Dark

CMCSA20260717P22.5
CMCSA Jul 17 2026 22.50 Put (CMCSA260717P00022500)
option OPRA

Expired

Jul 17, 2026

0.0400+33.333%(+0.0100)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.0100	0.0400	0.0100	0.0400	+33.333%	41	11,329	0.000%
2026-07-16	0.0100	0.0300	0.0100	0.0300	0.000%	69	11,329	+33.333%
2026-07-15	0.0400	0.0500	0.0200	0.0300	-62.500%	87	11,366	+33.333%
2026-07-14	0.0400	0.0800	0.0200	0.0800	+300.000%	97	11,386	-50.000%
2026-07-13	0.0500	0.0600	0.0100	0.0200	-66.667%	333	11,381	+100.000%
2026-07-10	0.1400	0.1400	0.0500	0.0600	-60.000%	477	11,667	-33.333%
2026-07-09	0.2800	0.3200	0.1500	0.1500	-31.818%	155	11,819	-73.333%
2026-07-08	0.2000	0.2500	0.1400	0.2200	+15.789%	3,148	11,797	-81.818%
2026-07-07	0.1200	0.2000	0.1000	0.1900	-9.524%	3,084	11,801	-78.947%
2026-07-06	0.1500	0.2600	0.1500	0.2100	-25.000%	76	13,135	-80.952%
2026-07-02	0.2000	0.3400	0.2000	0.2800	+33.333%	125	13,141	-85.714%
2026-07-01	0.2500	0.2500	0.1300	0.2100	+5.000%	687	13,141	-80.952%
2026-06-30	0.1800	0.2500	0.1700	0.2000	+25.000%	336	13,094	-80.000%
2026-06-29	0.1900	0.3000	0.0800	0.1600	-67.347%	420	13,001	-75.000%
2026-06-26	0.6600	0.6600	0.4800	0.4900	-30.986%	188	13,069	-91.837%
2026-06-25	0.7800	0.7800	0.5900	0.7100	-1.389%	696	12,921	-94.366%
2026-06-24	0.7400	0.8800	0.7000	0.7200	+7.463%	75	12,627	-94.444%
2026-06-23	0.9500	0.9500	0.5900	0.6700	-27.957%	3,256	12,626	-94.030%
2026-06-22	1.0200	1.2100	0.9000	0.9300	-4.124%	135	13,786	-95.699%
2026-06-18	0.7800	0.9700	0.7500	0.9700	+18.293%	1,815	14,479	-95.876%
2026-06-17	0.5000	0.8400	0.5000	0.8200	+86.364%	1,743	14,479	-95.122%
2026-06-16	0.3800	0.5200	0.3600	0.4400	+4.762%	321	13,994	-90.909%
2026-06-15	0.4000	0.4200	0.3000	0.4200	-14.286%	768	13,848	-90.476%
2026-06-12	0.5200	0.5300	0.3700	0.4900	-2.000%	280	13,391	-91.837%
2026-06-11	0.7000	0.7400	0.5000	0.5000	-12.281%	154	13,351	-92.000%
2026-06-10	0.6300	0.6300	0.5100	0.5700	-9.524%	362	13,270	-92.982%
2026-06-09	0.6800	0.6900	0.5600	0.6300	-7.353%	2,356	13,096	-93.651%
2026-06-08	0.7300	0.7400	0.5900	0.6800	+1.493%	2,558	11,021	-94.118%
2026-06-05	0.8500	0.8500	0.6700	0.6700	-27.957%	2,890	8,979	-94.030%
2026-06-04	0.6500	0.9500	0.5400	0.9300	+30.986%	700	7,482	-95.699%
2026-06-03	0.4200	0.8100	0.4200	0.7100	+73.171%	5,913	7,514	-94.366%
2026-06-02	0.4100	0.4300	0.3900	0.4100	+24.242%	94	2,945	-90.244%
2026-06-01	0.3900	0.4500	0.3300	0.3300	-5.714%	317	2,881	-87.879%
2026-05-29	0.3700	0.3700	0.3300	0.3500	+9.375%	479	2,644	-88.571%
2026-05-28	0.3000	0.3500	0.3000	0.3200	+3.226%	87	2,240	-87.500%
2026-05-27	0.3000	0.3100	0.2800	0.3100	-11.429%	22	2,170	-87.097%
2026-05-26	0.3400	0.4200	0.3400	0.3500	-2.778%	252	2,168	-88.571%
2026-05-22	0.3600	0.3800	0.3400	0.3600	-7.692%	119	1,885	-88.889%
2026-05-21	0.4400	0.4400	0.3900	0.3900	-4.878%	79	1,837	-89.744%
2026-05-20	0.4300	0.4300	0.4000	0.4100	-8.889%	70	1,837	-90.244%
2026-05-19	0.3900	0.4500	0.3300	0.4500	0.000%	571	1,152	-91.111%
2026-05-18	0.4100	0.4500	0.3600	0.4500	0.000%	108	1,152	-91.111%
2026-05-15	0.3700	0.4500	0.3700	0.4500	+15.385%	26	1,152	-91.111%
2026-05-14	0.4200	0.4300	0.3700	0.3900	-11.364%	45	1,137	-89.744%
2026-05-13	0.5000	0.5000	0.4400	0.4400	+4.762%	21	1,071	-90.909%
2026-05-12	0.4500	0.5100	0.4200	0.4200	0.000%	36	1,071	-90.476%
2026-05-11	0.3000	0.4400	0.3000	0.4200	+40.000%	63	1,071	-90.476%
2026-05-08	0.3200	0.3200	0.3000	0.3000	+25.000%	13	1,009	-86.667%
2026-05-07	0.2600	0.2700	0.2400	0.2400	0.000%	58	1,009	-83.333%
2026-05-06	0.2800	0.2900	0.2400	0.2400	-17.241%	14	964	-83.333%
2026-05-05	0.2100	0.2900	0.2100	0.2900	+38.095%	13	964	-86.207%
2026-05-04	0.2100	0.2100	0.2100	0.2100	+23.529%	10	963	-80.952%
2026-05-01	0.2100	0.2100	0.1700	0.1700	-26.087%	20	953	-76.471%
2026-04-30	0.2500	0.2500	0.2300	0.2300	-20.690%	11	953	-82.609%
2026-04-28	0.4400	0.4400	0.1900	0.2900	+38.095%	302	952	-86.207%
2026-04-27	0.2100	0.2100	0.2100	0.2100	0.000%	5	952	-80.952%
2026-04-24	0.2400	0.2400	0.2000	0.2100	+75.000%	57	947	-80.952%
2026-04-23	0.1200	0.1200	0.1200	0.1200	-33.333%	4	972	-66.667%
2026-04-21	0.1800	0.1800	0.1800	0.1800	+50.000%	1	971	-77.778%
2026-04-20	0.1200	0.1500	0.1200	0.1200	-47.826%	24	971	-66.667%
2026-04-17	0.2000	0.2300	0.2000	0.2300	+9.524%	2	951	-82.609%
2026-04-16	0.2100	0.2100	0.2100	0.2100	-34.375%	1	949	-80.952%
2026-04-13	0.3200	0.3200	0.3200	0.3200	-8.571%	2	949	-87.500%
2026-04-08	0.3500	0.3500	0.3500	0.3500	-16.667%	10	950	-88.571%
2026-04-01	0.4200	0.4200	0.4200	0.4200	+10.526%	100	940	-90.476%
2026-03-31	0.3300	0.3800	0.3300	0.3800	-5.000%	735	840	-89.474%
2026-03-24	0.4000	0.4000	0.4000	0.4000	+8.108%	5	163	-90.000%
2026-03-23	0.3700	0.3700	0.3700	0.3700	-9.756%	1	158	-89.189%
2026-03-19	0.3700	0.4100	0.3700	0.4100	+28.125%	42	158	-90.244%
2026-03-17	0.3200	0.3200	0.3200	0.3200	-5.882%	40	157	-87.500%
2026-03-13	0.3400	0.3400	0.3400	0.3400	+25.926%	45	117	-88.235%
2026-03-06	0.2700	0.2700	0.2700	0.2700	-12.903%	1	72	-85.185%
2026-03-02	0.3100	0.3100	0.3100	0.3100	0.000%	1	73	-87.097%
2026-02-13	0.3100	0.3100	0.3100	0.3100	+19.231%	14	58	-87.097%
2026-02-06	0.2600	0.2600	0.2600	0.2600	+4.000%	1	58	-84.615%
2026-02-05	0.2500	0.2500	0.2500	0.2500	-26.471%	1	59	-84.000%
2026-02-04	0.3400	0.3400	0.3400	0.3400	-2.857%	1	60	-88.235%
2026-02-02	0.3500	0.3500	0.3500	0.3500	-23.913%	1	59	-88.571%
2026-01-29	0.4600	0.4600	0.4600	0.4600	+12.195%	1	59	-91.304%
2026-01-28	0.4100	0.4100	0.4100	0.4100	-24.074%	2	58	-90.244%
2026-01-26	0.4700	0.5500	0.4600	0.5400	+12.500%	10	58	-92.593%
2026-01-23	0.5100	0.5100	0.4800	0.4800	-4.000%	2	55	-91.667%
2026-01-22	0.5000	0.5000	0.5000	0.5000	-30.556%	1	54	-92.000%
2026-01-20	0.7200	0.7200	0.7200	0.7200	-2.703%	2	54	-94.444%
2026-01-09	0.7400	0.7400	0.7400	0.7400	+15.625%	1	53	-94.595%
2026-01-08	0.6400	0.6400	0.6400	0.6400	-15.789%	6	52	-93.750%
2026-01-07	0.7300	0.7600	0.7300	0.7600	-11.628%	42	46	-94.737%
2026-01-06	0.8000	0.8600	0.8000	0.8600	-15.686%	4	4	-95.349%
2025-12-12	1.0100	1.0200	1.0100	1.0200	+2.000%	2	163	-96.078%
2025-12-11	1.0000	1.0000	1.0000	1.0000	-5.660%	120	163	-96.000%
2025-12-10	1.0600	1.0600	1.0600	1.0600	+0.952%	20	43	-96.226%
2025-12-09	1.0300	1.0500	1.0000	1.0500	+16.667%	12	25	-96.190%
2025-12-05	0.8900	0.9000	0.8900	0.9000	-11.765%	2	22	-95.556%
2025-12-04	1.0100	1.0400	1.0000	1.0200	-12.821%	4	21	-96.078%
2025-12-02	1.1600	1.1900	1.1500	1.1700	0.000%	4	22	-96.581%
2025-11-28	1.1700	1.1700	1.1700	1.1700	-0.847%	5	22	-96.581%
2025-11-26	1.1400	1.2200	1.1200	1.1800	-4.065%	17	3	-96.610%
2025-11-24	1.1700	1.2300	1.1700	1.2300	+7.895%	4	3	-96.748%
2025-11-21	1.1600	1.2000	1.1200	1.1400	0.000%	6	2	-96.491%