Dark

CMCSA20260918P25
CMCSA Sep 18 2026 25.00 Put (CMCSA260918P00025000)
option OPRA

EOD

Sep 16, 2026

1.37+98.551%(+0.68)219

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.8500	1.4100	0.8300	1.3700	+98.551%	219	5,071	0.000%
2026-09-15	0.4500	0.6900	0.4500	0.6900	+76.923%	53	5,377	+98.551%
2026-09-14	0.2300	0.4000	0.2000	0.3900	+62.500%	3,203	5,385	+251.282%
2026-09-11	0.3800	0.3800	0.2300	0.2400	-31.429%	205	3,245	+470.833%
2026-09-10	0.3700	0.4800	0.3100	0.3500	-50.704%	248	3,194	+291.429%
2026-09-09	0.1500	0.9700	0.1200	0.7100	+610.000%	287	3,218	+92.958%
2026-09-08	0.1400	0.1500	0.1000	0.1000	0.000%	32	3,178	+1,270.000%
2026-09-04	0.1400	0.1400	0.0900	0.1000	0.000%	56	3,156	+1,270.000%
2026-09-03	0.1400	0.1400	0.1000	0.1000	+42.857%	17	3,156	+1,270.000%
2026-09-02	0.1000	0.1000	0.0600	0.0700	-61.111%	528	3,166	+1,857.143%
2026-09-01	0.1100	0.1800	0.1100	0.1800	+50.000%	24	3,641	+661.111%
2026-08-31	0.1000	0.1300	0.0800	0.1200	+33.333%	94	3,642	+1,041.667%
2026-08-28	0.1000	0.1400	0.0700	0.0900	-57.143%	178	3,638	+1,422.222%
2026-08-27	0.2000	0.2300	0.1600	0.2100	+75.000%	295	3,746	+552.381%
2026-08-26	0.1500	0.1500	0.1000	0.1200	+9.091%	84	3,641	+1,041.667%
2026-08-25	0.1600	0.1800	0.1100	0.1100	-26.667%	21	3,619	+1,145.455%
2026-08-24	0.2000	0.2000	0.1300	0.1500	-28.571%	163	3,624	+813.333%
2026-08-21	0.2400	0.2400	0.1800	0.2100	-30.000%	277	3,570	+552.381%
2026-08-20	0.2800	0.3400	0.2700	0.3000	+7.143%	125	3,553	+356.667%
2026-08-19	0.3200	0.3200	0.2300	0.2800	-28.205%	342	3,530	+389.286%
2026-08-18	0.4500	0.4800	0.3800	0.3900	-31.579%	466	3,448	+251.282%
2026-08-17	0.4600	0.5700	0.4600	0.5700	+39.024%	373	3,354	+140.351%
2026-08-14	0.3700	0.4200	0.3400	0.4100	+2.500%	595	3,160	+234.146%
2026-08-13	0.6100	0.6100	0.4000	0.4000	-46.667%	237	2,985	+242.500%
2026-08-12	0.7800	0.8400	0.7400	0.7500	+17.188%	656	2,947	+82.667%
2026-08-11	0.8700	0.8700	0.6200	0.6400	-26.437%	453	3,014	+114.063%
2026-08-10	0.8700	1.0200	0.8500	0.8700	+10.127%	266	2,750	+57.471%
2026-08-07	0.9800	0.9800	0.7700	0.7900	-20.202%	190	2,633	+73.418%
2026-08-06	1.1300	1.1700	0.9700	0.9900	-23.846%	677	2,622	+38.384%
2026-08-05	1.3000	1.4200	1.3000	1.3000	+9.244%	6	3,129	+5.385%
2026-08-04	1.3800	1.4400	1.1900	1.1900	-12.500%	40	3,127	+15.126%
2026-08-03	1.2200	1.3600	1.2200	1.3600	-17.073%	57	3,112	+0.735%
2026-07-31	1.8000	1.8000	1.6400	1.6400	-12.766%	17	3,109	-16.463%
2026-07-30	2.0500	2.0800	1.8800	1.8800	+35.252%	13	3,108	-27.128%
2026-07-29	1.7100	1.7100	1.2700	1.3900	-14.198%	36	3,107	-1.439%
2026-07-28	1.8700	1.8700	1.5800	1.6200	-31.933%	40	3,110	-15.432%
2026-07-27	1.8700	2.3800	1.8700	2.3800	-16.197%	2	3,105	-42.437%
2026-07-24	3.6000	3.6000	2.8400	2.8400	+5.576%	49	3,105	-51.761%
2026-07-23	2.1200	2.6900	2.1200	2.6900	+26.887%	49	3,123	-49.071%
2026-07-22	1.9600	2.1900	1.9600	2.1200	+2.913%	22	3,090	-35.377%
2026-07-21	2.0600	2.0600	2.0600	2.0600	+6.186%	3	3,092	-33.495%
2026-07-20	1.9400	1.9400	1.9400	1.9400	-5.825%	6	3,095	-29.381%
2026-07-17	1.7600	2.0600	1.7600	2.0600	+2.488%	69	3,089	-33.495%
2026-07-16	2.0100	2.0100	2.0100	2.0100	-10.667%	1	3,137	-31.841%
2026-07-15	2.1700	2.2500	2.1700	2.2500	+0.446%	2	3,136	-39.111%
2026-07-14	2.2400	2.2400	2.2400	2.2400	+17.895%	1	3,135	-38.839%
2026-07-13	1.9900	1.9900	1.8300	1.9000	-12.844%	36	3,134	-27.895%
2026-07-10	2.2100	2.3300	2.1800	2.1800	-15.504%	44	3,135	-37.156%
2026-07-09	2.5800	2.5800	2.5800	2.5800	+9.787%	2	3,135	-46.899%
2026-07-08	2.4700	2.5000	2.2700	2.3500	-2.893%	13	3,137	-41.702%
2026-07-07	2.0000	2.4200	2.0000	2.4200	+5.677%	142	3,131	-43.388%
2026-07-06	2.2900	2.2900	2.2900	2.2900	-8.032%	8	3,005	-40.175%
2026-07-02	2.5500	2.5500	2.4900	2.4900	+15.814%	118	2,899	-44.980%
2026-07-01	1.9400	2.1500	1.8800	2.1500	+1.896%	80	2,899	-36.279%
2026-06-30	1.9000	2.2000	1.9000	2.1100	+2.427%	1,083	2,884	-35.071%
2026-06-29	1.4200	2.0600	1.3600	2.0600	-24.818%	243	2,854	-33.495%
2026-06-26	2.7500	2.7500	2.7400	2.7400	-7.432%	11	2,856	-50.000%
2026-06-25	3.0900	3.0900	2.9600	2.9600	-4.516%	5	2,845	-53.716%
2026-06-24	3.1100	3.1100	3.1000	3.1000	-1.587%	2	2,846	-55.806%
2026-06-18	3.1500	3.1500	3.1500	3.1500	+5.000%	1	2,847	-56.508%
2026-06-17	2.9000	3.0700	2.9000	3.0000	+26.050%	4	2,847	-54.333%
2026-06-15	2.3100	2.3800	2.3100	2.3800	+7.207%	12	2,846	-42.437%
2026-06-12	2.3800	2.3800	2.2200	2.2200	-9.756%	3	2,835	-38.288%
2026-06-11	2.5100	2.5100	2.4500	2.4600	-4.651%	12	2,836	-44.309%
2026-06-10	2.6700	2.6700	2.5800	2.5800	-4.089%	11	2,844	-46.899%
2026-06-09	2.7900	2.7900	2.5600	2.6900	-1.465%	27	2,852	-49.071%
2026-06-08	2.9100	2.9100	2.6300	2.7300	-2.151%	46	2,862	-49.817%
2026-06-05	3.0500	3.0500	2.7900	2.7900	-1.761%	12	2,906	-50.896%
2026-06-04	2.8500	2.8500	2.8400	2.8400	+4.029%	21	2,906	-51.761%
2026-06-03	2.2300	2.8100	2.2300	2.7300	+32.524%	166	2,925	-49.817%
2026-06-02	2.1000	2.1000	2.0600	2.0600	-2.830%	2	2,937	-33.495%
2026-06-01	1.8100	2.1200	1.8100	2.1200	+3.415%	16	2,936	-35.377%
2026-05-29	2.0500	2.0500	2.0500	2.0500	+4.061%	2	2,924	-33.171%
2026-05-28	1.9100	1.9800	1.8100	1.9700	+1.546%	17	2,922	-30.457%
2026-05-26	1.7600	2.0500	1.7600	1.9400	+3.743%	57	2,921	-29.381%
2026-05-22	1.9000	1.9800	1.8700	1.8700	-3.109%	105	2,876	-26.738%
2026-05-21	2.0800	2.0800	1.9300	1.9300	-1.531%	30	2,902	-29.016%
2026-05-20	1.9300	1.9700	1.9300	1.9600	-6.220%	34	2,902	-30.102%
2026-05-19	1.9400	2.0900	1.9400	2.0900	+5.025%	9	2,872	-34.450%
2026-05-18	1.8700	1.9900	1.8600	1.9900	-3.398%	5	2,872	-31.156%
2026-05-15	1.9000	2.0600	1.9000	2.0600	+11.351%	17	2,872	-33.495%
2026-05-14	1.9900	1.9900	1.7600	1.8500	-10.194%	117	2,877	-25.946%
2026-05-13	2.1500	2.2100	2.0600	2.0600	+6.186%	5	2,831	-33.495%
2026-05-12	1.8000	2.0300	1.8000	1.9400	0.000%	159	2,831	-29.381%
2026-05-11	1.7400	2.0000	1.7400	1.9400	+12.791%	1,296	2,831	-29.381%
2026-05-08	1.3600	1.7200	1.3600	1.7200	+20.280%	52	1,811	-20.349%
2026-05-07	1.3700	1.4600	1.3000	1.4300	+7.519%	52	1,810	-4.196%
2026-05-06	1.2300	1.3900	1.2300	1.3300	-0.746%	31	1,806	+3.008%
2026-05-05	1.2000	1.4500	1.2000	1.3400	+18.584%	1,604	1,794	+2.239%
2026-05-04	1.1300	1.1600	1.1000	1.1300	+2.727%	30	462	+21.239%
2026-05-01	1.1200	1.1200	1.0300	1.1000	-3.509%	43	435	+24.545%
2026-04-30	1.1900	1.1900	1.1300	1.1400	-9.524%	27	435	+20.175%
2026-04-29	1.1100	1.2900	1.0600	1.2600	+27.273%	81	431	+8.730%
2026-04-28	1.0700	1.0700	0.9900	0.9900	-6.604%	3	430	+38.384%
2026-04-27	1.0400	1.1000	1.0200	1.0600	-3.636%	52	430	+29.245%
2026-04-24	0.5800	1.1000	0.5700	1.1000	+168.293%	40	404	+24.545%
2026-04-23	0.4300	0.4500	0.3900	0.4100	-44.595%	8	402	+234.146%
2026-04-22	0.7700	0.7700	0.7400	0.7400	-8.642%	17	402	+85.135%
2026-04-21	0.7000	0.8100	0.7000	0.8100	+20.896%	45	356	+69.136%
2026-04-20	0.6500	0.6700	0.6500	0.6700	-17.284%	10	356	+104.478%
2026-04-16	0.7900	0.8300	0.7900	0.8100	-18.182%	12	350	+69.136%
2026-04-15	0.9900	0.9900	0.9900	0.9900	-6.604%	2	340	+38.384%
2026-04-13	1.2300	1.2300	1.0600	1.0600	-17.829%	18	340	+29.245%
2026-04-07	1.3500	1.3500	1.2900	1.2900	-3.008%	9	337	+6.202%
2026-04-06	1.2000	1.3300	1.2000	1.3300	+1.527%	13	337	+3.008%
2026-04-01	1.4400	1.4400	1.3100	1.3100	+2.344%	3	334	+4.580%
2026-03-31	1.3000	1.3000	1.2800	1.2800	+3.226%	5	334	+7.031%
2026-03-30	1.2000	1.2500	1.2000	1.2400	+5.983%	22	334	+10.484%
2026-03-26	1.1700	1.1700	1.1700	1.1700	+0.862%	1	329	+17.094%
2026-03-25	1.1600	1.1600	1.1600	1.1600	0.000%	3	329	+18.103%
2026-03-23	1.1300	1.1600	1.1300	1.1600	-2.521%	3	329	+18.103%
2026-03-19	1.1100	1.1900	1.1100	1.1900	-0.833%	57	327	+15.126%
2026-03-18	1.0500	1.2100	1.0500	1.2000	+30.435%	15	271	+14.167%
2026-03-17	0.9200	0.9200	0.9200	0.9200	+5.747%	20	261	+48.913%
2026-03-10	0.9300	0.9500	0.8700	0.8700	-8.421%	29	248	+57.471%
2026-03-09	0.9500	0.9500	0.9500	0.9500	+18.750%	1	220	+44.211%
2026-03-06	0.8500	0.8500	0.8000	0.8000	+9.589%	144	220	+71.250%
2026-03-04	0.8400	0.8400	0.7300	0.7300	+1.389%	6	79	+87.671%
2026-02-24	0.6300	0.7800	0.6300	0.7200	-4.000%	28	79	+90.278%
2026-02-23	0.6700	0.7600	0.6700	0.7500	+13.636%	10	89	+82.667%
2026-02-12	0.6100	0.7000	0.6100	0.6600	-20.482%	4	79	+107.576%
2026-02-11	0.8300	0.8300	0.8300	0.8300	+15.278%	1	77	+65.060%
2026-02-10	0.7200	0.7200	0.7200	0.7200	-15.294%	1	76	+90.278%
2026-02-05	0.8500	0.8500	0.8500	0.8500	-13.265%	1	75	+61.176%
2026-02-02	0.9800	0.9800	0.9800	0.9800	-11.712%	1	76	+39.796%
2026-01-29	1.1100	1.1100	1.1100	1.1100	-12.598%	10	75	+23.423%
2026-01-28	1.2700	1.2700	1.2700	1.2700	-20.126%	2	65	+7.874%
2026-01-20	1.7300	1.7300	1.5800	1.5900	-9.143%	6	65	-13.836%
2026-01-16	1.6200	1.7500	1.6200	1.7500	+11.465%	6	61	-21.714%
2026-01-13	1.5700	1.5700	1.5700	1.5700	+9.028%	1	61	-12.739%
2026-01-12	1.4600	1.4600	1.4100	1.4400	-22.581%	49	60	-4.861%
2026-01-07	2.0000	2.0000	1.8600	1.8600	+33.813%	11	11	-26.344%
2026-01-02	1.3500	1.3900	1.3500	1.3900	+2.963%	12	855	-1.439%
2025-12-30	1.3600	1.3700	1.3500	1.3500	-12.338%	383	855	+1.481%
2025-12-26	1.5400	1.5400	1.5400	1.5400	-7.229%	1	1,072	-11.039%
2025-12-16	1.7300	1.7300	1.6600	1.6600	-24.545%	67	1,071	-17.470%
2025-12-09	2.1900	2.2000	2.1900	2.2000	+15.789%	3	1,054	-37.727%
2025-12-05	2.0000	2.0000	1.7900	1.9000	-9.524%	24	1,054	-27.895%
2025-12-04	2.1500	2.1500	2.1000	2.1000	-0.943%	2	1,056	-34.762%
2025-12-03	2.1200	2.1200	2.1200	2.1200	-6.195%	1	1,055	-35.377%
2025-12-02	2.3700	2.4100	2.2600	2.2600	-2.586%	3	1,054	-39.381%
2025-12-01	2.2300	2.3200	2.2300	2.3200	+5.455%	583	1,052	-40.948%
2025-11-28	2.2300	2.2300	2.2000	2.2000	-9.091%	8	478	-37.727%
2025-11-26	2.3100	2.4300	2.2900	2.4200	+2.979%	14	480	-43.388%
2025-11-25	2.2500	2.4200	2.2300	2.3500	+0.427%	128	480	-41.702%
2025-11-24	2.3100	2.3700	2.2700	2.3400	+4.933%	54	499	-41.453%
2025-11-21	2.3300	2.3400	2.1900	2.2300	+1.364%	13	509	-38.565%
2025-11-14	2.2000	2.2000	2.2000	2.2000	-6.780%	1	510	-37.727%
2025-11-07	2.3600	2.3600	2.3600	2.3600	+6.787%	1	509	-41.949%
2025-11-05	2.2800	2.2800	2.2100	2.2100	+2.791%	22	509	-38.009%
2025-10-31	2.3000	2.3000	2.1500	2.1500	+4.878%	19	504	-36.279%
2025-10-30	2.3200	2.3200	2.0300	2.0500	+34.868%	421	485	-33.171%
2025-10-28	1.5400	1.5400	1.5200	1.5200	+4.110%	8	97	-9.868%
2025-10-20	1.5500	1.5500	1.4600	1.4600	-5.195%	30	98	-6.164%
2025-10-17	1.6500	1.6500	1.5400	1.5400	-6.098%	25	126	-11.039%
2025-10-16	1.6300	1.6400	1.6200	1.6400	+13.103%	51	128	-16.463%
2025-10-10	1.4500	1.4500	1.4500	1.4500	+18.852%	1	82	-5.517%
2025-10-08	1.2200	1.2200	1.2200	1.2200	+6.087%	4	82	+12.295%
2025-10-07	1.1500	1.1500	1.1500	1.1500	-4.167%	1	77	+19.130%
2025-10-06	1.2000	1.2000	1.2000	1.2000	+4.348%	2	77	+14.167%
2025-10-03	1.1500	1.1500	1.1500	1.1500	-4.167%	8	75	+19.130%
2025-10-02	1.2200	1.2500	1.1900	1.2000	+11.111%	26	76	+14.167%
2025-10-01	1.1200	1.1200	1.0800	1.0800	-4.425%	3	50	+26.852%
2025-09-23	1.0500	1.1300	1.0500	1.1300	-4.237%	3	51	+21.239%
2025-09-22	1.1600	1.1800	1.1500	1.1800	+3.509%	6	51	+16.102%
2025-09-19	1.1400	1.1400	1.1400	1.1400	-0.870%	1	46	+20.175%
2025-09-18	1.1500	1.1500	1.1500	1.1500	+45.570%	1	45	+19.130%
2025-08-28	0.7900	0.7900	0.7900	0.7900	-8.140%	2	44	+73.418%
2025-08-13	0.8600	0.8600	0.8600	0.8600	-9.474%	1	42	+59.302%
2025-08-05	0.9500	0.9500	0.9100	0.9500	-7.767%	3	42	+44.211%
2025-07-30	1.0300	1.0300	1.0300	1.0300	+5.102%	1	41	+33.010%
2025-07-29	0.9700	0.9800	0.9700	0.9800	0.000%	40	40	+39.796%