Dark

CMCSA20261016P25
CMCSA Oct 16 2026 25.00 Put (CMCSA261016P00025000)
option OPRA

EOD

Sep 16, 2026

1.85+48.000%(+0.60)537

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.3000	1.8500	1.3000	1.8500	+48.000%	537	3,677	0.000%
2026-09-15	1.0800	1.2500	1.0800	1.2500	+28.866%	167	3,639	+48.000%
2026-09-14	0.9600	1.0100	0.7800	0.9700	+6.593%	412	3,668	+90.722%
2026-09-11	0.9500	0.9500	0.8000	0.9100	-5.208%	383	3,677	+103.297%
2026-09-10	1.1500	1.1500	0.9300	0.9600	-28.889%	145	3,645	+92.708%
2026-09-09	0.5500	1.5400	0.5500	1.3500	+141.071%	562	3,581	+37.037%
2026-09-08	0.5100	0.6200	0.5100	0.5600	+16.667%	189	3,270	+230.357%
2026-09-04	0.4600	0.5000	0.4500	0.4800	+6.667%	278	3,330	+285.417%
2026-09-03	0.4100	0.4800	0.3700	0.4500	+9.756%	45	3,330	+311.111%
2026-09-02	0.3900	0.4100	0.3600	0.4100	-31.667%	56	3,329	+351.220%
2026-09-01	0.5000	0.6100	0.5000	0.6000	+27.660%	196	3,339	+208.333%
2026-08-31	0.5000	0.5200	0.4600	0.4700	+11.905%	76	3,262	+293.617%
2026-08-28	0.4800	0.4800	0.4100	0.4200	-31.148%	26	3,186	+340.476%
2026-08-27	0.4600	0.6100	0.4600	0.6100	+60.526%	198	3,179	+203.279%
2026-08-26	0.4000	0.4500	0.3800	0.3800	-13.636%	52	3,079	+386.842%
2026-08-25	0.5000	0.5000	0.3900	0.4400	-12.000%	25	3,062	+320.455%
2026-08-24	0.5100	0.5500	0.4500	0.5000	-10.714%	317	3,064	+270.000%
2026-08-21	0.6400	0.6400	0.5300	0.5600	-12.500%	48	2,902	+230.357%
2026-08-20	0.6600	0.7500	0.6100	0.6400	0.000%	131	2,900	+189.063%
2026-08-19	0.6700	0.6700	0.5500	0.6400	-15.789%	78	2,791	+189.063%
2026-08-18	0.8700	0.9000	0.7600	0.7600	-23.232%	424	2,754	+143.421%
2026-08-17	0.9200	1.0100	0.9200	0.9900	+28.571%	33	2,451	+86.869%
2026-08-14	0.7700	0.7700	0.7200	0.7700	-8.333%	58	2,467	+140.260%
2026-08-13	0.9000	0.9700	0.8400	0.8400	-30.000%	67	2,446	+120.238%
2026-08-12	1.1000	1.3000	1.1000	1.2000	-4.000%	79	2,504	+54.167%
2026-08-11	1.2900	1.3200	1.2100	1.2500	-8.759%	65	2,474	+48.000%
2026-08-10	1.2900	1.4100	1.2800	1.3700	+14.167%	44	2,452	+35.036%
2026-08-07	1.3500	1.3600	1.2000	1.2000	-16.084%	422	2,419	+54.167%
2026-08-06	1.6000	1.6000	1.4300	1.4300	-18.286%	23	2,079	+29.371%
2026-08-05	1.8400	1.8500	1.7500	1.7500	-1.685%	29	2,068	+5.714%
2026-08-04	1.7800	1.7800	1.7800	1.7800	-0.559%	3	2,062	+3.933%
2026-08-03	1.7400	1.7900	1.7400	1.7900	-13.942%	19	2,059	+3.352%
2026-07-31	2.3800	2.3800	2.0600	2.0800	-13.693%	6	2,056	-11.058%
2026-07-30	2.5200	2.5200	2.4100	2.4100	+34.637%	3	2,057	-23.237%
2026-07-29	2.1300	2.1300	1.7600	1.7900	-12.255%	393	2,057	+3.352%
2026-07-28	2.3800	2.3800	2.0400	2.0400	-26.882%	63	1,801	-9.314%
2026-07-27	2.8400	2.8600	2.5700	2.7900	-14.154%	7	1,773	-33.692%
2026-07-24	3.3000	3.3000	3.2500	3.2500	+6.557%	5	1,772	-43.077%
2026-07-23	3.0500	3.0500	3.0500	3.0500	+21.514%	2	1,774	-39.344%
2026-07-22	2.5200	2.5200	2.5100	2.5100	+7.725%	6	1,772	-26.295%
2026-07-21	2.3400	2.3400	2.3300	2.3300	-6.800%	5	1,769	-20.601%
2026-07-20	2.5000	2.5000	2.5000	2.5000	+3.306%	1	1,764	-26.000%
2026-07-17	2.0800	2.4300	2.0800	2.4200	+7.556%	82	1,763	-23.554%
2026-07-16	2.3500	2.3500	2.2500	2.2500	-16.045%	178	1,741	-17.778%
2026-07-14	2.5000	2.6800	2.5000	2.6800	+18.584%	3	1,565	-30.970%
2026-07-13	2.2800	2.2900	2.2100	2.2600	-15.356%	213	1,562	-18.142%
2026-07-10	2.6700	2.6700	2.6700	2.6700	+3.089%	1	1,378	-30.712%
2026-07-08	2.5900	2.5900	2.5900	2.5900	-4.779%	2	1,377	-28.571%
2026-07-07	2.7200	2.7200	2.7200	2.7200	0.000%	3	1,375	-31.985%
2026-07-06	2.7300	2.7300	2.6500	2.7200	-7.167%	11	1,372	-31.985%
2026-07-02	2.9300	2.9300	2.9300	2.9300	+12.692%	3	1,363	-36.860%
2026-07-01	2.3900	2.6000	2.3900	2.6000	+18.182%	7	1,363	-28.846%
2026-06-29	1.4800	2.2300	1.4800	2.2000	-33.333%	126	1,363	-15.909%
2026-06-25	3.3000	3.3000	3.3000	3.3000	-6.780%	2	1,373	-43.939%
2026-06-17	3.5400	3.5400	3.5400	3.5400	+17.608%	1	1,373	-47.740%
2026-06-16	2.8800	3.0100	2.8800	3.0100	-1.311%	3	1,373	-38.538%
2026-06-10	3.0500	3.0500	3.0500	3.0500	+1.667%	22	1,371	-39.344%
2026-06-09	3.0000	3.0000	3.0000	3.0000	-14.286%	40	1,392	-38.333%
2026-06-04	3.5000	3.5000	3.5000	3.5000	+15.894%	18	1,392	-47.143%
2026-06-03	3.0500	3.2000	3.0200	3.0200	+29.060%	110	1,392	-38.742%
2026-06-01	2.3600	2.3600	2.3400	2.3400	-3.306%	6	1,366	-20.940%
2026-05-29	2.4200	2.4200	2.4200	2.4200	+3.863%	1	1,362	-23.554%
2026-05-28	2.2300	2.3300	2.2300	2.3300	+5.430%	355	1,361	-20.601%
2026-05-27	2.1300	2.2200	2.1200	2.2100	-2.643%	136	1,124	-16.290%
2026-05-22	2.1800	2.2800	2.1800	2.2700	-0.439%	174	1,000	-18.502%
2026-05-21	2.4200	2.4300	2.2800	2.2800	-1.299%	243	892	-18.860%
2026-05-20	2.3200	2.3200	2.3100	2.3100	-5.328%	41	892	-19.913%
2026-05-19	2.3600	2.4400	2.3600	2.4400	+11.416%	259	758	-24.180%
2026-05-18	2.2300	2.2300	2.1900	2.1900	-0.455%	34	758	-15.525%
2026-05-15	2.2000	2.2000	2.2000	2.2000	-1.345%	1	758	-15.909%
2026-05-14	2.2400	2.2400	2.2300	2.2300	-7.851%	11	757	-17.040%
2026-05-13	2.3600	2.4300	2.3000	2.4200	+6.608%	34	708	-23.554%
2026-05-12	2.2400	2.2700	2.2400	2.2700	+8.095%	37	708	-18.502%
2026-05-11	2.0000	2.3100	2.0000	2.1000	+5.000%	207	708	-11.905%
2026-05-08	1.9000	2.0000	1.9000	2.0000	+26.582%	6	580	-7.500%
2026-05-06	1.6200	1.6200	1.5800	1.5800	-4.242%	24	578	+17.089%
2026-05-05	1.6500	1.6500	1.6500	1.6500	+19.565%	1	554	+12.121%
2026-05-04	1.4200	1.4200	1.3800	1.3800	-2.817%	16	553	+34.058%
2026-04-30	1.4400	1.4700	1.4200	1.4200	-5.960%	372	545	+30.282%
2026-04-29	1.2100	1.5100	1.2100	1.5100	+24.793%	79	173	+22.517%
2026-04-28	1.2200	1.2200	1.1800	1.2100	-8.333%	83	95	+52.893%
2026-04-27	1.2300	1.3200	1.2300	1.3200	+11.864%	4	45	+40.152%
2026-04-24	1.1200	1.2100	1.1200	1.1800	+29.670%	4	47	+56.780%
2026-04-22	0.9200	0.9200	0.9100	0.9100	-9.000%	5	44	+103.297%
2026-04-21	1.0000	1.0000	1.0000	1.0000	+17.647%	2	38	+85.000%
2026-04-20	0.8500	0.8500	0.8500	0.8500	0.000%	1	38	+117.647%
2026-04-17	0.8500	0.8500	0.8500	0.8500	-34.615%	23	38	+117.647%
2026-04-10	1.2700	1.3000	1.2700	1.3000	-9.091%	20	20	+42.308%
2026-04-01	1.4300	1.4300	1.4300	1.4300	-5.921%	2	35	+29.371%
2026-03-27	1.5200	1.5200	1.5200	1.5200	+19.685%	1	35	+21.711%
2026-03-23	1.3300	1.3300	1.2700	1.2700	-0.781%	6	35	+45.669%
2026-03-19	1.2800	1.2800	1.2800	1.2800	+19.626%	2	34	+44.531%
2026-03-18	1.0700	1.0700	1.0700	1.0700	-12.295%	10	34	+72.897%
2026-03-11	1.2200	1.2200	1.2200	1.2200	+9.910%	20	24	+51.639%
2026-03-09	1.1100	1.1100	1.1100	1.1100	+14.433%	1	4	+66.667%
2026-03-02	0.9700	0.9700	0.9700	0.9700	+2.105%	1	4	+90.722%
2026-02-27	0.9500	0.9500	0.9500	0.9500	0.000%	3	3	+94.737%