Dark

CMCSA20260717P26
CMCSA Jul 17 2026 26.00 Put (CMCSA260717P00026000)
option OPRA

Expired

Jul 17, 2026

2.08+23.810%(+0.40)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	1.5800	2.0800	1.5800	2.0800	+23.810%	8	656	0.000%
2026-07-16	2.3000	2.3000	1.6800	1.6800	-30.864%	675	656	+23.810%
2026-07-15	2.3700	2.5400	2.3700	2.4300	+1.674%	31	788	-14.403%
2026-07-14	2.3700	2.3900	2.3700	2.3900	+17.157%	9	803	-12.971%
2026-07-13	1.9200	2.0400	1.8200	2.0400	-21.839%	22	2,160	+1.961%
2026-07-10	2.4300	2.6100	2.4300	2.6100	-4.745%	3	2,177	-20.307%
2026-07-09	3.0900	3.0900	2.7400	2.7400	+2.622%	13	2,178	-24.088%
2026-07-08	2.4500	2.6700	2.4200	2.6700	+1.908%	4	2,183	-22.097%
2026-07-07	1.9400	2.6200	1.9400	2.6200	+8.264%	13	2,181	-20.611%
2026-07-06	2.3000	2.6500	2.3000	2.4200	-1.626%	25	2,184	-14.050%
2026-07-02	2.3500	2.7200	2.3500	2.4600	+6.957%	16	2,178	-15.447%
2026-07-01	1.8400	2.3000	1.8400	2.3000	+5.991%	11	2,178	-9.565%
2026-06-30	1.7600	2.3500	1.7500	2.1700	+10.714%	20	2,179	-4.147%
2026-06-29	1.5800	1.9600	1.2900	1.9600	-39.130%	34	2,170	+6.122%
2026-06-26	3.4500	3.4500	3.2200	3.2200	-10.306%	3	2,157	-35.404%
2026-06-24	3.4000	3.7700	3.4000	3.5900	+4.058%	3	2,158	-42.061%
2026-06-23	3.9300	3.9300	3.4500	3.4500	-11.538%	3	2,159	-39.710%
2026-06-22	4.0000	4.0000	3.9000	3.9000	+1.299%	13	2,160	-46.667%
2026-06-18	3.5500	3.8500	3.5500	3.8500	+13.235%	1,013	3,113	-45.974%
2026-06-17	3.4800	3.4800	3.4000	3.4000	+14.478%	2	3,113	-38.824%
2026-06-16	2.4600	2.9700	2.4400	2.9700	+30.263%	12	3,113	-29.966%
2026-06-15	2.2200	2.3900	2.2200	2.2800	-8.800%	49	3,109	-8.772%
2026-06-12	2.3500	2.5000	2.1800	2.5000	+2.041%	256	3,063	-16.800%
2026-06-11	2.6500	2.6500	2.4500	2.4500	0.000%	5	3,074	-15.102%
2026-06-10	2.5200	2.5200	2.4500	2.4500	-12.500%	41	3,074	-15.102%
2026-06-09	2.8000	2.8000	2.8000	2.8000	-1.754%	1	3,115	-25.714%
2026-06-08	2.8400	2.8500	2.8400	2.8500	+5.166%	3	3,116	-27.018%
2026-06-05	2.9500	3.0500	2.7100	2.7100	-14.511%	102	3,114	-23.247%
2026-06-04	2.8100	3.1700	2.7900	3.1700	+10.839%	5	3,013	-34.385%
2026-06-03	2.4500	3.0000	2.4500	2.8600	+43.719%	75	3,011	-27.273%
2026-06-02	2.0500	2.0800	1.9900	1.9900	+4.188%	130	3,005	+4.523%
2026-06-01	2.0200	2.0400	1.9100	1.9100	-4.020%	77	2,913	+8.901%
2026-05-29	1.8800	1.9900	1.8600	1.9900	+5.851%	18	2,850	+4.523%
2026-05-28	1.7900	1.9100	1.7200	1.8800	+7.429%	73	2,844	+10.638%
2026-05-27	1.4800	1.7500	1.4800	1.7500	-2.778%	145	2,823	+18.857%
2026-05-26	1.6900	1.9400	1.6900	1.8000	+2.857%	14	2,746	+15.556%
2026-05-22	1.8500	1.9100	1.7500	1.7500	-6.417%	9	2,747	+18.857%
2026-05-21	1.8600	1.8700	1.8400	1.8700	-2.604%	17	2,747	+11.230%
2026-05-20	1.8900	1.9200	1.8900	1.9200	-5.882%	30	2,747	+8.333%
2026-05-19	2.0400	2.0400	2.0400	2.0400	+4.615%	20	2,704	+1.961%
2026-05-18	1.8600	1.9500	1.8600	1.9500	-2.010%	11	2,704	+6.667%
2026-05-15	2.0100	2.0100	1.9700	1.9900	+3.646%	25	2,704	+4.523%
2026-05-14	1.8800	1.9200	1.7700	1.9200	-2.538%	7	2,719	+8.333%
2026-05-13	1.9900	2.0800	1.9700	1.9700	-0.505%	39	2,652	+5.584%
2026-05-12	1.9300	1.9800	1.9300	1.9800	+1.538%	190	2,652	+5.051%
2026-05-11	1.6800	1.9700	1.6800	1.9500	+16.071%	52	2,652	+6.667%
2026-05-08	1.2000	1.6800	1.2000	1.6800	+32.283%	15	2,656	+23.810%
2026-05-07	1.2400	1.3000	1.1200	1.2700	+9.483%	24	2,642	+63.780%
2026-05-06	1.0700	1.1600	1.0500	1.1600	-3.333%	49	2,637	+79.310%
2026-05-05	1.1400	1.2900	1.1300	1.2000	+21.212%	90	2,645	+73.333%
2026-05-04	0.9500	0.9900	0.9100	0.9900	+19.277%	280	2,617	+110.101%
2026-05-01	0.9100	0.9300	0.8300	0.8300	-11.702%	59	2,435	+150.602%
2026-04-30	0.9900	1.0700	0.8700	0.9400	-18.261%	106	2,435	+121.277%
2026-04-29	0.9100	1.1500	0.8600	1.1500	+45.570%	76	2,348	+80.870%
2026-04-28	0.8200	0.8200	0.7000	0.7900	-12.222%	49	2,306	+163.291%
2026-04-27	0.8900	0.9000	0.8100	0.9000	-2.174%	767	2,286	+131.111%
2026-04-24	0.4900	0.9200	0.3900	0.9200	+268.000%	1,151	1,615	+126.087%
2026-04-23	0.4500	0.4500	0.2500	0.2500	-56.140%	4	536	+732.000%
2026-04-22	0.5700	0.5900	0.5600	0.5700	-8.065%	111	538	+264.912%
2026-04-21	0.5300	0.6200	0.5300	0.6200	+34.783%	7	526	+235.484%
2026-04-20	0.4600	0.4700	0.4500	0.4600	-9.804%	280	526	+352.174%
2026-04-17	0.5100	0.5100	0.4900	0.5100	-7.273%	279	312	+307.843%
2026-04-16	0.6700	0.6700	0.5500	0.5500	-33.735%	38	120	+278.182%
2026-04-15	0.8000	0.8300	0.8000	0.8300	-10.753%	3	91	+150.602%
2026-04-13	0.9900	0.9900	0.9300	0.9300	-7.000%	15	91	+123.656%
2026-04-10	0.8600	1.0000	0.8600	1.0000	+11.111%	17	95	+108.000%
2026-04-09	1.0700	1.0700	0.9000	0.9000	-15.888%	5	101	+131.111%
2026-04-08	1.0700	1.0700	1.0700	1.0700	-6.140%	10	100	+94.393%
2026-04-07	1.1900	1.2000	1.1400	1.1400	-5.785%	3	94	+82.456%
2026-04-06	1.1700	1.2100	1.1700	1.2100	-10.370%	3	91	+71.901%
2026-04-02	1.3500	1.3500	1.3500	1.3500	+14.407%	3	85	+54.074%
2026-04-01	1.1800	1.1800	1.1800	1.1800	-4.839%	15	85	+76.271%
2026-03-27	1.1800	1.2500	1.1800	1.2400	+27.835%	35	77	+67.742%
2026-03-25	0.9700	0.9700	0.9700	0.9700	+3.191%	4	71	+114.433%
2026-03-20	0.9400	0.9400	0.9400	0.9400	+11.905%	5	67	+121.277%
2026-03-12	0.8100	0.8400	0.8100	0.8400	+1.205%	8	67	+147.619%
2026-03-11	0.8300	0.8300	0.8300	0.8300	+7.792%	1	68	+150.602%
2026-03-10	0.7700	0.7700	0.7700	0.7700	-16.304%	1	67	+170.130%
2026-03-03	0.9200	0.9200	0.9200	0.9200	+29.577%	35	66	+126.087%
2026-03-02	0.7200	0.7200	0.7100	0.7100	+18.333%	2	31	+192.958%
2026-02-24	0.6000	0.6000	0.6000	0.6000	-9.091%	3	29	+246.667%
2026-02-23	0.6600	0.6600	0.6600	0.6600	+4.762%	1	26	+215.152%
2026-02-20	0.6800	0.6800	0.6300	0.6300	0.000%	6	26	+230.159%
2026-02-19	0.6300	0.6300	0.6300	0.6300	+5.000%	3	20	+230.159%
2026-02-18	0.6200	0.6400	0.6000	0.6000	+3.448%	11	20	+246.667%
2026-02-17	0.5800	0.5800	0.5800	0.5800	-3.333%	1	15	+258.621%
2026-02-09	0.6400	0.6400	0.5800	0.6000	-21.053%	11	15	+246.667%
2026-02-05	0.7900	0.7900	0.7600	0.7600	0.000%	3	16	+173.684%
2026-02-04	0.7800	0.8000	0.7600	0.7600	-44.526%	10	13	+173.684%
2026-01-28	1.3700	1.3700	1.3700	1.3700	+8.730%	1	4	+51.825%
2026-01-26	1.2600	1.2600	1.2600	1.2600	-25.000%	1	5	+65.079%
2026-01-20	1.6800	1.6800	1.6800	1.6800	+32.283%	1	4	+23.810%
2026-01-13	1.2700	1.2700	1.2700	1.2700	-31.351%	2	3	+63.780%
2026-01-08	1.8500	1.8500	1.8500	1.8500	0.000%	1	1	+12.432%