Dark

CMCSA20261016P22
CMCSA Oct 16 2026 22.00 Put (CMCSA261016P00022000)
option OPRA

EOD

Sep 16, 2026

0.2600+85.714%(+0.1200)691

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.2100	0.3000	0.1900	0.2600	+85.714%	691	2,885	0.000%
2026-09-15	0.1700	0.1700	0.1400	0.1400	+7.692%	151	2,481	+85.714%
2026-09-14	0.1300	0.1300	0.1300	0.1300	+30.000%	1	2,333	+100.000%
2026-09-11	0.1300	0.1300	0.0900	0.1000	-23.077%	26	2,333	+160.000%
2026-09-10	0.1600	0.1600	0.1300	0.1300	-38.095%	23	2,348	+100.000%
2026-09-09	0.0800	0.3000	0.0800	0.2100	+133.333%	290	2,349	+23.810%
2026-09-08	0.1100	0.1100	0.0600	0.0900	+80.000%	27	2,183	+188.889%
2026-09-04	0.0300	0.0800	0.0300	0.0500	+25.000%	9	2,174	+420.000%
2026-09-03	0.0600	0.0600	0.0400	0.0400	-20.000%	7	2,174	+550.000%
2026-09-02	0.0500	0.0500	0.0500	0.0500	0.000%	3	2,169	+420.000%
2026-09-01	0.0500	0.0500	0.0500	0.0500	-16.667%	1	2,169	+420.000%
2026-08-28	0.0600	0.0600	0.0600	0.0600	-60.000%	1	2,168	+333.333%
2026-08-27	0.1000	0.1500	0.1000	0.1500	+114.286%	3	2,168	+73.333%
2026-08-26	0.0700	0.0700	0.0700	0.0700	-12.500%	2	2,167	+271.429%
2026-08-25	0.0800	0.0800	0.0800	0.0800	+60.000%	3	2,168	+225.000%
2026-08-24	0.0700	0.0700	0.0500	0.0500	-37.500%	119	2,171	+420.000%
2026-08-21	0.1100	0.1100	0.0800	0.0800	-27.273%	24	2,059	+225.000%
2026-08-20	0.1100	0.1100	0.1000	0.1100	-8.333%	11	2,072	+136.364%
2026-08-19	0.1100	0.1200	0.0900	0.1200	-29.412%	188	2,068	+116.667%
2026-08-18	0.1800	0.1800	0.1700	0.1700	-10.526%	8	2,016	+52.941%
2026-08-17	0.2000	0.2000	0.1700	0.1900	+46.154%	84	2,017	+36.842%
2026-08-14	0.1300	0.1300	0.1300	0.1300	-18.750%	1	2,041	+100.000%
2026-08-13	0.2500	0.2500	0.1500	0.1600	-40.741%	64	2,042	+62.500%
2026-08-12	0.3000	0.4000	0.2700	0.2700	-10.000%	30	2,057	-3.704%
2026-08-11	0.3400	0.3400	0.2600	0.3000	-6.250%	171	2,038	-13.333%
2026-08-10	0.3500	0.3500	0.3200	0.3200	+3.226%	21	2,028	-18.750%
2026-08-07	0.3900	0.3900	0.3100	0.3100	-24.390%	2	2,017	-16.129%
2026-08-06	0.4700	0.4900	0.4100	0.4100	-26.786%	19	2,017	-36.585%
2026-08-05	0.6000	0.6000	0.5600	0.5600	+9.804%	24	2,031	-53.571%
2026-08-04	0.5800	0.5800	0.5100	0.5100	-5.556%	10	2,039	-49.020%
2026-08-03	0.5600	0.5900	0.5200	0.5400	-21.739%	128	2,042	-51.852%
2026-07-31	0.8700	0.8700	0.6900	0.6900	-12.658%	3	2,137	-62.319%
2026-07-30	0.8700	0.8700	0.7900	0.7900	+38.596%	15	2,134	-67.089%
2026-07-29	0.5800	0.5800	0.5400	0.5700	-19.718%	19	2,122	-54.386%
2026-07-28	0.7700	0.8000	0.6700	0.7100	-22.826%	50	2,136	-63.380%
2026-07-27	1.2500	1.2500	0.9200	0.9200	-25.806%	38	2,107	-71.739%
2026-07-24	1.7200	1.7200	1.2300	1.2400	-17.333%	43	2,073	-79.032%
2026-07-23	1.0000	1.5000	1.0000	1.5000	+54.639%	53	2,032	-82.667%
2026-07-22	0.8800	0.9800	0.8800	0.9700	+1.042%	8	1,998	-73.196%
2026-07-21	0.9200	0.9600	0.9200	0.9600	+11.628%	5	1,994	-72.917%
2026-07-20	1.1500	1.1500	0.8600	0.8600	+8.861%	7	1,993	-69.767%
2026-07-17	0.8200	0.8200	0.7900	0.7900	-8.140%	3	1,986	-67.089%
2026-07-16	0.9300	0.9500	0.8200	0.8600	-17.308%	164	1,989	-69.767%
2026-07-15	1.0400	1.0400	1.0400	1.0400	0.000%	2	1,891	-75.000%
2026-07-14	1.0000	1.0400	1.0000	1.0400	+23.810%	9	1,891	-75.000%
2026-07-13	0.8600	0.8700	0.8400	0.8400	-20.000%	18	1,882	-69.048%
2026-07-10	1.1400	1.1400	1.0500	1.0500	-20.455%	28	1,890	-75.238%
2026-07-09	1.3000	1.3200	1.3000	1.3200	+45.055%	2	1,864	-80.303%
2026-07-07	1.1100	1.1100	0.9100	0.9100	-11.650%	8	1,862	-71.429%
2026-07-01	0.9800	1.0300	0.9800	1.0300	+21.176%	3	1,866	-74.757%
2026-06-30	0.8500	0.8500	0.8500	0.8500	-6.593%	10	1,864	-69.412%
2026-06-29	0.8300	0.9100	0.8300	0.9100	-30.000%	68	1,854	-71.429%
2026-06-26	1.3000	1.3000	1.3000	1.3000	-11.565%	1	1,892	-80.000%
2026-06-25	1.4700	1.4700	1.4700	1.4700	-8.696%	3	1,891	-82.313%
2026-06-23	1.6100	1.6100	1.6100	1.6100	-8.523%	20	1,888	-83.851%
2026-06-22	1.8000	1.8000	1.7400	1.7600	+3.529%	392	1,868	-85.227%
2026-06-18	1.7000	1.7000	1.7000	1.7000	+5.590%	25	1,455	-84.706%
2026-06-17	1.4300	1.6100	1.4300	1.6100	+23.846%	799	1,455	-83.851%
2026-06-16	1.3000	1.3000	1.3000	1.3000	+5.691%	1	778	-80.000%
2026-06-15	1.2400	1.2400	1.2200	1.2300	-10.219%	200	777	-78.862%
2026-06-11	1.3700	1.3700	1.3700	1.3700	-2.143%	31	709	-81.022%
2026-06-10	1.4900	1.4900	1.4000	1.4000	-8.497%	24	678	-81.429%
2026-06-08	1.5700	1.5700	1.5300	1.5300	-12.069%	4	700	-83.007%
2026-06-04	1.7400	1.7600	1.7400	1.7400	+16.779%	334	696	-85.057%
2026-06-03	1.2200	1.5000	1.1200	1.4900	+41.905%	13	362	-82.550%
2026-06-01	1.1000	1.1000	1.0500	1.0500	+0.962%	202	359	-75.238%
2026-05-29	1.0200	1.0400	1.0200	1.0400	+8.333%	21	162	-75.000%
2026-05-28	0.9600	0.9600	0.9600	0.9600	-1.031%	1	143	-72.917%
2026-05-27	0.9500	0.9700	0.9500	0.9700	-7.619%	22	142	-73.196%
2026-05-22	1.0500	1.0500	1.0500	1.0500	-6.250%	22	122	-75.238%
2026-05-19	1.1300	1.1300	1.1200	1.1200	+17.895%	12	122	-76.786%
2026-05-18	0.9500	0.9500	0.9500	0.9500	-9.524%	31	114	-72.632%
2026-05-15	0.9900	1.0500	0.9800	1.0500	+3.960%	26	114	-75.238%
2026-05-14	1.0300	1.0300	1.0000	1.0100	-11.404%	37	91	-74.257%
2026-05-13	1.0700	1.1600	1.0700	1.1400	+11.765%	14	58	-77.193%
2026-05-12	1.0500	1.0500	1.0200	1.0200	+0.990%	3	58	-74.510%
2026-05-11	1.0100	1.0100	1.0100	1.0100	+32.895%	1	58	-74.257%
2026-05-08	0.7500	0.7600	0.7500	0.7600	+15.152%	51	58	-65.789%
2026-05-06	0.6700	0.6700	0.6600	0.6600	-4.348%	3	7	-60.606%
2026-05-05	0.6900	0.6900	0.6900	0.6900	+13.115%	4	6	-62.319%
2026-05-04	0.6100	0.6100	0.6100	0.6100	-6.154%	1	2	-57.377%
2026-04-27	0.6500	0.6500	0.6500	0.6500	+80.556%	1	3	-60.000%
2026-04-20	0.3600	0.3600	0.3600	0.3600	-47.059%	1	2	-27.778%
2026-03-25	0.6800	0.6800	0.6800	0.6800	0.000%	1	1	-61.765%