Dark

CMCSA20261016P23
CMCSA Oct 16 2026 23.00 Put (CMCSA261016P00023000)
option OPRA

EOD

Sep 16, 2026

0.5200+40.541%(+0.1500)322

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.3700	0.6200	0.3700	0.5200	+40.541%	322	4,244	0.000%
2026-09-15	0.3300	0.3700	0.3000	0.3700	+37.037%	2,088	4,307	+40.541%
2026-09-14	0.2300	0.2700	0.2200	0.2700	+17.391%	88	2,624	+92.593%
2026-09-11	0.2700	0.2800	0.2300	0.2300	-4.167%	139	2,658	+126.087%
2026-09-10	0.4400	0.4400	0.2400	0.2400	-46.667%	270	2,626	+116.667%
2026-09-09	0.1700	0.5700	0.1700	0.4500	+221.429%	421	2,684	+15.556%
2026-09-08	0.1900	0.1900	0.1400	0.1400	+7.692%	34	2,566	+271.429%
2026-09-04	0.1100	0.1600	0.1100	0.1300	+18.182%	11	2,540	+300.000%
2026-09-03	0.1300	0.1300	0.1100	0.1100	0.000%	4	2,540	+372.727%
2026-09-02	0.1100	0.1100	0.1000	0.1100	-35.294%	7	2,539	+372.727%
2026-09-01	0.1600	0.1900	0.1500	0.1700	+30.769%	235	2,533	+205.882%
2026-08-31	0.1200	0.1400	0.1200	0.1300	+8.333%	8	2,377	+300.000%
2026-08-28	0.1200	0.1200	0.1200	0.1200	-33.333%	2	2,376	+333.333%
2026-08-27	0.2100	0.2100	0.1700	0.1800	+12.500%	44	2,375	+188.889%
2026-08-26	0.1600	0.1600	0.1600	0.1600	+33.333%	20	2,362	+225.000%
2026-08-25	0.1600	0.1600	0.1000	0.1200	-29.412%	20	2,348	+333.333%
2026-08-24	0.1600	0.1700	0.1300	0.1700	0.000%	17	2,349	+205.882%
2026-08-21	0.2300	0.2300	0.1700	0.1700	-19.048%	22	2,348	+205.882%
2026-08-20	0.2100	0.2500	0.1800	0.2100	-4.545%	127	2,337	+147.619%
2026-08-19	0.1800	0.2200	0.1800	0.2200	-21.429%	330	2,328	+136.364%
2026-08-18	0.3200	0.3900	0.2700	0.2800	-17.647%	232	2,144	+85.714%
2026-08-17	0.3300	0.3600	0.3000	0.3400	0.000%	112	2,236	+52.941%
2026-08-14	0.2800	0.3400	0.2600	0.3400	+9.677%	16	2,209	+52.941%
2026-08-13	0.3500	0.3600	0.3000	0.3100	-41.509%	88	2,208	+67.742%
2026-08-12	0.4900	0.5300	0.4900	0.5300	+17.778%	5	2,209	-1.887%
2026-08-11	0.5200	0.5200	0.4300	0.4500	-16.667%	87	2,204	+15.556%
2026-08-10	0.6200	0.6400	0.5300	0.5400	+5.882%	15	2,122	-3.704%
2026-08-07	0.6000	0.6200	0.4700	0.5100	-23.881%	751	2,116	+1.961%
2026-08-06	0.7200	0.7200	0.6600	0.6700	-24.719%	11	1,574	-22.388%
2026-08-05	0.9000	0.9100	0.8700	0.8900	+1.136%	28	1,565	-41.573%
2026-08-04	0.8600	0.8900	0.8400	0.8800	0.000%	69	1,547	-40.909%
2026-08-03	0.8300	0.8800	0.8100	0.8800	-16.190%	6	1,562	-40.909%
2026-07-31	1.1500	1.1500	1.0500	1.0500	-12.500%	34	1,564	-50.476%
2026-07-30	1.3000	1.3000	1.1600	1.2000	+37.931%	38	1,551	-56.667%
2026-07-29	0.9300	0.9300	0.8700	0.8700	-20.183%	33	1,549	-40.230%
2026-07-28	1.1500	1.1500	1.0500	1.0900	-22.695%	49	1,545	-52.294%
2026-07-27	1.5500	1.5600	1.4000	1.4100	-20.787%	50	1,529	-63.121%
2026-07-24	2.5100	2.5100	1.7800	1.7800	-11.443%	60	1,486	-70.787%
2026-07-23	1.4000	2.0100	1.4000	2.0100	+50.000%	37	1,466	-74.129%
2026-07-22	1.2600	1.3600	1.2600	1.3400	0.000%	117	1,459	-61.194%
2026-07-21	1.3100	1.3400	1.3100	1.3400	+3.077%	23	1,415	-61.194%
2026-07-20	1.3900	1.4000	1.2700	1.3000	+2.362%	26	1,412	-60.000%
2026-07-17	1.3100	1.3100	1.2700	1.2700	-9.286%	47	1,402	-59.055%
2026-07-15	1.4000	1.4000	1.4000	1.4000	-3.448%	6	1,355	-62.857%
2026-07-14	1.4500	1.4500	1.4500	1.4500	+16.935%	50	1,355	-64.138%
2026-07-13	1.2400	1.2400	1.2400	1.2400	-13.889%	1	1,329	-58.065%
2026-07-10	1.5700	1.5700	1.4400	1.4400	-15.294%	76	1,329	-63.889%
2026-07-09	1.7300	1.7300	1.6900	1.7000	+8.280%	103	1,399	-69.412%
2026-07-08	1.5600	1.5700	1.5600	1.5700	-1.875%	2	1,386	-66.879%
2026-07-07	1.6000	1.6000	1.6000	1.6000	+6.667%	1	1,384	-67.500%
2026-07-06	1.5300	1.5300	1.5000	1.5000	-11.765%	101	1,384	-65.333%
2026-07-02	1.7000	1.7000	1.7000	1.7000	+20.567%	2	1,340	-69.412%
2026-06-30	1.4100	1.4100	1.4100	1.4100	+17.500%	1	1,340	-63.121%
2026-06-29	1.1000	1.2000	0.9800	1.2000	-40.000%	31	1,341	-56.667%
2026-06-25	2.0000	2.0000	2.0000	2.0000	-10.714%	5	1,345	-74.000%
2026-06-23	2.2400	2.2400	2.2400	2.2400	-3.030%	1	1,349	-76.786%
2026-06-22	2.3100	2.3100	2.3100	2.3100	+3.587%	1	1,349	-77.489%
2026-06-18	2.1600	2.2300	2.1600	2.2300	+5.687%	24	1,349	-76.682%
2026-06-17	1.8600	2.1300	1.8600	2.1100	+15.301%	604	1,349	-75.355%
2026-06-16	1.7400	1.8300	1.7400	1.8300	+10.909%	17	885	-71.585%
2026-06-15	1.5500	1.6700	1.5500	1.6500	+4.430%	559	884	-68.485%
2026-06-12	1.5800	1.5800	1.5800	1.5800	-15.508%	75	709	-67.089%
2026-06-11	1.8700	1.8700	1.8700	1.8700	-3.109%	64	634	-72.193%
2026-06-10	1.9300	1.9300	1.9300	1.9300	+2.116%	48	634	-73.057%
2026-06-09	1.8900	1.8900	1.8900	1.8900	+0.532%	3	635	-72.487%
2026-06-08	1.8800	1.8800	1.8800	1.8800	-17.904%	2	638	-72.340%
2026-06-04	1.7500	2.3400	1.7500	2.2900	+11.165%	8	640	-77.293%
2026-06-03	1.5800	2.0600	1.5800	2.0600	+32.903%	131	640	-74.757%
2026-06-02	1.4600	1.5500	1.4600	1.5500	+11.511%	20	537	-66.452%
2026-06-01	1.4200	1.4300	1.3500	1.3900	-2.797%	84	535	-62.590%
2026-05-29	1.3500	1.4300	1.3500	1.4300	+5.926%	13	537	-63.636%
2026-05-28	1.3500	1.3500	1.3500	1.3500	+0.746%	1	550	-61.481%
2026-05-26	1.2600	1.3400	1.2600	1.3400	-2.899%	20	549	-61.194%
2026-05-22	1.3800	1.3800	1.3800	1.3800	-5.479%	109	648	-62.319%
2026-05-21	1.4500	1.4600	1.4500	1.4600	+8.148%	30	618	-64.384%
2026-05-20	1.3500	1.3500	1.3500	1.3500	-8.784%	1	618	-61.481%
2026-05-19	1.4800	1.4800	1.4800	1.4800	+0.680%	100	619	-64.865%
2026-05-15	1.3300	1.4700	1.3100	1.4700	+0.685%	15	619	-64.626%
2026-05-13	1.4200	1.5000	1.4200	1.4600	+7.353%	22	621	-64.384%
2026-05-12	1.3600	1.3600	1.3600	1.3600	+3.817%	100	584	-61.765%
2026-05-11	1.1600	1.3100	1.1600	1.3100	+14.912%	579	584	-60.305%
2026-05-08	1.0200	1.1400	1.0200	1.1400	+26.667%	83	179	-54.386%
2026-05-06	0.9000	0.9000	0.9000	0.9000	-5.263%	1	96	-42.222%
2026-05-05	0.9400	1.0000	0.9400	0.9500	+31.944%	51	95	-45.263%
2026-04-28	0.7200	0.7200	0.7200	0.7200	+2.857%	3	44	-27.778%
2026-04-27	0.7000	0.7000	0.7000	0.7000	+6.061%	1	41	-25.714%
2026-04-24	0.6600	0.6600	0.6600	0.6600	-17.500%	1	40	-21.212%
2026-04-13	0.8000	0.8000	0.8000	0.8000	+2.564%	10	39	-35.000%
2026-04-10	0.7800	0.7800	0.7800	0.7800	-4.878%	20	29	-33.333%
2026-03-26	0.8200	0.8200	0.8200	0.8200	0.000%	9	9	-36.585%