Dark

CMCSA20261016P24
CMCSA Oct 16 2026 24.00 Put (CMCSA261016P00024000)
option OPRA

EOD

Sep 16, 2026

1.12+55.556%(+0.40)362

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.8000	1.1500	0.8000	1.1200	+55.556%	362	6,023	0.000%
2026-09-15	0.6200	0.7200	0.6000	0.7200	+30.909%	1,048	6,062	+55.556%
2026-09-14	0.4400	0.5700	0.4000	0.5500	+14.583%	162	6,310	+103.636%
2026-09-11	0.3700	0.5600	0.3700	0.4800	-4.000%	382	6,342	+133.333%
2026-09-10	0.8300	0.8300	0.4900	0.5000	-38.272%	627	6,385	+124.000%
2026-09-09	0.3300	1.0000	0.3000	0.8100	+189.286%	401	6,727	+38.272%
2026-09-08	0.2600	0.3300	0.2600	0.2800	+12.000%	237	6,569	+300.000%
2026-09-04	0.2300	0.2600	0.2200	0.2500	0.000%	79	6,655	+348.000%
2026-09-03	0.2300	0.2500	0.2300	0.2500	+19.048%	134	6,655	+348.000%
2026-09-02	0.2400	0.2400	0.2000	0.2100	-30.000%	52	6,658	+433.333%
2026-09-01	0.2600	0.3200	0.2500	0.3000	+20.000%	858	6,656	+273.333%
2026-08-31	0.2700	0.2800	0.2500	0.2500	+13.636%	60	6,684	+348.000%
2026-08-28	0.2600	0.2600	0.2200	0.2200	-37.143%	20	6,629	+409.091%
2026-08-27	0.3100	0.3500	0.3100	0.3500	+34.615%	128	6,615	+220.000%
2026-08-26	0.2500	0.2700	0.2200	0.2600	+13.043%	159	6,523	+330.769%
2026-08-25	0.2900	0.3000	0.2000	0.2300	-14.815%	57	6,418	+386.957%
2026-08-24	0.3400	0.3400	0.2600	0.2700	-15.625%	34	6,406	+314.815%
2026-08-21	0.3500	0.3500	0.3000	0.3200	-15.789%	482	6,388	+250.000%
2026-08-20	0.3900	0.4300	0.3600	0.3800	-7.317%	75	6,102	+194.737%
2026-08-19	0.5000	0.5000	0.3200	0.4100	-16.327%	3,322	6,054	+173.171%
2026-08-18	0.5400	0.5600	0.4900	0.4900	-18.333%	14	3,109	+128.571%
2026-08-17	0.5200	0.6100	0.5200	0.6000	+33.333%	171	3,104	+86.667%
2026-08-14	0.5500	0.5500	0.4500	0.4500	-21.053%	9	3,132	+148.889%
2026-08-13	0.5600	0.5900	0.5600	0.5700	-32.143%	64	3,131	+96.491%
2026-08-12	0.8000	0.8400	0.8000	0.8400	+15.068%	31	3,155	+33.333%
2026-08-11	0.8500	0.8500	0.7200	0.7300	-18.889%	324	3,125	+53.425%
2026-08-10	0.9400	0.9400	0.8900	0.9000	+11.111%	24	3,121	+24.444%
2026-08-07	1.1200	1.1200	0.8000	0.8100	-17.347%	68	3,120	+38.272%
2026-08-06	1.1100	1.1300	0.9800	0.9800	-18.333%	348	3,127	+14.286%
2026-08-05	1.2400	1.3200	1.2000	1.2000	-3.226%	77	3,245	-6.667%
2026-08-04	1.2900	1.2900	1.2400	1.2400	+1.639%	24	3,205	-9.677%
2026-08-03	1.2500	1.2600	1.2100	1.2200	-18.667%	72	3,202	-8.197%
2026-07-31	1.6900	1.6900	1.5000	1.5000	-10.714%	62	3,151	-25.333%
2026-07-30	1.5900	1.8700	1.5900	1.6800	+33.333%	49	3,103	-33.333%
2026-07-29	1.3800	1.3900	1.1900	1.2600	-20.253%	276	3,096	-11.111%
2026-07-28	1.5200	1.5800	1.4800	1.5800	-28.829%	73	2,871	-29.114%
2026-07-27	2.2200	2.2200	2.2200	2.2200	-13.619%	19	2,811	-49.550%
2026-07-24	3.2300	3.2300	2.4200	2.5700	+7.531%	9	2,811	-56.420%
2026-07-23	1.8800	2.4000	1.8800	2.3900	+24.479%	17	2,810	-53.138%
2026-07-22	1.7100	1.9200	1.7100	1.9200	+10.983%	33	2,806	-41.667%
2026-07-21	1.8200	1.8500	1.7300	1.7300	-2.260%	58	2,801	-35.260%
2026-07-20	1.8100	1.9200	1.7500	1.7700	-1.667%	15	2,801	-36.723%
2026-07-17	1.7500	1.8000	1.7500	1.8000	+8.434%	15	2,800	-37.778%
2026-07-16	1.6600	1.6600	1.6600	1.6600	-17.000%	4	2,791	-32.530%
2026-07-15	1.9800	2.0000	1.9800	2.0000	-11.111%	3	2,790	-44.000%
2026-07-09	2.4600	2.4600	2.2500	2.2500	+0.897%	15	2,790	-50.222%
2026-07-08	2.0000	2.2300	2.0000	2.2300	+19.892%	51	2,805	-49.776%
2026-07-07	1.8000	1.8600	1.8000	1.8600	-8.374%	153	2,809	-39.785%
2026-07-06	2.1900	2.1900	2.0300	2.0300	-11.354%	2	2,785	-44.828%
2026-07-02	1.9600	2.2900	1.9600	2.2900	+21.809%	55	2,763	-51.092%
2026-07-01	1.8800	1.8800	1.8800	1.8800	-1.053%	10	2,763	-40.426%
2026-06-30	1.9400	1.9400	1.8700	1.9000	+30.137%	6	2,758	-41.053%
2026-06-29	1.1100	1.4600	0.9900	1.4600	-43.191%	95	2,763	-23.288%
2026-06-25	2.5800	2.5800	2.5700	2.5700	-4.104%	68	2,763	-56.420%
2026-06-23	2.6800	2.6800	2.6800	2.6800	+5.929%	2	2,763	-58.209%
2026-06-17	2.5300	2.5300	2.5300	2.5300	+9.052%	1	2,763	-55.731%
2026-06-16	2.1600	2.3200	2.1600	2.3200	+14.851%	29	2,763	-51.724%
2026-06-15	2.0200	2.0200	2.0200	2.0200	-1.463%	2	2,754	-44.554%
2026-06-12	2.1300	2.1300	2.0500	2.0500	-8.889%	499	2,752	-45.366%
2026-06-11	2.2500	2.2500	2.2500	2.2500	-5.063%	1	3,204	-50.222%
2026-06-10	2.3300	2.3700	2.3300	2.3700	-5.952%	305	3,203	-52.743%
2026-06-09	2.5200	2.5200	2.5200	2.5200	+2.439%	70	3,351	-55.556%
2026-06-08	2.4700	2.4700	2.4600	2.4600	-1.205%	177	3,351	-54.472%
2026-06-05	2.5800	2.5800	2.4700	2.4900	-1.969%	261	3,174	-55.020%
2026-06-03	2.4600	2.5500	2.4600	2.5400	+38.798%	94	2,915	-55.906%
2026-06-01	1.9100	1.9100	1.8300	1.8300	+3.977%	100	2,853	-38.798%
2026-05-28	1.8000	1.8000	1.7500	1.7600	+4.142%	397	2,831	-36.364%
2026-05-27	1.6400	1.7400	1.6400	1.6900	-5.056%	3	2,569	-33.728%
2026-05-26	1.7800	1.7800	1.7800	1.7800	0.000%	20	2,567	-37.079%
2026-05-22	1.7700	1.7900	1.7700	1.7800	0.000%	166	2,404	-37.079%
2026-05-21	1.9000	1.9200	1.7800	1.7800	-7.292%	165	2,277	-37.079%
2026-05-19	1.9200	1.9300	1.9200	1.9200	+16.364%	21	2,277	-41.667%
2026-05-15	1.6500	1.6500	1.6500	1.6500	-7.303%	20	2,275	-32.121%
2026-05-14	1.7400	1.7800	1.7400	1.7800	-6.316%	10	2,275	-37.079%
2026-05-13	1.8500	1.9300	1.8500	1.9000	+9.195%	2,450	234	-41.053%
2026-05-11	1.5800	1.7400	1.5400	1.7400	+16.000%	22	234	-35.632%
2026-05-08	1.3800	1.5000	1.3800	1.5000	+15.385%	27	212	-25.333%
2026-05-07	1.2300	1.3000	1.2300	1.3000	+4.000%	11	186	-13.846%
2026-05-05	1.2500	1.2500	1.2500	1.2500	+16.822%	1	175	-10.400%
2026-05-04	1.0800	1.0900	1.0700	1.0700	+5.941%	8	175	+4.673%
2026-04-29	0.9800	1.0100	0.9800	1.0100	+13.483%	4	175	+10.891%
2026-04-28	0.9400	0.9400	0.8800	0.8900	-11.000%	42	171	+25.843%
2026-04-24	0.6000	1.0000	0.6000	1.0000	+122.222%	32	132	+12.000%
2026-04-23	0.4500	0.4500	0.4500	0.4500	-37.500%	2	100	+148.889%
2026-04-22	0.7200	0.7200	0.7200	0.7200	-5.263%	6	102	+55.556%
2026-04-21	0.7600	0.7600	0.7600	0.7600	+10.145%	1	95	+47.368%
2026-04-17	0.6900	0.6900	0.6900	0.6900	-25.000%	2	95	+62.319%
2026-04-15	0.9200	0.9200	0.9200	0.9200	-12.381%	20	93	+21.739%
2026-04-10	1.0500	1.0500	1.0500	1.0500	+5.000%	1	73	+6.667%
2026-04-09	1.0000	1.0000	1.0000	1.0000	-11.504%	2	72	+12.000%
2026-04-08	1.1300	1.1300	1.1300	1.1300	-3.419%	2	70	-0.885%
2026-04-06	1.1700	1.1700	1.1700	1.1700	+12.500%	2	68	-4.274%
2026-03-30	1.0400	1.0400	1.0400	1.0400	-1.887%	58	66	+7.692%
2026-03-23	1.0200	1.0600	1.0200	1.0600	+16.484%	6	8	+5.660%
2026-03-13	0.9300	0.9300	0.9100	0.9100	0.000%	2	2	+23.077%