Dark

CMCSA20260918P26
CMCSA Sep 18 2026 26.00 Put (CMCSA260918P00026000)
option OPRA

EOD

Sep 16, 2026

2.10+50.000%(+0.70)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.7900	2.1000	1.7900	2.1000	+50.000%	4	4,316	0.000%
2026-09-15	1.4800	1.4800	1.3300	1.4000	+16.667%	15	4,485	+50.000%
2026-09-14	1.1000	1.2000	1.0000	1.2000	+26.316%	16	4,486	+75.000%
2026-09-11	0.9600	1.0000	0.7500	0.9500	-5.000%	77	4,485	+121.053%
2026-09-10	1.5800	1.5800	0.8500	1.0000	-33.775%	23	4,546	+110.000%
2026-09-09	0.5100	2.0300	0.4300	1.5100	+214.583%	2,576	4,540	+39.073%
2026-09-08	0.4600	0.4800	0.3700	0.4800	+45.455%	122	2,986	+337.500%
2026-09-04	0.3200	0.3300	0.3000	0.3300	+10.000%	13	2,919	+536.364%
2026-09-03	0.3500	0.3500	0.2500	0.3000	+25.000%	32	2,919	+600.000%
2026-09-02	0.3400	0.3400	0.1900	0.2400	-48.936%	97	2,929	+775.000%
2026-09-01	0.3900	0.4700	0.3800	0.4700	+46.875%	52	2,953	+346.809%
2026-08-31	0.4400	0.4400	0.3100	0.3200	+18.519%	44	2,944	+556.250%
2026-08-28	0.3300	0.3300	0.2700	0.2700	-46.000%	127	2,921	+677.778%
2026-08-27	0.2900	0.5000	0.2900	0.5000	+72.414%	49	2,933	+320.000%
2026-08-26	0.3200	0.3300	0.2800	0.2900	-9.375%	18	2,917	+624.138%
2026-08-25	0.4400	0.4400	0.2900	0.3200	-8.571%	109	2,909	+556.250%
2026-08-24	0.3800	0.3900	0.3000	0.3500	-22.222%	154	2,881	+500.000%
2026-08-21	0.4800	0.5000	0.4100	0.4500	-23.729%	107	2,842	+366.667%
2026-08-20	0.5400	0.6700	0.5400	0.5900	+3.509%	28	2,792	+255.932%
2026-08-19	0.7000	0.7000	0.4600	0.5700	-25.974%	81	2,789	+268.421%
2026-08-18	0.8900	0.8900	0.7700	0.7700	-26.667%	66	2,803	+172.727%
2026-08-17	0.8500	1.0700	0.8400	1.0500	+41.892%	119	2,799	+100.000%
2026-08-14	0.7200	0.7800	0.6700	0.7400	-5.128%	1,890	2,798	+183.784%
2026-08-13	0.9400	0.9400	0.7600	0.7800	-39.063%	55	1,239	+169.231%
2026-08-12	1.2700	1.3200	1.2700	1.2800	+14.286%	69	1,189	+64.063%
2026-08-11	1.4500	1.4500	1.1100	1.1200	-17.647%	117	1,162	+87.500%
2026-08-10	1.5000	1.6400	1.3600	1.3600	+4.615%	41	1,133	+54.412%
2026-08-07	1.5600	1.5600	1.2400	1.3000	-21.212%	57	1,114	+61.538%
2026-08-06	1.6600	1.6900	1.5300	1.6500	-14.063%	22	1,118	+27.273%
2026-08-05	2.0100	2.0700	1.9200	1.9200	+2.128%	20	1,109	+9.375%
2026-08-04	2.0400	2.0400	1.8800	1.8800	-1.053%	5	1,089	+11.702%
2026-08-03	1.9400	2.0700	1.9000	1.9000	-18.455%	3	1,088	+10.526%
2026-07-31	2.8100	2.8100	2.3300	2.3300	-9.690%	49	1,089	-9.871%
2026-07-30	2.5800	2.5800	2.5800	2.5800	+32.308%	3	1,042	-18.605%
2026-07-29	2.1300	2.1300	1.8400	1.9500	-32.990%	47	1,039	+7.692%
2026-07-28	2.9100	2.9100	2.9100	2.9100	-4.590%	1	1,040	-27.835%
2026-07-27	3.1000	3.1000	3.0500	3.0500	-21.795%	36	1,039	-31.148%
2026-07-24	3.9000	3.9000	3.9000	3.9000	+8.333%	15	1,007	-46.154%
2026-07-23	3.0800	3.6000	3.0600	3.6000	+25.874%	13	992	-41.667%
2026-07-22	2.8600	2.8600	2.8600	2.8600	-2.389%	3	990	-26.573%
2026-07-20	2.9300	2.9300	2.9300	2.9300	+14.453%	1	990	-28.328%
2026-07-16	2.5600	2.5600	2.5600	2.5600	-16.883%	1	990	-17.969%
2026-07-15	2.8700	3.0800	2.8000	3.0800	-0.965%	31	990	-31.818%
2026-07-14	2.9200	3.1100	2.9200	3.1100	+24.400%	52	973	-32.476%
2026-07-13	2.5000	2.5000	2.5000	2.5000	-19.355%	2	937	-16.000%
2026-07-10	3.1000	3.1000	3.1000	3.1000	-4.615%	7	937	-32.258%
2026-07-09	3.2500	3.2500	3.2500	3.2500	+8.333%	1	931	-35.385%
2026-07-06	3.0200	3.0200	2.9900	3.0000	-0.662%	5	931	-30.000%
2026-07-02	3.0200	3.0200	3.0200	3.0200	+9.420%	2	935	-30.464%
2026-06-30	2.7500	2.8600	2.7000	2.7600	+20.000%	5	935	-23.913%
2026-06-29	2.0000	2.6000	2.0000	2.3000	-37.838%	87	934	-8.696%
2026-06-25	3.7500	3.7500	3.7000	3.7000	-5.371%	2	857	-43.243%
2026-06-24	3.6500	3.9100	3.6500	3.9100	-10.115%	2	857	-46.292%
2026-06-22	4.4000	4.4000	4.3500	4.3500	+11.538%	2	856	-51.724%
2026-06-18	4.0000	4.0000	3.9000	3.9000	+33.106%	10	846	-46.154%
2026-06-12	2.9300	2.9300	2.9300	2.9300	-9.006%	210	846	-28.328%
2026-06-10	3.1700	3.2200	3.1700	3.2200	-6.667%	4	846	-34.783%
2026-06-09	3.4400	3.4500	3.4400	3.4500	+7.143%	23	843	-39.130%
2026-06-08	3.2200	3.2200	3.2200	3.2200	-10.803%	1	842	-34.783%
2026-06-05	3.6100	3.6100	3.6100	3.6100	+38.846%	1	843	-41.828%
2026-05-29	2.5700	2.6000	2.5700	2.6000	+6.122%	2	843	-19.231%
2026-05-27	2.2800	2.4500	2.2800	2.4500	-3.543%	25	844	-14.286%
2026-05-20	2.5400	2.5400	2.5400	2.5400	-1.931%	20	839	-17.323%
2026-05-19	2.5000	2.6400	2.4600	2.5900	0.000%	38	777	-18.919%
2026-05-18	2.5000	2.5900	2.5000	2.5900	-6.498%	105	777	-18.919%
2026-05-15	2.5700	2.7700	2.5700	2.7700	+18.376%	5	777	-24.188%
2026-05-14	2.3400	2.3400	2.3400	2.3400	-10.345%	1	774	-10.256%
2026-05-13	2.6100	2.6100	2.6100	2.6100	+3.571%	1	771	-19.540%
2026-05-12	2.5500	2.5500	2.5200	2.5200	-0.395%	4	771	-16.667%
2026-05-11	2.3100	2.5700	2.3100	2.5300	+14.480%	45	771	-16.996%
2026-05-08	2.0400	2.2100	2.0400	2.2100	+16.931%	25	769	-4.977%
2026-05-07	1.7800	1.8900	1.7400	1.8900	+5.000%	147	766	+11.111%
2026-05-06	1.7100	1.8000	1.6200	1.8000	+0.559%	74	673	+16.667%
2026-05-05	1.7200	1.8800	1.7200	1.7900	+19.333%	142	684	+17.318%
2026-05-04	1.4700	1.5400	1.4700	1.5000	+7.143%	68	686	+40.000%
2026-05-01	1.4900	1.4900	1.4000	1.4000	-7.895%	81	683	+50.000%
2026-04-30	1.6300	1.6300	1.5000	1.5200	-2.564%	39	683	+38.158%
2026-04-29	1.3200	1.5600	1.3200	1.5600	+18.182%	491	666	+34.615%
2026-04-28	1.4000	1.4000	1.2800	1.3200	-9.589%	51	276	+59.091%
2026-04-27	1.4300	1.4600	1.3700	1.4600	0.000%	44	251	+43.836%
2026-04-24	0.9100	1.4600	0.9100	1.4600	+186.275%	72	243	+43.836%
2026-04-23	0.6500	0.6500	0.5100	0.5100	-47.959%	31	197	+311.765%
2026-04-22	0.9900	0.9900	0.9800	0.9800	-1.010%	15	197	+114.286%
2026-04-21	0.9900	0.9900	0.9900	0.9900	+13.793%	2	213	+112.121%
2026-04-20	0.8700	0.8800	0.8400	0.8700	-6.452%	18	213	+141.379%
2026-04-17	0.9800	0.9800	0.9300	0.9300	-25.600%	51	208	+125.806%
2026-04-15	1.3000	1.3000	1.2500	1.2500	-9.420%	2	165	+68.000%
2026-04-10	1.3800	1.3800	1.3800	1.3800	-15.337%	2	166	+52.174%
2026-04-07	1.6300	1.6600	1.6300	1.6300	+2.516%	9	164	+28.834%
2026-03-27	1.5500	1.5900	1.5400	1.5900	+22.308%	23	164	+32.075%
2026-03-24	1.3100	1.3300	1.3000	1.3000	-4.412%	30	148	+61.538%
2026-03-23	1.3600	1.3600	1.3600	1.3600	-0.730%	1	126	+54.412%
2026-03-20	1.4000	1.4100	1.3700	1.3700	-5.517%	52	126	+53.285%
2026-03-18	1.4500	1.4500	1.4500	1.4500	+25.000%	8	100	+44.828%
2026-03-17	1.1500	1.1600	1.1400	1.1600	-4.918%	12	92	+81.034%
2026-03-13	1.2200	1.2200	1.2200	1.2200	-4.688%	1	81	+72.131%
2026-03-12	1.2000	1.2800	1.2000	1.2800	+10.345%	11	81	+64.063%
2026-03-11	1.1600	1.1600	1.1600	1.1600	+10.476%	7	70	+81.034%
2026-03-10	1.2100	1.2100	1.0500	1.0500	-6.250%	30	70	+100.000%
2026-03-09	1.1800	1.1900	1.1200	1.1200	+12.000%	8	40	+87.500%
2026-03-06	1.0000	1.0000	1.0000	1.0000	+8.696%	1	32	+110.000%
2026-03-04	1.0400	1.0400	0.9200	0.9200	-22.689%	7	31	+128.261%
2026-03-03	1.1900	1.1900	1.1900	1.1900	+20.202%	1	27	+76.471%
2026-02-27	1.0700	1.0700	0.9900	0.9900	+2.062%	5	26	+112.121%
2026-02-13	0.9700	0.9700	0.9700	0.9700	-3.000%	18	3	+116.495%
2026-02-06	1.0000	1.0000	1.0000	1.0000	0.000%	3	3	+110.000%