1.30	1.44	+8.271%	589	11,200	-46.528%
2025-02-24	1.36	1.37	1.26	1.33	+2.308%	487	11,200	-42.105%
2025-02-21	1.36	1.36	1.30	1.30	-5.109%	54	10,945	-40.769%
2025-02-20	1.26	1.47	1.26	1.37	+6.202%	115	10,920	-43.796%
2025-02-19	1.33	1.35	1.28	1.29	-14.000%	84	10,853	-40.310%
2025-02-18	1.62	1.62	1.50	1.50	-14.286%	15	10,848	-48.667%
2025-02-14	1.72	1.80	1.67	1.75	-1.685%	284	10,809	-56.000%
2025-02-13	1.93	1.93	1.76	1.78	-8.247%	2,068	10,809	-56.742%
2025-02-12	1.91	1.95	1.88	1.94	+7.182%	84	9,518	-60.309%
2025-02-11	2.28	2.28	1.80	1.81	-15.814%	92	9,455	-57.459%
2025-02-10	2.12	2.16	2.10	2.15	-3.153%	208	9,366	-64.186%
2025-02-07	2.25	2.25	2.14	2.22	-3.057%	8	9,245	-65.315%
2025-02-06	2.44	2.44	2.29	2.29	-22.373%	6	9,243	-66.376%
2025-02-04	2.90	2.95	2.90	2.95	+2.787%	2	9,246	-73.898%
2025-02-03	2.69	2.87	2.69	2.87	+3.986%	3	9,246	-73.171%
2025-01-31	2.77	2.85	2.53	2.76	-10.968%	26	9,245	-72.101%
2025-01-30	2.40	3.35	2.31	3.10	+162.712%	148	9,238	-75.161%
2025-01-28	1.17	1.23	1.17	1.18	-1.667%	1,589	9,214	-34.746%
2025-01-24	1.16	1.20	1.16	1.20	-6.977%	20	8,455	-35.833%
2025-01-23	1.19	1.29	1.19	1.29	+0.781%	2	8,446	-40.310%
2025-01-22	1.31	1.32	1.28	1.28	-4.478%	23	8,446	-39.844%
2025-01-21	1.35	1.36	1.34	1.34	-13.548%	28	8,156	-42.537%
2025-01-17	1.55	1.55	1.52	1.55	-3.125%	604	8,156	-50.323%
2025-01-16	1.63	1.67	1.60	1.60	-1.840%	12	8,156	-51.875%
2025-01-15	1.59	1.64	1.59	1.63	-9.444%	7	8,154	-52.761%
2025-01-14	1.67	1.80	1.67	1.80	0.000%	22	8,151	-57.222%
2025-01-13	1.71	1.82	1.67	1.80	+9.756%	2,142	8,145	-57.222%
2025-01-10	1.62	1.64	1.62	1.64	+7.895%	8	6,560	-53.049%
2025-01-08	1.71	1.71	1.52	1.52	+1.333%	9	6,564	-49.342%
2025-01-07	1.38	1.50	1.38	1.50	+7.143%	3	6,564	-48.667%
2025-01-06	1.32	1.40	1.32	1.40	-1.408%	2	6,565	-45.000%
2025-01-03	1.43	1.43	1.42	1.42	-4.698%	32	6,566	-45.775%
2025-01-02	1.36	1.49	1.36	1.49	-3.247%	73	6,577	-48.322%
2024-12-31	1.53	1.54	1.45	1.54	+5.479%	197	6,523	-50.000%
2024-12-30	1.60	1.60	1.46	1.46	+7.353%	26	6,523	-47.260%
2024-12-27	1.32	1.38	1.32	1.36	+6.250%	8	6,499	-43.382%
2024-12-26	1.24	1.28	1.24	1.28	-14.094%	73	6,497	-39.844%
2024-12-23	1.47	1.49	1.47	1.49	-8.589%	2	6,542	-48.322%
2024-12-19	1.48	1.63	1.48	1.63	+8.667%	56	6,543	-52.761%
2024-12-18	1.28	1.50	1.24	1.50	+21.951%	98	6,497	-48.667%
2024-12-17	1.23	1.23	1.23	1.23	+6.034%	1	6,431	-37.398%
2024-12-16	1.13	1.20	1.13	1.16	+12.621%	5	6,430	-33.621%
2024-12-13	1.03	1.03	1.03	1.03	+0.980%	6	6,425	-25.243%
2024-12-12	1.00	1.02	1.00	1.02	-7.273%	2	6,422	-24.510%
2024-12-11	1.17	1.17	1.10	1.10	-9.091%	16	6,422	-30.000%
2024-12-09	0.63	1.32	0.63	1.21	+124.074%	20	6,406	-36.364%
2024-11-11	0.54	0.54	0.54	0.54	-14.286%	3	6,396	+42.593%
2024-11-08	0.63	0.63	0.63	0.63	-25.882%	10	6,394	+22.222%
2024-11-05	0.85	0.85	0.85	0.85	-4.494%	8	6,399	-9.412%
2024-11-04	0.85	0.89	0.85	0.89	-7.292%	7	6,407	-13.483%
2024-10-30	0.96	0.96	0.96	0.96	-11.927%	1	6,404	-19.792%
2024-10-14	1.09	1.09	1.08	1.09	-3.540%	4	6,403	-29.358%
2024-10-10	1.06	1.13	1.06	1.13	-9.600%	3	6,399	-31.858%
2024-09-24	1.27	1.27	1.25	1.25	-7.407%	7	6,402	-38.400%
2024-09-23	1.35	1.35	1.35	1.35	-10.000%	1	6,409	-42.963%
2024-09-19	1.50	1.50	1.50	1.50	-15.730%	2	6,408	-48.667%
2024-09-16	1.75	1.78	1.75	1.78	-10.553%	2	6,408	-56.742%
2024-09-12	1.99	1.99	1.99	1.99	+4.737%	3,000	6,408	-61.307%
2024-09-10	1.90	1.90	1.90	1.90	+7.345%	6	3,445	-59.474%
2024-09-09	1.75	1.78	1.75	1.77	-3.804%	154	3,444	-56.497%
2024-09-05	1.75	1.85	1.75	1.84	+2.222%	199	3,415	-58.152%
2024-09-04	1.67	1.80	1.67	1.80	+18.421%	102	3,278	-57.222%
2024-08-27	1.52	1.52	1.52	1.52	-13.143%	123	3,278	-49.342%
2024-08-23	1.73	1.75	1.73	1.75	+8.025%	4	3,155	-56.000%
2024-08-20	1.63	1.63	1.62	1.62	-31.064%	3	3,157	-52.469%
2024-08-16	2.35	2.35	2.35	2.35	+25.000%	2	3,160	-67.234%
2024-08-15	1.90	1.95	1.84	1.88	-4.082%	84	3,160	-59.043%
2024-08-14	1.96	1.96	1.96	1.96	-8.837%	1	3,102	-60.714%
2024-08-12	2.16	2.16	2.09	2.15	+1.415%	15	3,101	-64.186%
2024-08-09	2.11	2.12	2.11	2.12	+1.923%	170	3,101	-63.679%
2024-08-06	2.12	2.12	2.08	2.08	-0.952%	56	3,022	-62.981%
2024-08-05	2.13	2.13	2.10	2.10	+14.754%	9	3,022	-63.333%
2024-08-02	1.83	1.83	1.83	1.83	+6.395%	8	3,022	-57.923%
2024-08-01	1.72	1.72	1.72	1.72	+13.158%	8	3,022	-55.233%
2024-07-30	1.52	1.52	1.52	1.52	-3.797%	10	3,022	-49.342%
2024-07-29	1.58	1.58	1.58	1.58	-8.671%	2	3,012	-51.266%
2024-07-26	1.75	1.75	1.73	1.73	-16.019%	72	3,010	-55.491%
2024-07-25	2.03	2.06	2.00	2.06	-8.036%	23	2,976	-62.621%
2024-07-24	2.20	2.26	2.05	2.24	-1.754%	368	2,971	-65.625%
2024-07-23	2.28	2.28	2.28	2.28	+17.526%	1	2,957	-66.228%
2024-07-22	1.94	1.94	1.94	1.94	+10.857%	1	2,956	-60.309%
2024-07-19	1.74	1.76	1.74	1.75	+13.636%	113	2,955	-56.000%
2024-07-18	1.67	1.67	1.54	1.54	-19.372%	43	2,927	-50.000%
2024-07-16	1.91	1.91	1.91	1.91	-11.982%	8	2,916	-59.686%
2024-07-12	2.20	2.20	2.17	2.17	-9.583%	16	2,914	-64.516%
2024-07-10	2.35	2.40	2.35	2.40	+3.896%	11	2,914	-67.917%
2024-07-09	2.31	2.31	2.31	2.31	-1.702%	2	2,909	-66.667%
2024-07-08	2.35	2.39	2.35	2.35	+15.196%	1,512	2,907	-67.234%
2024-06-28	2.04	2.04	2.04	2.04	-6.849%	24	1,984	-62.255%
2024-06-25	2.18	2.21	2.18	2.19	-3.947%	2,049	1,996	-64.840%
2024-06-21	2.28	2.28	2.28	2.28	-10.236%	14	448	-66.228%
2024-06-17	2.54	2.54	2.54	2.54	-2.682%	1	448	-69.685%
2024-06-14	2.61	2.61	2.61	2.61	+10.593%	4	447	-70.498%
2024-06-12	2.36	2.36	2.36	2.36	+2.165%	2	447	-67.373%
2024-06-11	2.29	2.31	2.25	2.31	+2.667%	15	447	-66.667%
2024-06-10	2.25	2.25	2.25	2.25	+4.167%	2	434	-65.778%
2024-05-20	2.14	2.16	2.14	2.16	+0.465%	37	434	-64.352%
2024-05-16	2.15	2.15	2.15	2.15	-1.376%	3	397	-64.186%
2024-05-15	2.15	2.18	2.14	2.18	+4.808%	115	397	-64.679%
2024-05-14	2.07	2.08	2.07	2.08	-7.556%	310	372	-62.981%
2024-05-08	2.23	2.25	2.23	2.25	-7.025%	102	257	-65.778%
2024-05-03	2.42	2.42	2.42	2.42	-5.469%	2	156	-68.182%
2024-04-30	2.56	2.56	2.56	2.56	+7.563%	1	155	-69.922%
2024-04-29	2.38	2.38	2.38	2.38	-5.929%	3	154	-67.647%
2024-04-26	2.53	2.53	2.53	2.53	-6.985%	2	154	-69.565%
2024-04-25	2.86	2.86	2.72	2.72	+30.769%	3	154	-71.691%
2024-04-24	2.08	2.08	2.08	2.08	+5.051%	2	152	-62.981%
2024-04-23	2.01	2.01	1.98	1.98	-4.808%	2	150	-61.111%
2024-04-22	2.10	2.10	2.08	2.08	-7.143%	2	149	-62.981%
2024-04-19	2.24	2.24	2.24	2.24	-9.677%	2	149	-65.625%
2024-04-17	2.38	2.48	2.38	2.48	+1.639%	2	147	-68.952%
2024-04-16	2.37	2.44	2.37	2.44	+4.721%	3	147	-68.443%
2024-04-15	2.33	2.33	2.33	2.33	-4.508%	1	145	-66.953%
2024-04-12	2.36	2.44	2.36	2.44	+12.442%	4	144	-68.443%
2024-04-11	2.30	2.33	2.17	2.17	-0.459%	13	143	-64.516%
2024-04-08	2.15	2.18	2.15	2.18	+29.762%	6	141	-64.679%
2024-03-28	1.69	1.69	1.68	1.68	-7.182%	60	76	-54.167%
2024-03-21	1.81	1.81	1.81	1.81	-1.093%	7	76	-57.459%
2024-03-20	1.83	1.83	1.83	1.83	-1.613%	32	69	-57.923%
2024-03-19	1.89	1.89	1.86	1.86	0.000%	40	40	-58.602%