Dark

CMCSA20260717P25
CMCSA Jul 17 2026 25.00 Put (CMCSA260717P00025000)
option OPRA

Expired

Jul 17, 2026

1.17+42.683%(+0.35)598

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.7500	1.2500	0.4500	1.1700	+42.683%	598	5,851	0.000%
2026-07-16	1.1800	1.3500	0.8200	0.8200	-47.771%	460	5,851	+42.683%
2026-07-15	1.6100	1.6300	1.3500	1.5700	-14.674%	39	6,309	-25.478%
2026-07-14	1.2000	1.8400	1.2000	1.8400	+58.621%	48	6,348	-36.413%
2026-07-13	1.0400	1.1600	0.9200	1.1600	-19.444%	76	6,409	+0.862%
2026-07-10	1.5900	1.6200	1.3600	1.4400	-18.644%	37	6,461	-18.750%
2026-07-09	2.1100	2.1700	1.7700	1.7700	+16.447%	10	6,467	-33.898%
2026-07-08	1.7300	1.7300	1.4800	1.5200	-8.434%	5	6,474	-23.026%
2026-07-07	1.3200	1.6800	1.2000	1.6600	-2.353%	28	6,477	-29.518%
2026-07-06	1.8000	1.8000	1.5300	1.7000	+4.294%	9	6,487	-31.176%
2026-07-02	1.4800	1.8700	1.4800	1.6300	+20.741%	159	6,602	-28.221%
2026-07-01	1.3500	1.4500	1.0500	1.3500	+5.469%	57	6,602	-13.333%
2026-06-30	1.4600	1.5000	1.1400	1.2800	-3.759%	45	6,646	-8.594%
2026-06-29	0.9100	1.3300	0.6100	1.3300	-42.174%	2,148	6,683	-12.030%
2026-06-26	2.5200	2.5200	2.2000	2.3000	-8.000%	16	5,042	-49.130%
2026-06-25	3.0000	3.0000	2.5000	2.5000	-6.367%	2	5,051	-53.200%
2026-06-24	2.6600	2.6700	2.6600	2.6700	+7.229%	2	5,051	-56.180%
2026-06-23	2.8900	2.8900	2.4700	2.4900	-15.593%	28	5,053	-53.012%
2026-06-22	3.7000	3.7000	2.8200	2.9500	+5.357%	17	5,039	-60.339%
2026-06-18	2.7600	2.8000	2.6400	2.8000	+3.704%	10	5,046	-58.214%
2026-06-17	2.1000	2.7900	2.1000	2.7000	+31.707%	71	5,046	-56.667%
2026-06-16	1.7100	2.0500	1.6500	2.0500	+23.494%	55	5,020	-42.927%
2026-06-15	1.5100	1.6600	1.4500	1.6600	+13.699%	40	4,987	-29.518%
2026-06-12	1.6800	1.6900	1.4600	1.4600	-17.514%	36	4,985	-19.863%
2026-06-11	1.7700	1.7700	1.7700	1.7700	-2.747%	8	4,962	-33.898%
2026-06-10	1.8500	1.9600	1.7200	1.8200	-9.000%	283	4,968	-35.714%
2026-06-09	2.0700	2.0700	1.9400	2.0000	-3.846%	4	5,238	-41.500%
2026-06-08	2.1100	2.1100	1.8500	2.0800	+0.483%	22	5,242	-43.750%
2026-06-05	2.2000	2.2600	2.0600	2.0700	-16.532%	434	5,225	-43.478%
2026-06-04	1.9500	2.5500	1.8000	2.4800	+8.297%	118	4,842	-52.823%
2026-06-03	1.5000	2.2900	1.5000	2.2900	+63.571%	116	4,754	-48.908%
2026-06-02	1.3600	1.5000	1.2400	1.4000	+7.692%	465	4,717	-16.429%
2026-06-01	1.4200	1.4500	1.3000	1.3000	-3.704%	466	4,329	-10.000%
2026-05-29	1.2500	1.3500	1.2500	1.3500	+10.656%	63	4,025	-13.333%
2026-05-28	1.1700	1.2500	1.1100	1.2200	+3.390%	193	4,001	-4.098%
2026-05-27	1.0500	1.1800	0.9900	1.1800	-3.279%	400	4,073	-0.847%
2026-05-26	1.0600	1.3100	1.0600	1.2200	0.000%	33	4,139	-4.098%
2026-05-22	1.2100	1.2800	1.2100	1.2200	-3.937%	48	4,112	-4.098%
2026-05-21	1.4300	1.4300	1.2300	1.2700	-3.788%	36	4,079	-7.874%
2026-05-20	1.3000	1.3500	1.2800	1.3200	-7.042%	12	4,079	-11.364%
2026-05-19	1.2600	1.4200	1.2600	1.4200	+5.185%	846	4,600	-17.606%
2026-05-18	1.2800	1.3500	1.2200	1.3500	-5.594%	43	4,600	-13.333%
2026-05-15	1.1800	1.4300	1.1800	1.4300	+17.213%	185	4,600	-18.182%
2026-05-14	1.3200	1.3200	1.2000	1.2200	-8.955%	9	4,578	-4.098%
2026-05-13	1.4200	1.5600	1.3400	1.3400	-1.471%	261	4,242	-12.687%
2026-05-12	1.3300	1.4100	1.3300	1.3600	-1.449%	186	4,242	-13.971%
2026-05-11	1.1300	1.3800	1.1300	1.3800	+23.214%	61	4,242	-15.217%
2026-05-08	0.9500	1.1500	0.9100	1.1200	+34.940%	202	4,213	+4.464%
2026-05-07	0.8000	0.8400	0.8000	0.8300	+7.792%	24	4,195	+40.964%
2026-05-06	0.7200	0.7800	0.7100	0.7700	+1.316%	49	4,172	+51.948%
2026-05-05	0.7400	0.8700	0.7400	0.7600	+20.635%	51	4,165	+53.947%
2026-05-04	0.6100	0.6300	0.6100	0.6300	+12.500%	47	4,144	+85.714%
2026-05-01	0.6000	0.6000	0.5400	0.5600	-6.667%	65	4,075	+108.929%
2026-04-30	0.6100	0.6700	0.6000	0.6000	-21.053%	52	4,075	+95.000%
2026-04-29	0.5100	0.7600	0.5100	0.7600	+43.396%	68	4,026	+53.947%
2026-04-28	0.5100	0.5400	0.5100	0.5300	-13.115%	305	4,071	+120.755%
2026-04-27	0.5300	0.6300	0.5200	0.6100	-6.154%	481	3,997	+91.803%
2026-04-24	0.2900	0.6500	0.2900	0.6500	+225.000%	50	3,669	+80.000%
2026-04-23	0.2000	0.2000	0.2000	0.2000	-52.381%	1	3,630	+485.000%
2026-04-22	0.4200	0.4200	0.4200	0.4200	+13.514%	600	3,631	+178.571%
2026-04-21	0.3400	0.3700	0.3400	0.3700	+12.121%	34	3,793	+216.216%
2026-04-20	0.3400	0.3400	0.3200	0.3300	-13.158%	31	3,793	+254.545%
2026-04-17	0.3600	0.3900	0.3300	0.3800	-13.636%	65	3,783	+207.895%
2026-04-16	0.4600	0.4600	0.4400	0.4400	-21.429%	18	3,766	+165.909%
2026-04-15	0.7000	0.7000	0.5300	0.5600	-12.500%	431	3,751	+108.929%
2026-04-14	0.6600	0.7000	0.6400	0.6400	-1.538%	34	3,338	+82.813%
2026-04-13	0.7600	0.7600	0.6500	0.6500	-13.333%	35	3,354	+80.000%
2026-04-10	0.6400	0.7500	0.6400	0.7500	+8.696%	1,773	3,332	+56.000%
2026-04-09	0.8000	0.8000	0.6900	0.6900	-20.690%	387	1,567	+69.565%
2026-04-06	0.8600	0.8700	0.8600	0.8700	-1.136%	44	1,187	+34.483%
2026-04-02	0.8900	1.0000	0.8800	0.8800	-1.124%	15	1,165	+32.955%
2026-04-01	0.9500	0.9500	0.8900	0.8900	+5.952%	58	1,165	+31.461%
2026-03-31	0.8100	0.8400	0.8100	0.8400	-7.692%	6	1,107	+39.286%
2026-03-27	0.9100	0.9100	0.9100	0.9100	+21.333%	3	1,108	+28.571%
2026-03-20	0.7500	0.7500	0.7500	0.7500	-8.537%	1	1,108	+56.000%
2026-03-18	0.8200	0.8200	0.8200	0.8200	+24.242%	6	1,107	+42.683%
2026-03-13	0.6400	0.6600	0.6400	0.6600	+22.222%	4	1,101	+77.273%
2026-03-06	0.5400	0.5400	0.5400	0.5400	-18.182%	5	1,097	+116.667%
2026-03-03	0.6900	0.6900	0.6600	0.6600	+20.000%	7	1,092	+77.273%
2026-03-02	0.5500	0.5500	0.5500	0.5500	+5.769%	5	1,093	+112.727%
2026-02-27	0.5200	0.5200	0.5200	0.5200	+4.000%	1	1,093	+125.000%
2026-02-26	0.5000	0.5000	0.5000	0.5000	-3.846%	10	1,092	+134.000%
2026-02-25	0.4900	0.5400	0.4800	0.5200	+13.043%	19	1,067	+125.000%
2026-02-24	0.4600	0.4600	0.4600	0.4600	-8.000%	5	1,067	+154.348%
2026-02-09	0.5000	0.5000	0.5000	0.5000	+4.167%	9	1,062	+134.000%
2026-02-06	0.5300	0.5300	0.4800	0.4800	-12.727%	43	1,062	+143.750%
2026-02-05	0.5800	0.6000	0.5500	0.5500	-3.509%	16	1,063	+112.727%
2026-02-04	0.5800	0.5900	0.5600	0.5700	-32.941%	40	1,061	+105.263%
2026-01-29	0.8300	0.8500	0.8200	0.8500	-15.842%	87	1,031	+37.647%
2026-01-28	1.0100	1.0100	1.0100	1.0100	0.000%	1	945	+15.842%
2026-01-23	1.0100	1.0100	1.0100	1.0100	+12.222%	25	944	+15.842%
2026-01-22	0.9000	0.9000	0.9000	0.9000	-10.000%	5	942	+30.000%
2026-01-21	1.0000	1.0000	1.0000	1.0000	-20.000%	20	937	+17.000%
2026-01-20	1.2500	1.2500	1.2500	1.2500	-5.303%	1	921	-6.400%
2026-01-16	1.3200	1.3200	1.3200	1.3200	+16.814%	307	613	-11.364%
2026-01-12	1.1400	1.1400	1.1200	1.1300	-16.296%	196	613	+3.540%
2026-01-09	1.3500	1.3500	1.3500	1.3500	+1.504%	1	421	-13.333%
2026-01-08	1.3200	1.3300	1.3200	1.3300	-13.072%	9	420	-12.030%
2026-01-07	1.4900	1.5300	1.4600	1.5300	-8.929%	227	411	-23.529%
2026-01-06	1.5500	1.6800	1.4600	1.6800	+52.727%	194	191	-30.357%
2026-01-02	1.0700	1.1000	1.0700	1.1000	+10.000%	81	208	+6.364%
2025-12-31	1.0000	1.0000	1.0000	1.0000	-4.762%	1	234	+17.000%
2025-12-30	1.0500	1.0500	1.0500	1.0500	-18.605%	52	234	+11.429%
2025-12-23	1.2900	1.2900	1.2900	1.2900	+3.200%	1	234	-9.302%
2025-12-22	1.2500	1.2500	1.2500	1.2500	+5.932%	1	235	-6.400%
2025-12-19	1.1100	1.1800	1.1100	1.1800	+8.257%	7	236	-0.847%
2025-12-18	1.0900	1.0900	1.0900	1.0900	+1.869%	2	230	+7.339%
2025-12-17	1.2000	1.2000	1.0700	1.0700	-19.549%	30	230	+9.346%
2025-12-16	1.3300	1.3300	1.3300	1.3300	-21.302%	10	204	-12.030%
2025-12-15	1.6900	1.6900	1.6900	1.6900	-15.500%	5	204	-30.769%
2025-12-12	1.7500	2.0000	1.7500	2.0000	+4.712%	50	201	-41.500%
2025-12-11	1.9100	1.9100	1.9100	1.9100	+12.353%	10	162	-38.743%
2025-12-10	1.7000	1.7000	1.7000	1.7000	-10.526%	52	152	-31.176%
2025-12-09	1.9000	1.9000	1.9000	1.9000	+9.827%	7	106	-38.421%
2025-12-08	1.7400	1.7600	1.7300	1.7300	-4.420%	10	99	-32.370%
2025-12-04	1.8700	1.8700	1.8100	1.8100	0.000%	4	89	-35.359%
2025-12-03	1.9400	1.9500	1.8100	1.8100	-3.723%	3	86	-35.359%
2025-12-02	2.0000	2.0500	1.8800	1.8800	-3.093%	5	86	-37.766%
2025-12-01	1.9100	1.9400	1.9100	1.9400	-3.000%	2	81	-39.691%
2025-11-26	2.0300	2.1000	2.0000	2.0000	-1.478%	12	76	-41.500%
2025-11-25	1.9700	2.0400	1.9700	2.0300	+3.571%	80	76	-42.365%
2025-11-21	1.9200	2.0300	1.9200	1.9600	0.000%	4	2	-40.306%