Dark

CMCSA20260918P30
CMCSA Sep 18 2026 30.00 Put (CMCSA260918P00030000)
option OPRA

EOD

Sep 14, 2026

5.05+53.030%(+1.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	4.9700	5.0500	4.9700	5.0500	+53.030%	2	1	0.000%
2026-08-19	3.3000	3.3000	3.3000	3.3000	-23.611%	3	505	+53.030%
2026-08-11	4.3200	4.3200	4.3200	4.3200	-11.837%	8	506	+16.898%
2026-08-10	4.9000	4.9000	4.9000	4.9000	-9.259%	3	501	+3.061%
2026-08-04	5.5000	5.5000	5.4000	5.4000	-25.000%	2	501	-6.481%
2026-07-30	7.2000	7.2000	7.2000	7.2000	-10.336%	63	501	-29.861%
2026-07-24	8.2000	8.2000	8.0300	8.0300	+30.146%	310	537	-37.111%
2026-07-23	6.1600	6.1700	6.1600	6.1700	+1.983%	948	580	-18.152%
2026-07-22	6.0500	6.0500	6.0500	6.0500	+0.833%	1	671	-16.529%
2026-07-17	5.7000	6.0000	5.7000	6.0000	-7.692%	3	671	-15.833%
2026-07-14	6.4500	6.5000	6.4500	6.5000	+0.619%	21	668	-22.308%
2026-07-06	6.4600	6.4600	6.4600	6.4600	+8.938%	2	674	-21.827%
2026-06-30	5.9300	5.9300	5.9300	5.9300	+6.463%	1	674	-14.840%
2026-06-29	5.5700	5.5700	5.5700	5.5700	-25.733%	1	674	-9.336%
2026-06-26	7.5000	7.5000	7.5000	7.5000	+16.822%	2	674	-32.667%
2026-06-08	6.4200	6.4200	6.4200	6.4200	-6.277%	1	674	-21.340%
2026-06-04	6.8500	6.8500	6.8500	6.8500	+15.320%	4	675	-26.277%
2026-06-03	5.9400	5.9400	5.9400	5.9400	+5.133%	1	675	-14.983%
2026-06-02	5.6500	5.6500	5.6500	5.6500	+2.727%	1	675	-10.619%
2026-05-22	5.3500	5.5000	5.3500	5.5000	-1.079%	5	671	-8.182%
2026-05-20	5.5600	5.5600	5.5600	5.5600	-1.940%	1	671	-9.173%
2026-05-19	5.5500	5.6700	5.5200	5.6700	+5.981%	22	672	-10.935%
2026-05-15	5.3500	5.3500	5.3500	5.3500	-3.777%	1	672	-5.607%
2026-05-12	5.5600	5.5600	5.5600	5.5600	+41.117%	1	672	-9.173%
2026-05-04	3.8200	3.9400	3.8200	3.9400	+11.615%	30	672	+28.173%
2026-04-24	2.6300	3.5300	2.6300	3.5300	+136.913%	79	664	+43.059%
2026-04-23	1.6400	1.6400	1.4900	1.4900	-42.248%	27	659	+238.926%
2026-04-22	2.6700	2.6800	2.5800	2.5800	+5.738%	7	657	+95.736%
2026-04-21	2.4400	2.4400	2.4400	2.4400	-0.813%	5	652	+106.967%
2026-04-20	2.5200	2.5200	2.2700	2.4600	+2.075%	33	652	+105.285%
2026-04-17	2.4300	2.4300	2.4100	2.4100	-26.074%	5	651	+109.544%
2026-04-15	3.2600	3.2600	3.2600	3.2600	-8.169%	10	654	+54.908%
2026-04-08	3.4500	3.6000	3.4500	3.5500	-1.389%	39	655	+42.254%
2026-04-06	3.5500	3.6000	3.5500	3.6000	0.000%	16	679	+40.278%
2026-04-01	3.6000	3.6000	3.6000	3.6000	+4.348%	3	689	+40.278%
2026-03-31	3.4500	3.4500	3.4500	3.4500	+9.524%	55	692	+46.377%
2026-03-30	3.2000	3.2000	3.1500	3.1500	-3.077%	4	675	+60.317%
2026-03-26	3.2500	3.2500	3.2500	3.2500	+3.175%	106	671	+55.385%
2026-03-25	3.1500	3.1500	3.1500	3.1500	+5.351%	10	671	+60.317%
2026-03-24	3.0000	3.0000	2.9900	2.9900	-8.000%	2	661	+68.896%
2026-03-23	3.1000	3.2500	3.1000	3.2500	+8.333%	2	659	+55.385%
2026-03-20	3.0000	3.0000	3.0000	3.0000	-9.091%	49	657	+68.333%
2026-03-19	3.3000	3.3000	3.3000	3.3000	+3.125%	1	706	+53.030%
2026-03-18	3.2000	3.2000	3.2000	3.2000	+18.959%	2	705	+57.813%
2026-03-12	2.7400	2.7400	2.6700	2.6900	+3.462%	53	705	+87.732%
2026-03-11	2.6900	2.6900	2.6000	2.6000	+10.169%	13	656	+94.231%
2026-03-10	2.5300	2.5300	2.3500	2.3600	-11.940%	54	643	+113.983%
2026-03-09	2.4900	2.6800	2.4900	2.6800	+14.043%	19	641	+88.433%
2026-03-06	2.3100	2.3500	2.3100	2.3500	+16.337%	430	641	+114.894%
2026-03-04	2.3500	2.3500	2.0200	2.0200	-16.183%	7	211	+150.000%
2026-03-03	2.5100	2.5100	2.4100	2.4100	+0.837%	27	206	+109.544%
2026-03-02	2.4000	2.4000	2.3500	2.3900	+1.702%	55	198	+111.297%
2026-02-27	2.4600	2.4600	2.3500	2.3500	+0.427%	34	181	+114.894%
2026-02-26	2.2800	2.3400	2.2800	2.3400	+0.862%	3	183	+115.812%
2026-02-25	2.1900	2.3200	2.1900	2.3200	+9.434%	19	182	+117.672%
2026-02-24	2.1200	2.1200	2.1200	2.1200	+3.415%	46	182	+138.208%
2026-02-23	2.0500	2.0500	2.0500	2.0500	-10.870%	112	182	+146.341%
2026-02-20	2.3000	2.3000	2.3000	2.3000	+22.995%	2	71	+119.565%
2026-02-12	1.8700	1.8700	1.8700	1.8700	-0.532%	1	69	+170.053%
2026-02-11	1.8800	1.8800	1.8800	1.8800	-13.364%	1	69	+168.617%
2026-02-09	2.1200	2.1800	2.1200	2.1700	-11.429%	14	69	+132.719%
2026-02-04	2.4500	2.4500	2.4500	2.4500	-20.968%	1	64	+106.122%
2026-01-30	3.0700	3.1400	3.0700	3.1000	-20.513%	12	63	+62.903%
2026-01-13	3.8500	3.9000	3.8500	3.9000	+8.333%	51	51	+29.487%
2026-01-12	3.6000	3.6000	3.6000	3.6000	-11.548%	3	6	+40.278%
2026-01-08	4.1000	4.1000	4.0700	4.0700	+20.414%	6	3	+24.079%
2026-01-02	3.3800	3.3800	3.3800	3.3800	+0.896%	1	1,359	+49.408%
2025-12-31	3.3500	3.3500	3.3500	3.3500	-4.286%	1	1,357	+50.746%
2025-12-30	3.5000	3.5000	3.5000	3.5000	-1.408%	1	1,357	+44.286%
2025-12-22	3.5000	3.5500	3.5000	3.5500	+7.576%	3	1,358	+42.254%
2025-12-18	3.3000	3.3000	3.3000	3.3000	-5.714%	1	1,358	+53.030%
2025-12-17	3.5000	3.5000	3.5000	3.5000	-2.778%	1	1,357	+44.286%
2025-12-16	3.8000	3.8000	3.6000	3.6000	-17.241%	21	1,356	+40.278%
2025-12-15	4.4200	4.4500	4.3500	4.3500	-15.861%	102	1,375	+16.092%
2025-11-28	5.1700	5.1700	5.1700	5.1700	+2.376%	1	1,327	-2.321%
2025-11-25	5.0500	5.0500	5.0500	5.0500	+5.649%	53	1,326	0.000%
2025-11-17	4.8000	4.8000	4.7800	4.7800	+0.632%	12	1,325	+5.649%
2025-11-06	4.7500	4.7500	4.7500	4.7500	-5.941%	20	1,323	+6.316%
2025-10-31	5.0500	5.0500	5.0500	5.0500	+12.723%	1	1,323	0.000%
2025-10-30	4.4800	4.4800	4.4800	4.4800	+13.706%	4	1,324	+12.723%
2025-10-29	3.8500	3.9400	3.8000	3.9400	+5.067%	16	1,320	+28.173%
2025-10-28	3.7000	3.7500	3.6900	3.7500	+6.232%	10	1,315	+34.667%
2025-10-23	3.6000	3.6000	3.5300	3.5300	-0.563%	30	1,305	+43.059%
2025-10-22	3.5500	3.5500	3.5500	3.5500	+4.412%	4	1,295	+42.254%
2025-10-21	3.4000	3.4000	3.4000	3.4000	-2.857%	2	1,299	+48.529%
2025-10-20	3.5000	3.5000	3.5000	3.5000	-7.895%	1	1,297	+44.286%
2025-10-17	3.8000	3.8000	3.8000	3.8000	+4.110%	1	1,297	+32.895%
2025-10-16	3.6000	3.6500	3.6000	3.6500	+8.955%	319	1,298	+38.356%
2025-10-14	3.3500	3.3500	3.3500	3.3500	-4.830%	125	1,216	+50.746%
2025-10-13	3.5500	3.5500	3.5000	3.5200	+3.529%	7	1,138	+43.466%
2025-10-10	3.2800	3.4000	3.2800	3.4000	+20.996%	11	1,136	+48.529%
2025-10-07	2.8100	2.8100	2.8100	2.8100	-7.869%	1	1,133	+79.715%
2025-10-02	3.0000	3.0500	3.0000	3.0500	+12.963%	39	1,133	+65.574%
2025-10-01	2.6800	2.7100	2.6800	2.7000	+1.124%	3	1,134	+87.037%
2025-09-30	2.7300	2.7300	2.6700	2.6700	-0.743%	18	1,131	+89.139%
2025-09-29	2.6900	2.6900	2.6900	2.6900	+3.462%	63	1,118	+87.732%
2025-09-26	2.6600	2.6600	2.6000	2.6000	-4.412%	348	1,118	+94.231%
2025-09-25	2.6500	2.7200	2.6000	2.7200	-0.366%	136	770	+85.662%
2025-09-24	2.7700	2.7700	2.7300	2.7300	+1.866%	19	695	+84.982%
2025-09-18	2.6000	2.6800	2.6000	2.6800	+11.667%	3	680	+88.433%
2025-09-17	2.4000	2.4000	2.4000	2.4000	-3.226%	4	679	+110.417%
2025-09-16	2.4600	2.4800	2.4600	2.4800	+3.333%	5	679	+103.629%
2025-09-15	2.3300	2.4000	2.3300	2.4000	+12.676%	2	679	+110.417%
2025-09-10	2.1900	2.1900	2.1300	2.1300	+7.576%	3	679	+137.089%
2025-09-09	1.9400	1.9800	1.9400	1.9800	-1.980%	2	678	+155.051%
2025-09-08	2.2200	2.2200	2.0200	2.0200	+5.208%	24	678	+150.000%
2025-08-29	1.9000	1.9200	1.9000	1.9200	-1.538%	2	677	+163.021%
2025-08-27	1.9500	1.9500	1.9500	1.9500	-2.010%	1	677	+158.974%
2025-08-26	1.9400	1.9900	1.9400	1.9900	+5.851%	2	676	+153.769%
2025-08-22	1.8500	1.8800	1.8500	1.8800	-10.048%	2	675	+168.617%
2025-08-20	2.1300	2.1300	2.0900	2.0900	+1.951%	6	674	+141.627%
2025-08-15	2.0800	2.0800	2.0200	2.0500	-15.289%	25	677	+146.341%
2025-08-12	2.3600	2.4400	2.3600	2.4200	-3.200%	30	664	+108.678%
2025-08-11	2.4800	2.5000	2.4800	2.5000	-1.186%	2	636	+102.000%
2025-08-08	2.5300	2.5300	2.5300	2.5300	+12.444%	31	665	+99.605%
2025-08-06	2.3000	2.3000	2.2500	2.2500	-0.442%	437	635	+124.444%
2025-08-05	2.2600	2.2600	2.2600	2.2600	-2.586%	1	208	+123.451%
2025-08-01	2.2200	2.3200	2.2200	2.3200	-2.929%	28	208	+117.672%
2025-07-30	2.3900	2.3900	2.3900	2.3900	+3.017%	71	189	+111.297%
2025-07-29	2.0900	2.3200	2.0900	2.3200	+18.367%	61	122	+117.672%
2025-07-28	1.9600	1.9600	1.9600	1.9600	-3.448%	11	65	+157.653%
2025-07-25	2.0300	2.0300	2.0300	2.0300	+34.437%	10	64	+148.768%
2025-07-23	1.4500	1.5100	1.4500	1.5100	-12.209%	2	54	+234.437%
2025-07-15	1.7200	1.7200	1.7200	1.7200	+5.521%	42	53	+193.605%
2025-07-14	1.6500	1.6500	1.6300	1.6300	-1.807%	4	11	+209.816%
2025-07-09	1.5800	1.6600	1.5800	1.6600	-12.632%	2	8	+204.217%
2025-06-13	1.9000	1.9000	1.9000	1.9000	-34.028%	2	8	+165.789%
2025-06-05	2.8800	2.8800	2.8800	2.8800	0.000%	7	7	+75.347%