Dark

CMCSA20260918P24
CMCSA Sep 18 2026 24.00 Put (CMCSA260918P00024000)
option OPRA

EOD

Jul 20, 2026

1.42-2.069%(-0.03)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.4900	1.4900	1.3900	1.4200	-2.069%	151	3,888	0.000%
2026-07-17	1.2400	1.4500	1.2400	1.4500	+7.407%	108	3,778	-2.069%
2026-07-16	1.5100	1.5100	1.2700	1.3500	-20.588%	102	3,767	+5.185%
2026-07-15	1.7000	1.7000	1.5100	1.7000	-2.299%	49	3,739	-16.471%
2026-07-14	1.4100	1.7400	1.4100	1.7400	+27.007%	64	3,723	-18.391%
2026-07-13	1.3800	1.3800	1.2800	1.3700	-15.951%	92	3,706	+3.650%
2026-07-10	1.6400	1.6900	1.5900	1.6300	-12.834%	184	3,652	-12.883%
2026-07-09	1.9800	2.0100	1.8700	1.8700	0.000%	361	3,487	-24.064%
2026-07-08	1.6500	1.8700	1.6400	1.8700	+3.889%	24	3,427	-24.064%
2026-07-07	1.4800	1.8000	1.3900	1.8000	+5.882%	136	3,404	-21.111%
2026-07-06	1.8800	1.8800	1.7000	1.7000	-5.028%	264	3,280	-16.471%
2026-07-02	1.8600	1.9200	1.7900	1.7900	+9.816%	64	3,221	-20.670%
2026-07-01	1.4800	1.6300	1.3600	1.6300	+6.536%	78	3,221	-12.883%
2026-06-30	1.3200	1.5800	1.3200	1.5300	+2.685%	286	3,168	-7.190%
2026-06-29	0.8500	1.4900	0.8500	1.4900	-26.961%	212	3,051	-4.698%
2026-06-26	2.3200	2.3200	2.0400	2.0400	-10.132%	475	2,966	-30.392%
2026-06-25	2.2400	2.2900	2.2300	2.2700	-2.575%	111	2,532	-37.445%
2026-06-24	2.2300	2.5100	2.1700	2.3300	+5.430%	16	2,423	-39.056%
2026-06-23	2.4000	2.4000	2.2100	2.2100	-17.844%	709	2,409	-35.747%
2026-06-22	2.5400	2.6900	2.5100	2.6900	+7.600%	44	1,744	-47.212%
2026-06-18	2.4300	2.5300	2.4000	2.5000	+2.881%	19	1,701	-43.200%
2026-06-17	2.1200	2.4500	2.1200	2.4300	+22.727%	37	1,701	-41.564%
2026-06-16	1.7900	2.0100	1.7900	1.9800	+13.793%	533	1,666	-28.283%
2026-06-15	1.7700	1.7700	1.7400	1.7400	+4.819%	3	1,449	-18.391%
2026-06-12	1.8200	1.8200	1.6600	1.6600	-11.702%	9	1,449	-14.458%
2026-06-11	1.9100	1.9700	1.8500	1.8800	-4.082%	45	1,449	-24.468%
2026-06-10	2.0100	2.0100	1.9400	1.9600	-4.854%	5	1,448	-27.551%
2026-06-09	2.1300	2.1300	2.0600	2.0600	-0.962%	3	1,447	-31.068%
2026-06-08	2.0900	2.0900	2.0800	2.0800	-9.170%	6	1,446	-31.731%
2026-06-05	2.2900	2.2900	2.2900	2.2900	-7.661%	1	1,441	-37.991%
2026-06-04	2.0000	2.4800	2.0000	2.4800	+14.815%	526	1,441	-42.742%
2026-06-03	2.0000	2.2000	2.0000	2.1600	+46.939%	89	1,191	-34.259%
2026-06-01	1.5700	1.5700	1.4600	1.4700	-5.161%	70	1,256	-3.401%
2026-05-29	1.5100	1.5500	1.5100	1.5500	+6.897%	202	1,191	-8.387%
2026-05-28	1.3500	1.5200	1.3400	1.4500	+5.839%	97	991	-2.069%
2026-05-27	1.1100	1.3700	1.1100	1.3700	-1.439%	84	932	+3.650%
2026-05-26	1.4300	1.4300	1.3900	1.3900	-4.138%	61	858	+2.158%
2026-05-22	1.4800	1.4900	1.4500	1.4500	-1.361%	124	720	-2.069%
2026-05-20	1.4700	1.4700	1.4700	1.4700	-6.962%	1	720	-3.401%
2026-05-19	1.4200	1.5800	1.4200	1.5800	+5.333%	3	716	-10.127%
2026-05-18	1.4600	1.5000	1.4600	1.5000	-3.226%	6	716	-5.333%
2026-05-15	1.4400	1.5500	1.4400	1.5500	+2.649%	11	716	-8.387%
2026-05-14	1.4600	1.5100	1.3400	1.5100	-1.948%	141	716	-5.960%
2026-05-13	1.5900	1.5900	1.5400	1.5400	+6.944%	22	623	-7.792%
2026-05-12	1.5000	1.5200	1.4400	1.4400	-2.703%	90	623	-1.389%
2026-05-11	1.3000	1.5300	1.3000	1.4800	+13.846%	48	623	-4.054%
2026-05-08	1.3000	1.3000	1.3000	1.3000	+30.000%	5	615	+9.231%
2026-05-07	1.0000	1.0000	1.0000	1.0000	0.000%	1	610	+42.000%
2026-05-06	1.0000	1.0000	1.0000	1.0000	-5.660%	2	610	+42.000%
2026-05-05	0.9600	1.0900	0.9600	1.0600	+27.711%	59	608	+33.962%
2026-05-04	0.8200	0.8600	0.8100	0.8300	+1.220%	155	587	+71.084%
2026-05-01	0.8400	0.8400	0.8200	0.8200	-7.865%	11	529	+73.171%
2026-04-30	0.8500	0.8900	0.8400	0.8900	-5.319%	21	529	+59.551%
2026-04-29	0.7900	0.9800	0.7600	0.9400	+32.394%	16	518	+51.064%
2026-04-28	0.7600	0.7600	0.6900	0.7100	-5.333%	38	507	+100.000%
2026-04-27	0.7000	0.7600	0.7000	0.7500	-7.407%	30	472	+89.333%
2026-04-24	0.4800	0.8100	0.4800	0.8100	+189.286%	71	465	+75.309%
2026-04-23	0.4200	0.4200	0.2800	0.2800	-50.000%	33	417	+407.143%
2026-04-22	0.5600	0.5600	0.5500	0.5600	+5.660%	5	429	+153.571%
2026-04-21	0.5300	0.5300	0.5300	0.5300	0.000%	4	435	+167.925%
2026-04-20	0.4900	0.5300	0.4900	0.5300	0.000%	11	435	+167.925%
2026-04-17	0.5500	0.5500	0.5100	0.5300	-27.397%	19	440	+167.925%
2026-04-15	0.7500	0.7800	0.7300	0.7300	-18.889%	6	431	+94.521%
2026-04-13	0.9200	0.9200	0.9000	0.9000	-14.286%	50	428	+57.778%
2026-04-09	1.0500	1.0500	1.0500	1.0500	+7.143%	2	398	+35.238%
2026-04-08	0.9800	0.9800	0.9800	0.9800	-2.970%	1	396	+44.898%
2026-03-31	0.9100	1.0100	0.9100	1.0100	+13.483%	4	395	+40.594%
2026-03-30	0.9800	0.9800	0.8700	0.8900	+1.136%	281	395	+59.551%
2026-03-23	0.8800	0.8800	0.8800	0.8800	+7.317%	81	169	+61.364%
2026-03-17	0.8100	0.8200	0.8100	0.8200	+12.329%	3	98	+73.171%
2026-03-11	0.7100	0.7300	0.7100	0.7300	-3.947%	28	95	+94.521%
2026-03-09	0.7600	0.7600	0.7600	0.7600	+18.750%	1	67	+86.842%
2026-03-06	0.6500	0.6500	0.6300	0.6400	+33.333%	20	67	+121.875%
2026-03-05	0.5100	0.5100	0.4200	0.4800	-35.135%	5	52	+195.833%
2026-03-02	0.7300	0.7400	0.7300	0.7400	+13.846%	2	54	+91.892%
2026-02-27	0.6500	0.6500	0.6500	0.6500	-7.143%	1	52	+118.462%
2026-02-26	0.7000	0.7000	0.7000	0.7000	+1.449%	2	51	+102.857%
2026-02-25	0.6600	0.6900	0.6600	0.6900	+21.053%	3	46	+105.797%
2026-02-24	0.5700	0.5700	0.5700	0.5700	-8.065%	4	46	+149.123%
2026-02-23	0.6000	0.6200	0.5000	0.6200	+12.727%	19	42	+129.032%
2026-02-13	0.5600	0.5600	0.5500	0.5500	-43.878%	10	25	+158.182%
2026-01-30	0.9800	0.9800	0.9800	0.9800	+11.364%	20	25	+44.898%
2026-01-29	0.8800	0.8800	0.8800	0.8800	-23.478%	8	12	+61.364%
2026-01-28	1.1500	1.1500	1.1500	1.1500	+8.491%	1	5	+23.478%
2026-01-23	1.0600	1.0600	1.0600	1.0600	-15.200%	2	4	+33.962%
2026-01-20	1.2500	1.2500	1.2500	1.2500	0.000%	2	2	+13.600%