Dark

CMCSA20261218P25
CMCSA Dec 18 2026 25.00 Put (CMCSA261218P00025000)
option OPRA

EOD

Sep 16, 2026

2.21+18.817%(+0.35)302

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	2.0800	2.2100	2.0100	2.2100	+18.817%	302	2,763	0.000%
2026-09-15	1.8800	1.8800	1.8000	1.8600	+18.471%	104	2,603	+18.817%
2026-09-14	1.5000	1.6200	1.5000	1.5700	+3.289%	61	2,583	+40.764%
2026-09-11	1.6300	1.6300	1.5200	1.5200	-9.524%	7	2,565	+45.395%
2026-09-10	1.8600	1.8600	1.6300	1.6800	-13.402%	30	2,559	+31.548%
2026-09-09	1.2600	2.0000	1.2500	1.9400	+64.407%	111	2,539	+13.918%
2026-09-08	1.2100	1.2100	1.1600	1.1800	+7.273%	84	2,542	+87.288%
2026-09-04	1.0600	1.1200	1.0600	1.1000	+6.796%	119	2,401	+100.909%
2026-09-03	1.0300	1.0300	1.0300	1.0300	+11.957%	37	2,401	+114.563%
2026-09-02	0.9700	0.9700	0.9200	0.9200	-22.689%	9	2,408	+140.217%
2026-09-01	1.0800	1.2100	1.0500	1.1900	+14.423%	483	2,416	+85.714%
2026-08-31	1.0700	1.0800	1.0400	1.0400	0.000%	27	2,067	+112.500%
2026-08-28	1.0500	1.0500	1.0200	1.0400	-13.333%	41	2,064	+112.500%
2026-08-27	1.0900	1.2000	1.0500	1.2000	+20.000%	331	2,100	+84.167%
2026-08-26	0.9700	1.0000	0.9700	1.0000	+5.263%	2	1,826	+121.000%
2026-08-25	1.0000	1.0000	0.9500	0.9500	-10.377%	16	1,825	+132.632%
2026-08-24	1.0600	1.3000	0.9900	1.0600	-3.636%	8	1,814	+108.491%
2026-08-21	1.1300	1.1300	1.0800	1.1000	-9.091%	11	1,809	+100.909%
2026-08-20	1.2100	1.2100	1.2100	1.2100	+1.681%	8	1,810	+82.645%
2026-08-19	1.1200	1.1900	1.1200	1.1900	-25.625%	12	1,802	+85.714%
2026-08-17	1.4500	1.6000	1.4500	1.6000	+15.108%	22	1,798	+38.125%
2026-08-14	1.3700	1.3900	1.3400	1.3900	-1.418%	65	1,802	+58.993%
2026-08-13	1.5100	1.5500	1.4100	1.4100	-25.397%	28	1,867	+56.738%
2026-08-12	1.9000	1.9000	1.8900	1.8900	+10.526%	16	1,869	+16.931%
2026-08-11	1.8500	1.8500	1.7100	1.7100	-11.399%	3	1,870	+29.240%
2026-08-10	2.0600	2.0600	1.9300	1.9300	+6.630%	35	1,869	+14.508%
2026-08-07	1.9500	1.9500	1.8000	1.8100	-10.837%	251	1,867	+22.099%
2026-08-06	2.0900	2.0900	1.8400	2.0300	-15.417%	426	1,877	+8.867%
2026-08-05	2.4100	2.4100	2.4000	2.4000	+4.803%	3	1,935	-7.917%
2026-08-04	2.3500	2.4000	2.2800	2.2900	-0.435%	37	1,936	-3.493%
2026-08-03	2.2700	2.3000	2.2500	2.3000	-4.564%	52	1,933	-3.913%
2026-07-29	2.6100	2.6100	2.3000	2.4100	-13.309%	13	1,983	-8.299%
2026-07-28	2.7800	2.7800	2.7800	2.7800	-9.446%	2	1,986	-20.504%
2026-07-27	3.4800	3.4800	3.0700	3.0700	-16.120%	17	1,984	-28.013%
2026-07-24	3.6200	3.7100	3.6200	3.6600	+31.655%	56	1,974	-39.617%
2026-07-22	2.5200	2.7800	2.5200	2.7800	-1.767%	3	1,920	-20.504%
2026-07-21	2.8600	2.8600	2.8100	2.8300	-1.394%	5	1,917	-21.908%
2026-07-20	3.0000	3.0000	2.8400	2.8700	-1.375%	19	1,914	-22.997%
2026-07-17	2.9100	2.9100	2.9100	2.9100	+5.818%	1	1,913	-24.055%
2026-07-16	2.7500	2.7500	2.7500	2.7500	-11.290%	1	1,913	-19.636%
2026-07-15	3.1000	3.1000	3.1000	3.1000	0.000%	5	1,913	-28.710%
2026-07-14	3.1000	3.1000	3.1000	3.1000	+13.553%	10	1,918	-28.710%
2026-07-13	2.7600	2.7600	2.7000	2.7300	-11.935%	7	1,918	-19.048%
2026-07-10	3.0700	3.1000	3.0700	3.1000	0.000%	10	1,914	-28.710%
2026-07-08	3.1000	3.1000	3.1000	3.1000	-3.125%	5	1,914	-28.710%
2026-07-06	3.2100	3.2100	3.2000	3.2000	-1.538%	11	1,914	-30.938%
2026-07-02	2.9300	3.2500	2.9300	3.2500	+16.071%	6	1,920	-32.000%
2026-07-01	2.8000	2.8000	2.8000	2.8000	+1.083%	15	1,920	-21.071%
2026-06-30	2.6000	2.8900	2.5700	2.7700	+1.095%	515	1,920	-20.217%
2026-06-29	2.6000	2.7400	2.3700	2.7400	-19.648%	1,043	1,933	-19.343%
2026-06-26	3.4100	3.4100	3.4100	3.4100	-7.838%	3	1,687	-35.191%
2026-06-24	3.7600	3.7600	3.7000	3.7000	-1.333%	20	1,687	-40.270%
2026-06-23	3.8500	3.8500	3.7500	3.7500	-4.822%	6	1,702	-41.067%
2026-06-22	4.0000	4.0000	3.9400	3.9400	+3.684%	5	1,696	-43.909%
2026-06-18	3.8500	3.8500	3.8000	3.8000	-1.042%	6	1,685	-41.842%
2026-06-17	3.6000	3.8400	3.4900	3.8400	+21.519%	12	1,685	-42.448%
2026-06-15	3.1600	3.1600	3.1600	3.1600	+1.935%	6	1,695	-30.063%
2026-06-12	3.2000	3.2000	3.1000	3.1000	-8.012%	173	1,701	-28.710%
2026-06-09	3.3700	3.3700	3.3700	3.3700	-6.389%	2	1,701	-34.421%
2026-06-05	3.7300	3.7300	3.6000	3.6000	-5.263%	21	1,703	-38.611%
2026-06-04	3.2700	3.8000	3.2700	3.8000	+11.765%	4	1,702	-41.842%
2026-06-03	3.0000	3.4000	3.0000	3.4000	+21.864%	13	1,699	-35.000%
2026-06-02	2.7900	2.7900	2.7900	2.7900	-0.357%	13	1,686	-20.789%
2026-06-01	2.7900	2.9800	2.7500	2.8000	+1.449%	119	1,673	-21.071%
2026-05-29	2.7500	2.7600	2.7400	2.7600	+10.400%	144	1,554	-19.928%
2026-05-27	2.5000	2.5000	2.5000	2.5000	-5.660%	25	1,537	-11.600%
2026-05-26	2.6500	2.6500	2.6500	2.6500	0.000%	2	1,512	-16.604%
2026-05-22	2.5000	2.6800	2.5000	2.6500	-3.636%	496	1,147	-16.604%
2026-05-21	2.7500	2.7800	2.7400	2.7500	+2.230%	30	1,146	-19.636%
2026-05-20	2.6800	2.7000	2.6800	2.6900	-2.182%	77	1,146	-17.844%
2026-05-19	2.7000	2.7800	2.7000	2.7500	+7.843%	114	1,092	-19.636%
2026-05-15	2.5500	2.5500	2.5500	2.5500	0.000%	1	1,092	-13.333%
2026-05-14	2.5500	2.5500	2.5500	2.5500	-6.593%	2	1,091	-13.333%
2026-05-13	2.7000	2.8600	2.7000	2.7300	+1.111%	25	1,078	-19.048%
2026-05-12	2.6400	2.7000	2.6300	2.7000	+3.053%	27	1,078	-18.148%
2026-05-11	2.4200	2.6200	2.3500	2.6200	+12.931%	100	1,078	-15.649%
2026-05-08	2.2000	2.3200	2.2000	2.3200	+20.833%	39	982	-4.741%
2026-05-06	1.9200	1.9200	1.9200	1.9200	-4.000%	3	947	+15.104%
2026-05-05	1.7000	2.0000	1.7000	2.0000	+16.959%	275	945	+10.500%
2026-05-01	1.7000	1.7100	1.7000	1.7100	+0.588%	22	671	+29.240%
2026-04-30	1.8100	1.8100	1.6600	1.7000	-9.574%	59	671	+30.000%
2026-04-29	1.4900	1.9000	1.4900	1.8800	+18.987%	40	626	+17.553%
2026-04-28	1.6000	1.6000	1.5800	1.5800	-7.602%	5	621	+39.873%
2026-04-27	1.5400	1.7100	1.5400	1.7100	+7.547%	40	616	+29.240%
2026-04-24	1.1100	1.6000	1.1100	1.5900	+87.059%	78	602	+38.994%
2026-04-23	0.8500	0.8500	0.8500	0.8500	-35.115%	1	533	+160.000%
2026-04-21	1.1300	1.3100	1.1300	1.3100	+19.091%	18	532	+68.702%
2026-04-20	1.2000	1.2000	1.1000	1.1000	-6.780%	19	514	+100.909%
2026-04-17	1.1100	1.1800	1.1100	1.1800	-15.714%	8	500	+87.288%
2026-04-16	1.4000	1.4000	1.4000	1.4000	-17.160%	4	505	+57.857%
2026-04-13	1.6900	1.6900	1.6900	1.6900	-3.429%	15	505	+30.769%
2026-04-09	1.7500	1.7500	1.7500	1.7500	-5.405%	3	520	+26.286%
2026-04-07	1.8500	1.8500	1.8500	1.8500	+6.936%	2	519	+19.459%
2026-04-06	1.7300	1.7300	1.7300	1.7300	-1.705%	5	519	+27.746%
2026-04-02	1.7500	1.7600	1.7500	1.7600	+0.571%	3	522	+25.568%
2026-03-31	1.7500	1.7500	1.7500	1.7500	+4.167%	3	522	+26.286%
2026-03-27	1.6800	1.6800	1.6800	1.6800	-1.754%	2	519	+31.548%
2026-03-25	1.7100	1.7100	1.7100	1.7100	+15.541%	2	517	+29.240%
2026-03-24	1.5000	1.5000	1.4700	1.4800	-6.329%	4	519	+49.324%
2026-03-23	1.5800	1.5800	1.5800	1.5800	-1.863%	1	518	+39.873%
2026-03-19	1.5600	1.6100	1.5600	1.6100	+0.625%	2	517	+37.267%
2026-03-18	1.6000	1.6000	1.6000	1.6000	+22.137%	5	515	+38.125%
2026-03-17	1.3100	1.3100	1.3100	1.3100	-2.239%	18	510	+68.702%
2026-03-16	1.3400	1.3400	1.3400	1.3400	+57.647%	1	510	+64.925%
2026-03-10	0.8500	0.8500	0.8500	0.8500	-40.559%	1	511	+160.000%
2026-03-09	1.4300	1.4300	1.4300	1.4300	+20.168%	20	511	+54.545%
2026-03-03	1.1900	1.1900	1.1900	1.1900	-0.833%	3	511	+85.714%
2026-02-25	1.1500	1.2400	1.1500	1.2000	+11.111%	19	509	+84.167%
2026-02-24	1.0800	1.0800	1.0800	1.0800	+1.887%	2	509	+104.630%
2026-02-12	1.0600	1.0600	1.0600	1.0600	+6.000%	2	507	+108.491%
2026-02-10	1.0000	1.0000	1.0000	1.0000	-13.043%	3	507	+121.000%
2026-02-06	1.1500	1.1500	1.1500	1.1500	-30.723%	1	506	+92.174%
2026-01-29	1.7800	1.7800	1.6600	1.6600	-11.230%	11	505	+33.133%
2026-01-28	1.8800	1.8800	1.8600	1.8700	+7.471%	451	495	+18.182%
2026-01-27	1.7400	1.7400	1.7400	1.7400	+5.455%	1	46	+27.011%
2026-01-26	1.7000	1.7000	1.6500	1.6500	-13.158%	3	45	+33.939%
2026-01-21	1.9900	1.9900	1.8900	1.9000	-8.213%	6	45	+16.316%
2026-01-20	2.0700	2.0700	2.0700	2.0700	+3.500%	5	42	+6.763%
2026-01-15	2.0000	2.0000	2.0000	2.0000	+4.712%	1	42	+10.500%
2026-01-12	2.0000	2.0000	1.9100	1.9100	-3.535%	11	41	+15.707%
2026-01-08	2.0100	2.0100	1.9800	1.9800	-17.500%	20	40	+11.616%
2026-01-07	2.3600	2.4000	2.3600	2.4000	-2.041%	15	21	-7.917%
2026-01-06	2.4500	2.4500	2.4500	2.4500	+31.720%	11	11	-9.796%
2026-01-02	1.8000	1.8600	1.8000	1.8600	+0.541%	71	393	+18.817%
2025-12-24	1.8500	1.8500	1.8500	1.8500	-7.960%	1	428	+19.459%
2025-12-23	2.0200	2.0200	2.0100	2.0100	+5.789%	2	428	+9.950%
2025-12-22	1.9000	1.9000	1.9000	1.9000	0.000%	4	427	+16.316%
2025-12-18	1.9000	1.9000	1.9000	1.9000	+3.825%	1	427	+16.316%
2025-12-17	1.9400	2.0000	1.8300	1.8300	-15.668%	14	427	+20.765%
2025-12-16	2.1700	2.1700	2.1700	2.1700	-13.546%	11	432	+1.843%
2025-12-15	2.5700	2.5700	2.5100	2.5100	0.000%	3	421	-11.952%
2025-12-11	2.5100	2.5100	2.5100	2.5100	-3.462%	10	424	-11.952%
2025-12-08	2.6000	2.6000	2.6000	2.6000	+9.244%	1	414	-15.000%
2025-12-05	2.3900	2.3900	2.3500	2.3800	-8.812%	3	413	-7.143%
2025-12-04	2.5900	2.7000	2.5400	2.6100	-1.136%	5	414	-15.326%
2025-12-03	2.5900	2.6400	2.5900	2.6400	-0.377%	11	413	-16.288%
2025-12-02	2.8000	2.8100	2.6500	2.6500	-2.930%	24	403	-16.604%
2025-12-01	2.4300	2.7500	2.4300	2.7300	+3.019%	21	382	-19.048%
2025-11-28	2.8000	2.8500	2.6500	2.6500	-6.360%	20	381	-16.604%
2025-11-26	2.7500	2.8700	2.7100	2.8300	+4.428%	21	359	-21.908%
2025-11-25	2.7100	2.7100	2.7100	2.7100	-1.812%	1	359	-18.450%
2025-11-24	2.7600	2.7600	2.7600	2.7600	-6.757%	10	358	-19.928%
2025-11-20	2.9600	2.9600	2.9600	2.9600	+10.448%	1	348	-25.338%
2025-11-18	2.6500	2.6800	2.6500	2.6800	+1.515%	3	347	-17.537%
2025-11-14	2.6400	2.6400	2.6400	2.6400	-5.036%	8	346	-16.288%
2025-11-03	2.7500	2.7800	2.7500	2.7800	+7.336%	6	340	-20.504%
2025-10-30	2.5900	2.5900	2.5900	2.5900	+43.094%	4	340	-14.672%
2025-10-27	1.8500	1.8500	1.8100	1.8100	-2.162%	2	334	+22.099%
2025-10-22	1.8500	1.8500	1.8500	1.8500	-2.632%	1	334	+19.459%
2025-10-16	1.9000	1.9000	1.9000	1.9000	+31.034%	1	333	+16.316%
2025-10-07	1.4500	1.4500	1.4500	1.4500	-2.027%	1	331	+52.414%
2025-10-03	1.4800	1.4800	1.4800	1.4800	-3.896%	1	331	+49.324%
2025-10-02	1.5800	1.5800	1.5100	1.5400	+12.409%	3	332	+43.506%
2025-10-01	1.4400	1.4400	1.3700	1.3700	-1.439%	2	331	+61.314%
2025-09-25	1.3600	1.3900	1.3600	1.3900	-1.418%	2	329	+58.993%
2025-09-24	1.4200	1.4200	1.4100	1.4100	+4.444%	2	329	+56.738%
2025-09-23	1.3500	1.3500	1.3500	1.3500	-6.250%	30	328	+63.704%
2025-09-22	1.4400	1.4400	1.4400	1.4400	+44.000%	1	298	+53.472%
2025-09-02	0.9700	1.0000	0.9700	1.0000	-4.762%	2	297	+121.000%
2025-08-21	1.0600	1.0700	1.0500	1.0500	-10.256%	12	297	+110.476%
2025-08-14	1.1800	1.1800	1.1700	1.1700	-12.687%	49	287	+88.889%
2025-08-11	1.3400	1.3400	1.3400	1.3400	+3.077%	10	287	+64.925%
2025-08-08	1.3000	1.3000	1.3000	1.3000	+4.000%	10	277	+70.000%
2025-08-07	1.2500	1.2500	1.2500	1.2500	+8.696%	85	267	+76.800%
2025-08-05	1.1300	1.1500	1.1300	1.1500	+15.000%	2	183	+92.174%
2025-07-31	1.0000	1.0000	1.0000	1.0000	-10.714%	1	183	+121.000%
2025-07-29	1.0600	1.1200	1.0600	1.1200	+7.692%	2	184	+97.321%
2025-07-25	1.0000	1.0400	1.0000	1.0400	+10.638%	2	184	+112.500%
2025-07-15	0.9000	0.9400	0.9000	0.9400	-6.931%	2	184	+135.106%
2025-06-24	1.0100	1.0100	1.0100	1.0100	-25.185%	88	184	+118.812%
2025-06-02	1.3500	1.3500	1.3500	1.3500	+8.000%	1	96	+63.704%
2025-05-28	1.2000	1.2500	1.2000	1.2500	+3.306%	2	95	+76.800%
2025-05-20	1.1100	1.2100	1.1100	1.2100	-22.930%	2	95	+82.645%
2025-05-01	1.4700	1.5700	1.4700	1.5700	+2.614%	2	95	+40.764%
2025-04-28	1.4600	1.5300	1.4600	1.5300	-8.929%	6	95	+44.444%
2025-04-21	1.6000	1.6800	1.6000	1.6800	+16.667%	2	95	+31.548%
2025-04-15	1.4200	1.4400	1.4200	1.4400	-12.727%	2	95	+53.472%
2025-04-14	1.5500	1.6500	1.5500	1.6500	-5.172%	2	95	+33.939%
2025-04-11	1.6800	1.7500	1.6800	1.7400	+47.458%	8	95	+27.011%
2025-04-01	1.1300	1.1800	1.1300	1.1800	-0.840%	2	95	+87.288%
2025-03-31	1.1100	1.1900	1.1100	1.1900	-4.800%	2	95	+85.714%
2025-03-20	1.1800	1.2500	1.1800	1.2500	-8.759%	2	95	+76.800%
2025-03-18	1.2900	1.3700	1.2900	1.3700	+0.735%	2	95	+61.314%
2025-03-17	1.3300	1.3600	1.3300	1.3600	+5.426%	2	95	+62.500%
2025-02-27	1.2800	1.2900	1.2800	1.2900	+5.738%	2	95	+71.318%
2025-02-18	1.2200	1.2200	1.2200	1.2200	-12.230%	2	95	+81.148%
2025-02-07	1.3600	1.3900	1.3600	1.3900	-15.758%	4	95	+58.993%
2025-02-04	1.5900	1.6500	1.5900	1.6500	+2.484%	2	95	+33.939%
2025-02-03	1.4900	1.6100	1.4900	1.6100	+7.333%	4	95	+37.267%
2025-01-31	1.5000	1.5000	1.5000	1.5000	-10.714%	6	95	+47.333%
2025-01-30	1.6800	1.6800	1.6800	1.6800	+51.351%	1	96	+31.548%
2025-01-24	1.0300	1.1100	1.0300	1.1100	-0.893%	4	95	+99.099%
2025-01-21	1.0800	1.1200	1.0800	1.1200	-8.197%	2	95	+97.321%
2025-01-07	1.2200	1.2200	1.2200	1.2200	+9.910%	4	95	+81.148%
2024-12-17	1.1100	1.1100	1.1100	1.1100	+122.000%	1	91	+99.099%
2024-11-25	0.5000	0.5000	0.5000	0.5000	-57.627%	12	90	+342.000%
2024-11-19	1.1800	1.1800	1.1800	1.1800	+31.111%	2	78	+87.288%
2024-10-29	0.9000	0.9000	0.9000	0.9000	-15.094%	2	76	+145.556%
2024-10-08	1.1000	1.1100	1.0600	1.0600	-22.059%	69	76	+108.491%
2024-09-05	1.3600	1.3600	1.3600	1.3600	+4.615%	4	7	+62.500%
2024-08-30	1.3000	1.3000	1.3000	1.3000	+1.563%	4	3	+70.000%
2024-08-29	1.2400	1.2800	1.2400	1.2800	-1.538%	2	3	+72.656%
2024-08-23	1.2300	1.3000	1.2300	1.3000	0.000%	4	3	+70.000%
2024-07-24	1.3000	1.3000	1.3000	1.3000	-2.985%	1	3	+70.000%
2024-07-10	1.3400	1.3400	1.3400	1.3400	0.000%	2	2	+64.925%