Dark

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

EOD

Sep 16, 2026

0.4200+31.250%(+0.1000)501

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.1300	0.4900	0.1200	0.4200	+31.250%	501	4,371	0.000%
2026-09-15	0.1100	0.3200	0.0800	0.3200	+255.556%	423	4,221	+31.250%
2026-09-14	0.0600	0.1000	0.0200	0.0900	+28.571%	121	3,906	+366.667%
2026-09-11	0.0800	0.0800	0.0300	0.0700	+16.667%	29	3,870	+500.000%
2026-09-10	0.1000	0.1300	0.0600	0.0600	-73.913%	63	3,869	+600.000%
2026-09-09	0.0300	0.4300	0.0300	0.2300	+360.000%	392	3,910	+82.609%
2026-09-08	0.0500	0.0500	0.0500	0.0500	+150.000%	2	3,816	+740.000%
2026-09-04	0.0700	0.0700	0.0200	0.0200	-50.000%	8	3,814	+2,000.000%
2026-09-03	0.0400	0.0400	0.0400	0.0400	+100.000%	5	3,814	+950.000%
2026-09-02	0.0300	0.0300	0.0200	0.0200	-66.667%	22	3,818	+2,000.000%
2026-09-01	0.0900	0.1000	0.0600	0.0600	+20.000%	5	3,827	+600.000%
2026-08-31	0.0600	0.0800	0.0400	0.0500	+66.667%	16	3,830	+740.000%
2026-08-28	0.0400	0.0500	0.0300	0.0300	-62.500%	15	3,824	+1,300.000%
2026-08-27	0.0800	0.0800	0.0800	0.0800	+60.000%	1	3,827	+425.000%
2026-08-26	0.0700	0.0700	0.0400	0.0500	+25.000%	26	3,827	+740.000%
2026-08-25	0.0800	0.0800	0.0400	0.0400	-75.000%	48	3,817	+950.000%
2026-08-24	0.0800	0.1600	0.0400	0.1600	+77.778%	24	3,844	+162.500%
2026-08-21	0.1400	0.1400	0.0800	0.0900	-30.769%	222	3,859	+366.667%
2026-08-20	0.1200	0.1600	0.1100	0.1300	0.000%	46	3,976	+223.077%
2026-08-19	0.2000	0.2000	0.1000	0.1300	-31.579%	261	4,014	+223.077%
2026-08-18	0.2400	0.2400	0.1900	0.1900	-29.630%	272	3,993	+121.053%
2026-08-17	0.3500	0.3500	0.2100	0.2700	+35.000%	402	3,919	+55.556%
2026-08-14	0.1600	0.2200	0.1600	0.2000	0.000%	377	3,843	+110.000%
2026-08-13	0.3000	0.4000	0.2000	0.2000	-47.368%	223	3,962	+110.000%
2026-08-12	0.4100	0.4300	0.3800	0.3800	+15.152%	144	4,046	+10.526%
2026-08-11	0.5000	0.5000	0.3100	0.3300	-29.787%	346	4,002	+27.273%
2026-08-10	0.4600	0.6100	0.4300	0.4700	+9.302%	375	3,939	-10.638%
2026-08-07	0.6300	0.6300	0.4100	0.4300	-27.119%	235	3,921	-2.326%
2026-08-06	0.6900	0.7600	0.5900	0.5900	-29.762%	57	3,884	-28.814%
2026-08-05	0.8900	0.9100	0.8200	0.8400	+15.068%	68	3,862	-50.000%
2026-08-04	0.8400	0.8900	0.7300	0.7300	-16.092%	69	3,807	-42.466%
2026-08-03	0.8600	0.9200	0.7500	0.8700	-18.692%	313	3,796	-51.724%
2026-07-31	1.4300	1.4300	1.0700	1.0700	-15.748%	36	3,807	-60.748%
2026-07-30	1.3000	1.4100	1.2300	1.2700	+49.412%	1,067	3,826	-66.929%
2026-07-29	1.0700	1.0700	0.8000	0.8500	-26.087%	186	3,936	-50.588%
2026-07-28	1.3000	1.3000	1.0400	1.1500	-24.342%	86	4,033	-63.478%
2026-07-27	1.7100	1.7100	1.5200	1.5200	-24.000%	12	4,034	-72.368%
2026-07-24	2.7000	2.7000	2.0000	2.0000	-12.664%	36	4,033	-79.000%
2026-07-23	1.4300	2.2900	1.4300	2.2900	+46.795%	18	3,999	-81.659%
2026-07-22	1.3800	1.5600	1.3700	1.5600	+7.586%	70	3,995	-73.077%
2026-07-21	1.5100	1.5100	1.4300	1.4500	+2.113%	66	3,942	-71.034%
2026-07-20	1.4900	1.4900	1.3900	1.4200	-2.069%	151	3,888	-70.423%
2026-07-17	1.2400	1.4500	1.2400	1.4500	+7.407%	108	3,778	-71.034%
2026-07-16	1.5100	1.5100	1.2700	1.3500	-20.588%	102	3,767	-68.889%
2026-07-15	1.7000	1.7000	1.5100	1.7000	-2.299%	49	3,739	-75.294%
2026-07-14	1.4100	1.7400	1.4100	1.7400	+27.007%	64	3,723	-75.862%
2026-07-13	1.3800	1.3800	1.2800	1.3700	-15.951%	92	3,706	-69.343%
2026-07-10	1.6400	1.6900	1.5900	1.6300	-12.834%	184	3,652	-74.233%
2026-07-09	1.9800	2.0100	1.8700	1.8700	0.000%	361	3,487	-77.540%
2026-07-08	1.6500	1.8700	1.6400	1.8700	+3.889%	24	3,427	-77.540%
2026-07-07	1.4800	1.8000	1.3900	1.8000	+5.882%	136	3,404	-76.667%
2026-07-06	1.8800	1.8800	1.7000	1.7000	-5.028%	264	3,280	-75.294%
2026-07-02	1.8600	1.9200	1.7900	1.7900	+9.816%	64	3,221	-76.536%
2026-07-01	1.4800	1.6300	1.3600	1.6300	+6.536%	78	3,221	-74.233%
2026-06-30	1.3200	1.5800	1.3200	1.5300	+2.685%	286	3,168	-72.549%
2026-06-29	0.8500	1.4900	0.8500	1.4900	-26.961%	212	3,051	-71.812%
2026-06-26	2.3200	2.3200	2.0400	2.0400	-10.132%	475	2,966	-79.412%
2026-06-25	2.2400	2.2900	2.2300	2.2700	-2.575%	111	2,532	-81.498%
2026-06-24	2.2300	2.5100	2.1700	2.3300	+5.430%	16	2,423	-81.974%
2026-06-23	2.4000	2.4000	2.2100	2.2100	-17.844%	709	2,409	-80.995%
2026-06-22	2.5400	2.6900	2.5100	2.6900	+7.600%	44	1,744	-84.387%
2026-06-18	2.4300	2.5300	2.4000	2.5000	+2.881%	19	1,701	-83.200%
2026-06-17	2.1200	2.4500	2.1200	2.4300	+22.727%	37	1,701	-82.716%
2026-06-16	1.7900	2.0100	1.7900	1.9800	+13.793%	533	1,666	-78.788%
2026-06-15	1.7700	1.7700	1.7400	1.7400	+4.819%	3	1,449	-75.862%
2026-06-12	1.8200	1.8200	1.6600	1.6600	-11.702%	9	1,449	-74.699%
2026-06-11	1.9100	1.9700	1.8500	1.8800	-4.082%	45	1,449	-77.660%
2026-06-10	2.0100	2.0100	1.9400	1.9600	-4.854%	5	1,448	-78.571%
2026-06-09	2.1300	2.1300	2.0600	2.0600	-0.962%	3	1,447	-79.612%
2026-06-08	2.0900	2.0900	2.0800	2.0800	-9.170%	6	1,446	-79.808%
2026-06-05	2.2900	2.2900	2.2900	2.2900	-7.661%	1	1,441	-81.659%
2026-06-04	2.0000	2.4800	2.0000	2.4800	+14.815%	526	1,441	-83.065%
2026-06-03	2.0000	2.2000	2.0000	2.1600	+46.939%	89	1,191	-80.556%
2026-06-01	1.5700	1.5700	1.4600	1.4700	-5.161%	70	1,256	-71.429%
2026-05-29	1.5100	1.5500	1.5100	1.5500	+6.897%	202	1,191	-72.903%
2026-05-28	1.3500	1.5200	1.3400	1.4500	+5.839%	97	991	-71.034%
2026-05-27	1.1100	1.3700	1.1100	1.3700	-1.439%	84	932	-69.343%
2026-05-26	1.4300	1.4300	1.3900	1.3900	-4.138%	61	858	-69.784%
2026-05-22	1.4800	1.4900	1.4500	1.4500	-1.361%	124	720	-71.034%
2026-05-20	1.4700	1.4700	1.4700	1.4700	-6.962%	1	720	-71.429%
2026-05-19	1.4200	1.5800	1.4200	1.5800	+5.333%	3	716	-73.418%
2026-05-18	1.4600	1.5000	1.4600	1.5000	-3.226%	6	716	-72.000%
2026-05-15	1.4400	1.5500	1.4400	1.5500	+2.649%	11	716	-72.903%
2026-05-14	1.4600	1.5100	1.3400	1.5100	-1.948%	141	716	-72.185%
2026-05-13	1.5900	1.5900	1.5400	1.5400	+6.944%	22	623	-72.727%
2026-05-12	1.5000	1.5200	1.4400	1.4400	-2.703%	90	623	-70.833%
2026-05-11	1.3000	1.5300	1.3000	1.4800	+13.846%	48	623	-71.622%
2026-05-08	1.3000	1.3000	1.3000	1.3000	+30.000%	5	615	-67.692%
2026-05-07	1.0000	1.0000	1.0000	1.0000	0.000%	1	610	-58.000%
2026-05-06	1.0000	1.0000	1.0000	1.0000	-5.660%	2	610	-58.000%
2026-05-05	0.9600	1.0900	0.9600	1.0600	+27.711%	59	608	-60.377%
2026-05-04	0.8200	0.8600	0.8100	0.8300	+1.220%	155	587	-49.398%
2026-05-01	0.8400	0.8400	0.8200	0.8200	-7.865%	11	529	-48.780%
2026-04-30	0.8500	0.8900	0.8400	0.8900	-5.319%	21	529	-52.809%
2026-04-29	0.7900	0.9800	0.7600	0.9400	+32.394%	16	518	-55.319%
2026-04-28	0.7600	0.7600	0.6900	0.7100	-5.333%	38	507	-40.845%
2026-04-27	0.7000	0.7600	0.7000	0.7500	-7.407%	30	472	-44.000%
2026-04-24	0.4800	0.8100	0.4800	0.8100	+189.286%	71	465	-48.148%
2026-04-23	0.4200	0.4200	0.2800	0.2800	-50.000%	33	417	+50.000%
2026-04-22	0.5600	0.5600	0.5500	0.5600	+5.660%	5	429	-25.000%
2026-04-21	0.5300	0.5300	0.5300	0.5300	0.000%	4	435	-20.755%
2026-04-20	0.4900	0.5300	0.4900	0.5300	0.000%	11	435	-20.755%
2026-04-17	0.5500	0.5500	0.5100	0.5300	-27.397%	19	440	-20.755%
2026-04-15	0.7500	0.7800	0.7300	0.7300	-18.889%	6	431	-42.466%
2026-04-13	0.9200	0.9200	0.9000	0.9000	-14.286%	50	428	-53.333%
2026-04-09	1.0500	1.0500	1.0500	1.0500	+7.143%	2	398	-60.000%
2026-04-08	0.9800	0.9800	0.9800	0.9800	-2.970%	1	396	-57.143%
2026-03-31	0.9100	1.0100	0.9100	1.0100	+13.483%	4	395	-58.416%
2026-03-30	0.9800	0.9800	0.8700	0.8900	+1.136%	281	395	-52.809%
2026-03-23	0.8800	0.8800	0.8800	0.8800	+7.317%	81	169	-52.273%
2026-03-17	0.8100	0.8200	0.8100	0.8200	+12.329%	3	98	-48.780%
2026-03-11	0.7100	0.7300	0.7100	0.7300	-3.947%	28	95	-42.466%
2026-03-09	0.7600	0.7600	0.7600	0.7600	+18.750%	1	67	-44.737%
2026-03-06	0.6500	0.6500	0.6300	0.6400	+33.333%	20	67	-34.375%
2026-03-05	0.5100	0.5100	0.4200	0.4800	-35.135%	5	52	-12.500%
2026-03-02	0.7300	0.7400	0.7300	0.7400	+13.846%	2	54	-43.243%
2026-02-27	0.6500	0.6500	0.6500	0.6500	-7.143%	1	52	-35.385%
2026-02-26	0.7000	0.7000	0.7000	0.7000	+1.449%	2	51	-40.000%
2026-02-25	0.6600	0.6900	0.6600	0.6900	+21.053%	3	46	-39.130%
2026-02-24	0.5700	0.5700	0.5700	0.5700	-8.065%	4	46	-26.316%
2026-02-23	0.6000	0.6200	0.5000	0.6200	+12.727%	19	42	-32.258%
2026-02-13	0.5600	0.5600	0.5500	0.5500	-43.878%	10	25	-23.636%
2026-01-30	0.9800	0.9800	0.9800	0.9800	+11.364%	20	25	-57.143%
2026-01-29	0.8800	0.8800	0.8800	0.8800	-23.478%	8	12	-52.273%
2026-01-28	1.1500	1.1500	1.1500	1.1500	+8.491%	1	5	-63.478%
2026-01-23	1.0600	1.0600	1.0600	1.0600	-15.200%	2	4	-60.377%
2026-01-20	1.2500	1.2500	1.2500	1.2500	0.000%	2	2	-66.400%