Dark

CMCSA20261218P30
CMCSA Dec 18 2026 30.00 Put (CMCSA261218P00030000)
option OPRA

EOD

Jul 17, 2026

6.19-15.205%(-1.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	6.1900	6.1900	6.1900	6.1900	-15.205%	1	1,911	0.000%
2026-07-15	7.3000	7.3000	7.3000	7.3000	+8.793%	1	1,911	-15.205%
2026-07-14	6.7100	6.7100	6.7100	6.7100	+2.914%	1	1,911	-7.750%
2026-07-13	6.5200	6.5200	6.5200	6.5200	-12.129%	1	1,910	-5.061%
2026-07-09	7.4200	7.4200	7.4200	7.4200	+8.957%	1	1,910	-16.577%
2026-07-08	7.1000	7.1000	6.8100	6.8100	+1.490%	4	1,910	-9.104%
2026-07-06	6.7100	6.7100	6.7100	6.7100	+0.449%	1	1,910	-7.750%
2026-07-02	6.6800	6.6800	6.6800	6.6800	+5.864%	1	1,909	-7.335%
2026-07-01	6.3100	6.3100	6.3100	6.3100	-1.866%	2	1,909	-1.902%
2026-06-30	6.1000	6.5000	6.1000	6.4300	-17.564%	16	1,909	-3.733%
2026-06-26	7.8000	7.8000	7.8000	7.8000	+0.257%	1	1,909	-20.641%
2026-06-25	7.7800	7.7800	7.7800	7.7800	+1.302%	1	1,909	-20.437%
2026-06-24	7.6800	7.6800	7.6800	7.6800	-0.260%	1	1,908	-19.401%
2026-06-23	8.0300	8.0300	7.7000	7.7000	-5.868%	17	1,908	-19.610%
2026-06-22	8.1800	8.1800	8.1800	8.1800	+8.921%	1	1,908	-24.328%
2026-06-17	7.3600	7.5100	7.3600	7.5100	+7.902%	17	1,908	-17.577%
2026-06-16	6.9600	6.9600	6.9600	6.9600	+4.192%	2	1,908	-11.063%
2026-06-15	6.6800	6.6800	6.6800	6.6800	-3.188%	3	1,908	-7.335%
2026-06-12	6.9000	6.9000	6.9000	6.9000	-1.146%	2	1,908	-10.290%
2026-06-11	6.9800	6.9800	6.9800	6.9800	-1.412%	2	1,908	-11.318%
2026-06-10	7.0800	7.0800	7.0800	7.0800	-0.282%	1	1,908	-12.571%
2026-06-08	7.1000	7.1000	7.1000	7.1000	+12.342%	1	1,908	-12.817%
2026-06-03	6.3000	6.3200	6.3000	6.3200	+7.666%	4	1,908	-2.057%
2026-06-02	5.9900	5.9900	5.8700	5.8700	-5.016%	3	1,908	+5.451%
2026-05-29	6.1800	6.1800	6.1800	6.1800	+9.964%	1	1,908	+0.162%
2026-05-26	5.6200	5.6200	5.6200	5.6200	-4.746%	1	1,908	+10.142%
2026-05-22	5.9000	5.9000	5.9000	5.9000	-2.479%	1	1,908	+4.915%
2026-05-21	6.1200	6.1400	6.0500	6.0500	+1.681%	6	1,908	+2.314%
2026-05-19	5.9500	5.9500	5.9500	5.9500	+11.007%	30	1,908	+4.034%
2026-05-08	5.3600	5.3600	5.3600	5.3600	+12.842%	2	1,908	+15.485%
2026-05-05	4.7500	4.7500	4.7500	4.7500	+14.734%	3	1,908	+30.316%
2026-04-27	4.1000	4.1400	3.9600	4.1400	+8.947%	9	1,908	+49.517%
2026-04-24	3.8000	3.8000	3.8000	3.8000	+79.245%	12	1,908	+62.895%
2026-04-23	2.6200	2.6200	2.1200	2.1200	-30.492%	39	1,908	+191.981%
2026-04-21	3.0500	3.0500	3.0500	3.0500	+2.694%	2	1,907	+102.951%
2026-04-20	2.9700	2.9700	2.9700	2.9700	-5.714%	1	1,907	+108.418%
2026-04-17	3.1500	3.1500	3.1500	3.1500	-20.253%	30	1,907	+96.508%
2026-03-30	3.9400	3.9500	3.9400	3.9500	+6.757%	3	1,907	+56.709%
2026-03-26	3.7000	3.7000	3.7000	3.7000	-2.632%	2	1,906	+67.297%
2026-03-23	3.7500	3.8000	3.7500	3.8000	-2.564%	30	1,906	+62.895%
2026-03-18	3.5000	3.9000	3.5000	3.9000	+21.118%	19	1,906	+58.718%
2026-03-16	3.2200	3.2200	3.2200	3.2200	-0.923%	2	1,891	+92.236%
2026-03-13	3.2500	3.2500	3.2500	3.2500	+25.000%	2	1,891	+90.462%
2026-03-05	2.5900	2.6000	2.5900	2.6000	-12.162%	1,501	1,917	+138.077%
2026-03-04	2.8000	2.9600	2.8000	2.9600	+5.338%	14	706	+109.122%
2026-02-27	2.8100	2.8100	2.8100	2.8100	-2.431%	10	692	+120.285%
2026-02-25	2.7600	2.8800	2.7600	2.8800	+9.091%	19	673	+114.931%
2026-02-23	2.6000	2.7000	2.6000	2.6400	-5.376%	53	673	+134.470%
2026-02-20	2.8200	2.8200	2.7900	2.7900	+1.455%	39	667	+121.864%
2026-02-19	2.6900	2.7500	2.6900	2.7500	-3.509%	126	628	+125.091%
2026-02-18	2.8400	2.8500	2.8400	2.8500	+19.247%	26	520	+117.193%
2026-02-12	2.3600	2.3900	2.3600	2.3900	-1.240%	65	494	+158.996%
2026-02-11	2.3100	2.4300	2.3100	2.4200	-36.316%	137	431	+155.785%
2026-01-26	3.8000	3.8000	3.8000	3.8000	-6.173%	24	345	+62.895%
2026-01-21	4.0500	4.0500	4.0500	4.0500	-4.706%	10	324	+52.840%
2026-01-20	4.2500	4.2500	4.2500	4.2500	-2.299%	300	314	+45.647%
2026-01-15	4.3500	4.3500	4.3500	4.3500	+1.163%	1	14	+42.299%
2026-01-12	4.3000	4.3000	4.3000	4.3000	-14.000%	12	13	+43.953%
2026-01-07	5.0000	5.0000	5.0000	5.0000	+25.000%	1	1	+23.800%
2026-01-02	4.1000	4.1000	4.0000	4.0000	+3.896%	3	952	+54.750%
2025-12-31	3.8500	3.8500	3.8500	3.8500	-1.282%	1	954	+60.779%
2025-12-30	3.9000	3.9000	3.9000	3.9000	-2.500%	1	954	+58.718%
2025-12-29	2.6800	4.0000	2.6800	4.0000	-1.961%	43	954	+54.750%
2025-12-26	4.0000	4.0800	3.9000	4.0800	-4.000%	4	931	+51.716%
2025-12-22	4.0500	4.2500	4.0500	4.2500	+8.974%	3	930	+45.647%
2025-12-19	3.8500	3.9000	3.8500	3.9000	+1.828%	7	928	+58.718%
2025-12-18	3.8100	3.8300	3.8100	3.8300	-5.432%	16	928	+61.619%
2025-12-17	4.1000	4.1000	4.0500	4.0500	-1.220%	11	920	+52.840%
2025-12-16	4.1400	4.1900	4.1000	4.1000	-24.074%	3	910	+50.976%
2025-12-12	5.2400	5.4000	5.2400	5.4000	-5.263%	11	909	+14.630%
2025-12-02	5.7000	5.7000	5.7000	5.7000	+2.151%	1	899	+8.596%
2025-11-28	5.5800	5.5800	5.5800	5.5800	+1.455%	2	899	+10.932%
2025-11-25	5.5000	5.5000	5.5000	5.5000	-2.827%	36	897	+12.545%
2025-11-24	5.6600	5.6600	5.6600	5.6600	+2.909%	1	861	+9.364%
2025-11-21	5.5000	5.5000	5.2000	5.5000	+1.852%	10	861	+12.545%
2025-11-20	5.4000	5.4000	5.4000	5.4000	+1.887%	3	862	+14.630%
2025-11-07	5.3000	5.3000	5.3000	5.3000	+5.368%	4	859	+16.792%
2025-11-06	5.0300	5.0300	5.0300	5.0300	-9.857%	5	859	+23.062%
2025-11-03	5.4700	5.5800	5.4700	5.5800	+29.466%	10	854	+10.932%
2025-10-29	4.2600	4.3100	4.2600	4.3100	+9.114%	5	854	+43.619%
2025-10-22	3.9500	3.9500	3.9500	3.9500	-2.469%	12	852	+56.709%
2025-10-20	4.0500	4.0500	4.0500	4.0500	+5.195%	1	856	+52.840%
2025-10-13	3.5800	3.8500	3.5800	3.8500	+14.925%	45	856	+60.779%
2025-10-08	3.3500	3.4500	3.3500	3.3500	-1.471%	5	820	+84.776%
2025-10-03	3.3000	3.4000	3.2000	3.4000	+1.493%	258	826	+82.059%
2025-10-02	3.4900	3.4900	3.3500	3.3500	+4.688%	95	686	+84.776%
2025-09-30	3.2000	3.2000	3.2000	3.2000	+1.587%	1	686	+93.438%
2025-09-24	3.1500	3.1500	3.1500	3.1500	+1.613%	100	686	+96.508%
2025-09-19	3.1000	3.1000	3.1000	3.1000	0.000%	2	633	+99.677%
2025-09-18	2.9600	3.1000	2.9600	3.1000	+12.727%	11	632	+99.677%
2025-09-17	2.7000	2.7500	2.7000	2.7500	+7.843%	2	622	+125.091%
2025-09-12	2.5500	2.5500	2.5500	2.5500	+0.394%	1	622	+142.745%
2025-09-10	2.5000	2.5400	2.5000	2.5400	+11.894%	2	622	+143.701%
2025-08-29	2.2200	2.2700	2.1900	2.2700	-1.732%	4	619	+172.687%
2025-08-26	2.2600	2.3100	2.2600	2.3100	+5.000%	2	619	+167.965%
2025-08-22	2.1700	2.2000	2.1700	2.2000	-16.031%	2	619	+181.364%
2025-08-14	2.6100	2.6300	2.6100	2.6200	-6.093%	74	618	+136.260%
2025-08-08	2.7600	2.7900	2.7600	2.7900	-4.124%	86	545	+121.864%
2025-08-07	2.8000	2.9100	2.8000	2.9100	+11.494%	94	480	+112.715%
2025-08-06	2.5700	2.6100	2.5700	2.6100	-1.136%	2	420	+137.165%
2025-08-05	2.5600	2.6400	2.5600	2.6400	+1.931%	2	419	+134.470%
2025-07-30	2.5900	2.5900	2.5900	2.5900	+2.778%	2	419	+138.996%
2025-07-29	2.4200	2.5200	2.4200	2.5200	+6.329%	2	419	+145.635%
2025-07-28	2.3000	2.3700	2.3000	2.3700	+33.146%	2	419	+161.181%
2025-07-24	1.7300	1.7800	1.7300	1.7800	-1.657%	2	419	+247.753%
2025-07-23	1.7500	1.8100	1.7500	1.8100	-7.653%	2	419	+241.989%
2025-07-22	1.8800	1.9600	1.8800	1.9600	-7.547%	2	419	+215.816%
2025-07-16	2.0600	2.1200	2.0400	2.1200	+4.433%	44	418	+191.981%
2025-07-15	1.9500	2.0300	1.9500	2.0300	+2.525%	2	376	+204.926%
2025-07-14	1.9800	1.9800	1.9800	1.9800	+3.665%	1	375	+212.626%
2025-07-10	1.8100	1.9100	1.8100	1.9100	-0.521%	4	375	+224.084%
2025-07-09	1.8900	1.9200	1.8900	1.9200	-10.280%	2	375	+222.396%
2025-06-27	2.0200	2.1400	2.0200	2.1400	-12.295%	4	375	+189.252%
2025-06-18	2.4200	2.4400	2.4200	2.4400	+2.954%	10	373	+153.689%
2025-06-17	2.4700	2.4700	2.3700	2.3700	+4.867%	98	373	+161.181%
2025-06-16	2.2600	2.2600	2.2600	2.2600	+2.262%	2	471	+173.894%
2025-06-10	2.2100	2.2100	2.2100	2.2100	-9.053%	99	471	+180.090%
2025-05-28	2.4300	2.4300	2.4300	2.4300	+4.292%	2	372	+154.733%
2025-05-20	2.2300	2.3300	2.2300	2.3300	-10.385%	2	372	+165.665%
2025-05-15	2.6000	2.6000	2.6000	2.6000	+5.691%	1	373	+138.077%
2025-05-14	2.4600	2.4600	2.4600	2.4600	-5.019%	1	373	+151.626%
2025-05-12	2.5300	2.5900	2.5300	2.5900	-10.997%	2	372	+138.996%
2025-04-28	2.8500	2.9100	2.8500	2.9100	-9.063%	2	372	+112.715%
2025-04-24	3.2000	3.2000	3.2000	3.2000	+7.744%	1	372	+93.438%
2025-04-22	2.8700	2.9700	2.8700	2.9700	-7.188%	2	371	+108.418%
2025-04-16	3.2000	3.2000	3.2000	3.2000	+15.108%	1	371	+93.438%
2025-04-15	2.7400	2.7800	2.7400	2.7800	+0.361%	2	371	+122.662%
2025-04-14	2.7700	2.7700	2.7700	2.7700	-20.857%	1	371	+123.466%
2025-04-08	3.1100	3.5000	3.1100	3.5000	-10.026%	3	371	+76.857%
2025-04-07	3.8900	3.8900	3.8900	3.8900	+30.100%	1	369	+59.126%
2025-04-04	2.7900	2.9900	2.7900	2.9900	+24.066%	4	369	+107.023%
2025-04-03	2.3700	2.4400	2.3700	2.4100	+5.702%	4	369	+156.846%
2025-04-01	2.2100	2.3100	2.2100	2.2800	+2.703%	4	371	+171.491%
2025-03-28	2.1300	2.2200	2.1300	2.2200	-5.128%	4	372	+178.829%
2025-03-25	2.2000	2.3400	2.2000	2.3400	-0.847%	2	372	+164.530%
2025-03-24	2.2400	2.3600	2.2400	2.3600	-3.673%	2	372	+162.288%
2025-03-21	2.3500	2.4500	2.3500	2.4500	0.000%	4	372	+152.653%
2025-03-20	2.3800	2.4500	2.3800	2.4500	-10.256%	2	372	+152.653%
2025-03-18	2.6000	2.7300	2.6000	2.7300	-2.500%	2	373	+126.740%
2025-03-14	2.6500	2.8000	2.6500	2.8000	+6.061%	4	373	+121.071%
2025-03-11	2.7300	2.7300	2.6400	2.6400	+3.937%	12	373	+134.470%
2025-03-10	2.5400	2.5400	2.5400	2.5400	-1.550%	1	373	+143.701%
2025-03-06	2.6100	2.6200	2.5800	2.5800	-1.901%	260	373	+139.922%
2025-02-27	2.5500	2.6300	2.5500	2.6300	+11.441%	2	115	+135.361%
2025-02-21	2.3600	2.3600	2.3600	2.3600	-4.453%	20	115	+162.288%
2025-02-18	2.4200	2.4700	2.4200	2.4700	-7.836%	2	124	+150.607%
2025-02-12	2.6500	2.6800	2.6200	2.6800	-4.626%	4	124	+130.970%
2025-02-07	2.7300	2.8100	2.7300	2.8100	+2.182%	4	123	+120.285%
2025-02-06	2.7500	2.7500	2.7500	2.7500	-15.385%	10	123	+125.091%
2025-01-30	2.6500	3.2900	2.6500	3.2500	+56.250%	5	113	+90.462%
2025-01-29	2.0000	2.0800	2.0000	2.0800	0.000%	2	108	+197.596%
2025-01-28	2.0800	2.0800	2.0800	2.0800	+4.000%	1	108	+197.596%
2025-01-27	2.0000	2.0000	2.0000	2.0000	-9.091%	16	108	+209.500%
2024-12-27	2.1800	2.2000	2.1800	2.2000	+13.402%	4	92	+181.364%
2024-12-10	1.9400	1.9400	1.9400	1.9400	+12.791%	10	90	+219.072%
2024-10-23	1.7200	1.7200	1.7200	1.7200	+1.775%	25	81	+259.884%
2024-10-22	1.7100	1.7100	1.6900	1.6900	-5.587%	55	56	+266.272%
2024-10-14	1.7900	1.7900	1.7900	1.7900	-2.186%	1	3	+245.810%
2024-10-10	1.8300	1.8300	1.8300	1.8300	-20.435%	1	3	+238.251%
2024-07-16	2.3000	2.3000	2.3000	2.3000	-10.156%	2	3	+169.130%
2024-07-09	2.5600	2.5600	2.5600	2.5600	0.000%	1	1	+141.797%