Dark

CMCSA20260717P27.5
CMCSA Jul 17 2026 27.50 Put (CMCSA260717P00027500)
option OPRA

Expired

Jul 17, 2026

3.46+11.613%(+0.36)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	3.1200	3.4600	3.1200	3.4600	+11.613%	4	129	0.000%
2026-07-16	3.4000	3.4000	3.1000	3.1000	-18.421%	214	129	+11.613%
2026-07-15	3.8000	3.8000	3.8000	3.8000	+8.883%	1	132	-8.947%
2026-07-13	3.3500	3.4900	3.1800	3.4900	-9.819%	14	132	-0.860%
2026-07-10	3.8700	3.8700	3.8700	3.8700	-12.641%	1	132	-10.594%
2026-07-09	4.4300	4.4300	4.4300	4.4300	+11.587%	2	132	-21.896%
2026-07-08	3.9700	3.9700	3.9700	3.9700	+12.147%	7	189	-12.846%
2026-07-07	3.5400	3.5400	3.5400	3.5400	-9.924%	6	305	-2.260%
2026-07-06	3.8500	3.9300	3.8500	3.9300	+3.694%	3	1,439	-11.959%
2026-07-01	3.2900	3.7900	3.2900	3.7900	+11.471%	28	1,439	-8.707%
2026-06-30	3.5700	3.5900	3.4000	3.4000	+31.783%	4	1,450	+1.765%
2026-06-29	2.3100	3.0400	2.3100	2.5800	-47.879%	3	1,451	+34.109%
2026-06-26	4.9500	4.9500	4.9500	4.9500	-0.202%	1	1,452	-30.101%
2026-06-25	5.0700	5.0700	4.9600	4.9600	-5.344%	3	1,452	-30.242%
2026-06-24	5.0500	5.2400	5.0500	5.2400	-0.758%	8	1,452	-33.969%
2026-06-23	5.3300	5.3300	5.2800	5.2800	-2.403%	3	1,452	-34.470%
2026-06-22	5.5800	5.5800	5.4100	5.4100	+6.287%	16	1,452	-36.044%
2026-06-18	5.1100	5.1200	5.0900	5.0900	+4.090%	3	1,453	-32.024%
2026-06-17	4.6000	4.8900	4.6000	4.8900	+16.429%	6	1,453	-29.243%
2026-06-16	4.3000	4.3000	4.2000	4.2000	+13.514%	2	1,452	-17.619%
2026-06-12	3.7000	3.7000	3.7000	3.7000	-4.393%	1	1,452	-6.486%
2026-06-11	3.8600	3.9100	3.8600	3.8700	+9.014%	4	1,452	-10.594%
2026-06-10	4.0000	4.0000	3.5500	3.5500	-12.346%	45	1,452	-2.535%
2026-06-09	4.0500	4.0500	4.0500	4.0500	-4.706%	10	1,453	-14.568%
2026-06-08	3.9800	4.2500	3.9800	4.2500	+8.974%	3	1,453	-18.588%
2026-06-05	4.4800	4.4800	3.9000	3.9000	-16.129%	4	1,453	-11.282%
2026-06-04	3.9900	4.7000	3.9100	4.6500	+9.670%	28	1,453	-25.591%
2026-06-03	4.0500	4.2500	4.0500	4.2400	+35.463%	60	1,453	-18.396%
2026-06-02	3.1300	3.2000	3.1300	3.1300	+0.968%	13	1,460	+10.543%
2026-06-01	3.0600	3.3200	3.0500	3.1000	-5.199%	8	1,460	+11.613%
2026-05-29	3.0200	3.2700	3.0100	3.2700	+15.548%	5	1,460	+5.810%
2026-05-27	2.8500	2.8500	2.7500	2.8300	+8.429%	7	1,460	+22.261%
2026-05-26	2.6100	2.6100	2.6100	2.6100	-13.861%	5	1,460	+32.567%
2026-05-22	3.0000	3.0300	3.0000	3.0300	+1.000%	11	1,460	+14.191%
2026-05-21	3.2200	3.2200	3.0000	3.0000	+1.351%	3	1,460	+15.333%
2026-05-20	3.1100	3.1100	2.9600	2.9600	-3.896%	3	1,460	+16.892%
2026-05-18	3.0800	3.0800	3.0800	3.0800	-6.667%	5	1,461	+12.338%
2026-05-15	2.7500	3.3000	2.7500	3.3000	+16.608%	53	1,461	+4.848%
2026-05-14	3.0300	3.1100	2.8300	2.8300	-16.024%	5	1,462	+22.261%
2026-05-13	3.0900	3.3700	3.0900	3.3700	+3.058%	5	1,463	+2.671%
2026-05-12	3.2700	3.2700	3.2700	3.2700	+9.000%	1	1,463	+5.810%
2026-05-11	3.0000	3.0000	3.0000	3.0000	+15.385%	5	1,463	+15.333%
2026-05-08	2.5900	2.6300	2.5500	2.6000	+20.930%	31	1,463	+33.077%
2026-05-07	2.0100	2.1500	1.8800	2.1500	+6.436%	22	1,463	+60.930%
2026-05-06	2.0600	2.0600	1.8400	2.0200	-0.980%	129	1,461	+71.287%
2026-05-05	1.9200	2.1400	1.9200	2.0400	+22.156%	56	1,419	+69.608%
2026-05-04	1.6900	1.7200	1.6200	1.6700	+7.742%	120	1,425	+107.186%
2026-05-01	1.5900	1.5900	1.4800	1.5500	-5.488%	536	859	+123.226%
2026-04-30	2.0800	2.0800	1.5600	1.6400	-15.026%	125	859	+110.976%
2026-04-29	1.4900	1.9300	1.4900	1.9300	+39.855%	128	833	+79.275%
2026-04-28	1.2800	1.4400	1.2400	1.3800	-10.968%	394	827	+150.725%
2026-04-27	1.4100	1.5700	1.3500	1.5500	+2.649%	62	613	+123.226%
2026-04-24	0.8300	1.5100	0.7200	1.5100	+243.182%	282	564	+129.139%
2026-04-23	0.4400	0.4900	0.4100	0.4400	-55.102%	15	470	+686.364%
2026-04-22	0.9700	0.9800	0.9700	0.9800	-6.667%	118	467	+253.061%
2026-04-21	0.8400	1.1000	0.8400	1.0500	+20.690%	22	372	+229.524%
2026-04-20	0.7800	0.8700	0.7800	0.8700	-1.136%	14	372	+297.701%
2026-04-17	0.8700	0.9000	0.8600	0.8800	-12.000%	167	359	+293.182%
2026-04-16	1.0400	1.0400	1.0000	1.0000	-28.571%	23	234	+246.000%
2026-04-15	1.4000	1.4000	1.4000	1.4000	0.000%	1	232	+147.143%
2026-04-14	1.4000	1.4000	1.4000	1.4000	-14.110%	1	231	+147.143%
2026-04-13	1.6100	1.6300	1.6100	1.6300	+6.536%	10	232	+112.270%
2026-04-10	1.3400	1.5300	1.3400	1.5300	+6.993%	47	232	+126.144%
2026-04-09	1.6200	1.6400	1.4300	1.4300	-14.881%	32	207	+141.958%
2026-04-08	1.6800	1.6800	1.6800	1.6800	-5.618%	40	222	+105.952%
2026-04-07	1.7800	1.7800	1.7800	1.7800	+1.136%	1	224	+94.382%
2026-04-02	1.7600	1.7600	1.7600	1.7600	+9.317%	2	226	+96.591%
2026-03-26	1.6100	1.6100	1.6100	1.6100	-0.617%	3	226	+114.907%
2026-03-25	1.5900	1.6200	1.5900	1.6200	+18.248%	2	229	+113.580%
2026-03-24	1.5000	1.5000	1.3700	1.3700	-9.868%	7	231	+152.555%
2026-03-23	1.5200	1.5200	1.5200	1.5200	+3.401%	3	231	+127.632%
2026-03-19	1.4800	1.4800	1.4700	1.4700	0.000%	2	231	+135.374%
2026-03-18	1.5000	1.5000	1.4700	1.4700	+21.488%	3	229	+135.374%
2026-03-16	1.2100	1.2100	1.2100	1.2100	0.000%	1	229	+185.950%
2026-03-13	1.2100	1.2100	1.2100	1.2100	-6.923%	1	229	+185.950%
2026-03-12	1.3000	1.3000	1.3000	1.3000	+19.266%	1	229	+166.154%
2026-03-11	1.0900	1.0900	1.0900	1.0900	0.000%	30	229	+217.431%
2026-03-10	1.0900	1.0900	1.0900	1.0900	+0.926%	17	203	+217.431%
2026-03-09	1.1500	1.2400	1.0800	1.0800	+9.091%	11	220	+220.370%
2026-03-06	1.0500	1.0500	0.9900	0.9900	+4.211%	13	218	+249.495%
2026-03-05	0.9500	0.9500	0.9500	0.9500	-5.941%	3	218	+264.211%
2026-03-03	1.2700	1.2700	1.0100	1.0100	+2.020%	37	219	+242.574%
2026-03-02	1.0500	1.0500	0.9900	0.9900	+2.062%	11	224	+249.495%
2026-02-27	0.9700	0.9700	0.9700	0.9700	-3.000%	10	214	+256.701%
2026-02-26	0.9600	1.0100	0.9500	1.0000	+3.093%	90	208	+246.000%
2026-02-25	0.9800	0.9800	0.9500	0.9700	+5.435%	6	197	+256.701%
2026-02-24	0.8700	0.9300	0.8600	0.9200	+2.222%	14	197	+276.087%
2026-02-23	0.9000	0.9000	0.9000	0.9000	-4.255%	1	192	+284.444%
2026-02-20	0.9700	0.9900	0.9400	0.9400	0.000%	5	192	+268.085%
2026-02-19	0.9100	0.9400	0.9000	0.9400	+11.905%	7	191	+268.085%
2026-02-18	0.8500	0.8500	0.8400	0.8400	-7.692%	8	191	+311.905%
2026-02-17	0.9100	0.9200	0.9100	0.9100	-5.208%	3	196	+280.220%
2026-02-13	0.9600	0.9600	0.9600	0.9600	+33.333%	18	208	+260.417%
2026-02-11	0.7200	0.7200	0.7200	0.7200	-5.263%	1	208	+380.556%
2026-02-10	0.7500	0.7600	0.7400	0.7600	-11.628%	129	209	+355.263%
2026-02-09	0.9100	0.9100	0.8600	0.8600	-18.868%	2	158	+302.326%
2026-02-06	1.0300	1.0600	1.0300	1.0600	-1.852%	5	160	+226.415%
2026-02-05	1.1700	1.1700	1.0800	1.0800	-22.302%	30	155	+220.370%
2026-02-02	1.3800	1.3900	1.3800	1.3900	-24.865%	2	143	+148.921%
2026-01-23	1.8300	1.8500	1.8300	1.8500	-8.416%	13	141	+87.027%
2026-01-21	2.0200	2.0200	2.0200	2.0200	-12.554%	2	135	+71.287%
2026-01-09	2.5500	2.5500	2.2200	2.3100	-13.158%	76	133	+49.784%
2026-01-07	2.6500	2.7100	2.5800	2.6600	+6.400%	115	99	+30.075%
2026-01-06	2.3000	2.5000	2.3000	2.5000	+28.205%	11	11	+38.400%
2026-01-02	1.9500	1.9500	1.9500	1.9500	+7.735%	90	948	+77.436%
2025-12-31	1.7900	1.8100	1.7700	1.8100	-1.093%	432	790	+91.160%
2025-12-30	1.8300	1.8300	1.8300	1.8300	-7.576%	1	790	+89.071%
2025-12-29	1.9400	1.9800	1.9400	1.9800	0.000%	2	790	+74.747%
2025-12-26	1.9800	1.9800	1.9800	1.9800	-1.000%	1	790	+74.747%
2025-12-24	2.0000	2.0000	2.0000	2.0000	-6.977%	1	790	+73.000%
2025-12-23	2.2800	2.2800	2.1500	2.1500	+9.137%	2	790	+60.930%
2025-12-19	2.0100	2.0100	1.9700	1.9700	+8.242%	20	790	+75.635%
2025-12-17	1.9900	2.0400	1.7600	1.8200	-14.151%	624	786	+90.110%
2025-12-16	2.2100	2.2200	2.1200	2.1200	-19.392%	107	283	+63.208%
2025-12-15	2.8500	2.8500	2.6100	2.6300	-11.149%	32	223	+31.559%
2025-12-12	2.9200	2.9600	2.9200	2.9600	+5.338%	4	191	+16.892%
2025-12-11	2.8100	2.8100	2.8100	2.8100	-9.936%	8	187	+23.132%
2025-12-09	3.2600	3.2600	3.0500	3.1200	+9.091%	8	179	+10.897%
2025-12-08	2.9500	2.9500	2.8600	2.8600	+6.716%	3	171	+20.979%
2025-12-05	2.5400	2.6800	2.5400	2.6800	-14.921%	54	168	+29.104%
2025-11-28	3.2300	3.2300	3.1500	3.1500	+0.639%	17	117	+9.841%
2025-11-26	3.1300	3.1300	3.1300	3.1300	-3.692%	9	91	+10.543%
2025-11-25	3.1000	3.2500	3.1000	3.2500	0.000%	91	91	+6.462%