Dark

CMCSA20250919P35
CMCSA Sep 19 2025 35.00 Put (CMCSA250919P00035000)
option OPRA

EOD

Jun 18, 2025

2.17+5.340%(+0.11)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	2.01	2.17	2.00	2.17	+5.340%	44	6,790	0.000%
2025-06-17	1.90	2.06	1.90	2.06	+12.568%	20	6,790	+5.340%
2025-06-16	1.67	1.94	1.67	1.83	+5.172%	37	6,801	+18.579%
2025-06-13	1.74	1.74	1.74	1.74	-0.571%	6	6,767	+24.713%
2025-06-12	1.77	1.77	1.72	1.75	-2.235%	43	6,770	+24.000%
2025-06-11	1.61	1.79	1.61	1.79	+4.070%	52	6,754	+21.229%
2025-06-10	1.80	1.82	1.70	1.72	-13.568%	22	6,752	+26.163%
2025-06-09	1.98	1.99	1.97	1.99	-3.398%	4	6,748	+9.045%
2025-06-06	2.06	2.06	2.06	2.06	-8.850%	8	6,746	+5.340%
2025-06-05	2.21	2.26	2.19	2.26	+9.709%	87	6,744	-3.982%
2025-06-04	2.29	2.29	2.06	2.06	-3.286%	858	6,744	+5.340%
2025-06-03	2.13	2.13	2.13	2.13	-4.484%	2	6,015	+1.878%
2025-06-02	2.43	2.45	2.23	2.23	-1.762%	9	6,013	-2.691%
2025-05-30	2.26	2.27	2.26	2.27	-9.562%	430	6,011	-4.405%
2025-05-29	2.43	2.51	2.43	2.51	+23.039%	3	6,009	-13.546%
2025-05-28	2.07	2.07	2.02	2.04	-0.971%	14	6,009	+6.373%
2025-05-27	2.11	2.11	2.06	2.06	+7.292%	8	6,023	+5.340%
2025-05-21	1.80	2.01	1.76	1.92	+11.628%	889	6,023	+13.021%
2025-05-20	1.70	1.72	1.70	1.72	-6.522%	8	6,411	+26.163%
2025-05-19	1.88	1.90	1.84	1.84	+2.793%	47	6,419	+17.935%
2025-05-16	1.72	1.89	1.72	1.79	-7.254%	30	6,373	+21.229%
2025-05-15	1.93	1.93	1.93	1.93	-12.670%	2	6,370	+12.435%
2025-05-14	2.21	2.21	2.21	2.21	+7.282%	2	6,368	-1.810%
2025-05-13	1.97	2.07	1.96	2.06	-14.876%	10	6,366	+5.340%
2025-05-07	2.30	2.42	2.30	2.42	+0.415%	115	6,361	-10.331%
2025-05-06	2.41	2.41	2.41	2.41	-3.600%	25	6,350	-9.959%
2025-05-05	2.50	2.50	2.50	2.50	+0.402%	2	6,375	-13.200%
2025-05-02	2.49	2.49	2.49	2.49	-3.861%	6	6,377	-12.851%
2025-05-01	2.73	2.74	2.59	2.59	-7.500%	42	6,375	-16.216%
2025-04-29	2.80	2.80	2.80	2.80	0.000%	19	6,333	-22.500%
2025-04-28	2.80	2.80	2.80	2.80	-7.285%	2	6,314	-22.500%
2025-04-25	2.91	3.02	2.91	3.02	-4.127%	4	6,312	-28.146%
2025-04-24	3.90	3.90	3.15	3.15	+18.868%	88	6,310	-31.111%
2025-04-23	2.65	2.65	2.65	2.65	-10.774%	2	6,309	-18.113%
2025-04-22	3.05	3.05	2.97	2.97	-13.913%	87	6,307	-26.936%
2025-04-21	3.30	3.45	3.30	3.45	+15.000%	2,084	6,310	-37.101%
2025-04-17	3.00	3.00	2.99	3.00	-7.692%	16	4,921	-27.667%
2025-04-16	2.81	3.25	2.80	3.25	+20.818%	9	4,921	-33.231%
2025-04-15	2.69	2.70	2.69	2.69	-18.237%	28	4,915	-19.331%
2025-04-11	3.40	3.40	3.29	3.29	+9.667%	58	4,893	-34.043%
2025-04-10	3.00	3.00	3.00	3.00	-15.493%	19	4,878	-27.667%
2025-04-08	3.15	3.55	3.10	3.55	0.000%	69	4,897	-38.873%
2025-04-07	3.75	3.75	3.55	3.55	+5.970%	30	4,828	-38.873%
2025-04-04	2.75	3.35	2.64	3.35	+63.415%	1,420	4,828	-35.224%
2025-04-03	1.86	2.09	1.86	2.05	+15.819%	30	4,251	+5.854%
2025-04-02	1.83	1.84	1.77	1.77	-5.348%	145	4,268	+22.599%
2025-04-01	1.88	1.88	1.87	1.87	0.000%	7	4,124	+16.043%
2025-03-31	2.01	2.01	1.84	1.87	-0.532%	268	4,124	+16.043%
2025-03-28	1.69	1.90	1.69	1.88	+5.028%	452	4,055	+15.426%
2025-03-25	1.77	1.79	1.77	1.79	-4.787%	5	3,859	+21.229%
2025-03-24	1.79	1.88	1.78	1.88	+4.444%	732	3,859	+15.426%
2025-03-21	1.81	1.81	1.80	1.80	-19.643%	36	3,142	+20.556%
2025-03-19	2.20	2.24	2.20	2.24	-2.183%	2	3,158	-3.125%
2025-03-18	2.29	2.29	2.29	2.29	-21.034%	25	3,158	-5.240%
2025-03-13	2.39	2.93	2.39	2.90	+15.079%	307	3,278	-25.172%
2025-03-11	2.52	2.52	2.52	2.52	+14.545%	22	3,278	-13.889%
2025-03-10	1.76	2.28	1.76	2.20	+18.280%	1,181	3,264	-1.364%
2025-03-07	1.99	1.99	1.78	1.86	-20.172%	322	2,708	+16.667%
2025-03-06	2.34	2.34	2.33	2.33	-1.688%	10	2,847	-6.867%
2025-03-05	2.51	2.51	2.35	2.37	+1.282%	287	2,847	-8.439%
2025-03-04	2.27	2.41	2.17	2.34	+9.859%	593	2,979	-7.265%
2025-03-03	2.10	2.13	2.10	2.13	-10.504%	19	3,076	+1.878%
2025-02-28	2.29	2.39	2.29	2.38	-2.857%	2,862	3,095	-8.824%
2025-02-27	2.45	2.45	2.45	2.45	-5.039%	8	1,815	-11.429%
2025-02-26	2.54	2.58	2.54	2.58	+15.179%	240	1,807	-15.891%
2025-02-25	2.14	2.27	2.13	2.24	+7.692%	683	1,800	-3.125%
2025-02-20	2.05	2.15	2.05	2.08	+3.483%	468	1,524	+4.327%
2025-02-19	2.11	2.11	1.99	2.01	-6.075%	455	1,421	+7.960%
2025-02-18	2.22	2.22	2.14	2.14	-13.360%	312	1,300	+1.402%
2025-02-14	2.47	2.47	2.47	2.47	-5.364%	436	1,004	-12.146%
2025-02-11	2.61	2.61	2.61	2.61	-7.117%	196	1,004	-16.858%
2025-02-10	2.83	2.83	2.81	2.81	-13.538%	10	808	-22.776%
2025-02-05	3.30	3.30	3.25	3.25	-8.451%	4	808	-33.231%
2025-02-03	3.55	3.55	3.55	3.55	+7.251%	6	804	-38.873%
2025-01-31	3.40	3.40	3.31	3.31	-12.434%	24	804	-34.441%
2025-01-30	2.70	3.95	2.70	3.78	+106.557%	27	797	-42.593%
2025-01-23	1.84	1.92	1.83	1.83	-3.684%	119	794	+18.579%
2025-01-22	1.80	1.90	1.80	1.90	-0.524%	142	806	+14.211%
2025-01-21	1.91	1.91	1.91	1.91	-10.329%	2	687	+13.613%
2025-01-17	2.13	2.13	2.13	2.13	-5.333%	8	687	+1.878%
2025-01-16	2.25	2.25	2.25	2.25	+0.897%	10	687	-3.556%
2025-01-15	2.23	2.23	2.23	2.23	-4.292%	1	677	-2.691%
2025-01-14	2.33	2.33	2.33	2.33	+2.193%	26	677	-6.867%
2025-01-10	2.28	2.28	2.28	2.28	+6.047%	8	651	-4.825%
2025-01-07	1.98	2.15	1.98	2.15	+16.216%	60	648	+0.930%
2025-01-06	2.00	2.00	1.85	1.85	-9.756%	5	565	+17.297%
2024-12-31	2.05	2.05	2.05	2.05	-5.093%	23	565	+5.854%
2024-12-30	2.19	2.19	2.16	2.16	+14.894%	7	565	+0.463%
2024-12-24	1.88	1.88	1.88	1.88	-10.476%	30	530	+15.426%
2024-12-23	2.09	2.10	2.00	2.10	-7.489%	77	530	+3.333%
2024-12-19	2.23	2.27	2.23	2.27	+8.095%	2	455	-4.405%
2024-12-18	1.91	2.10	1.91	2.10	+23.529%	62	453	+3.333%
2024-12-17	1.70	1.70	1.70	1.70	+11.842%	400	441	+27.647%
2024-12-12	1.50	1.52	1.50	1.52	-17.838%	31	104	+42.763%
2024-12-10	1.85	1.85	1.85	1.85	+5.714%	1	73	+17.297%
2024-12-09	1.45	1.75	1.45	1.75	+75.000%	4	72	+24.000%
2024-11-26	1.00	1.00	1.00	1.00	0.000%	6	72	+117.000%
2024-11-25	1.00	1.00	1.00	1.00	-13.043%	4	72	+117.000%
2024-11-20	1.13	1.15	1.13	1.15	+8.491%	45	68	+88.696%
2024-11-19	1.06	1.06	1.06	1.06	+10.417%	10	30	+104.717%
2024-11-07	0.96	0.96	0.96	0.96	-26.154%	1	23	+126.042%
2024-10-29	1.30	1.30	1.30	1.30	-3.704%	1	22	+66.923%
2024-10-28	1.36	1.36	1.35	1.35	-4.930%	3	22	+60.741%
2024-10-24	1.42	1.42	1.42	1.42	-5.960%	1	22	+52.817%
2024-10-23	1.51	1.51	1.51	1.51	-1.948%	1	21	+43.709%
2024-10-21	1.54	1.54	1.54	1.54	+18.462%	1	21	+40.909%
2024-10-16	1.30	1.30	1.30	1.30	-19.255%	1	21	+66.923%
2024-10-08	1.65	1.65	1.61	1.61	+0.625%	16	21	+34.783%
2024-10-01	1.60	1.60	1.60	1.60	0.000%	1	5	+35.625%
2024-09-30	1.60	1.60	1.58	1.60	+3.226%	4	5	+35.625%
2024-09-27	1.55	1.55	1.55	1.55	0.000%	2	1	+40.000%