Dark

CMCSA20270115P20
CMCSA Jan 15 2027 20.00 Put (CMCSA270115P00020000)
option OPRA

EOD

Jul 17, 2026

0.8900-12.745%(-0.1300)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.7500	0.8900	0.7500	0.8900	-12.745%	25	7,458	0.000%
2026-07-15	1.0400	1.0400	0.9700	1.0200	+8.511%	50	7,433	-12.745%
2026-07-14	0.9400	0.9400	0.9400	0.9400	+11.905%	1	7,471	-5.319%
2026-07-13	0.8600	0.8600	0.7600	0.8400	-17.647%	74	7,471	+5.952%
2026-07-10	1.0100	1.0200	1.0100	1.0200	-11.304%	2	7,499	-12.745%
2026-07-09	1.1600	1.1600	1.0900	1.1500	+9.524%	174	7,499	-22.609%
2026-07-08	1.0300	1.0500	1.0200	1.0500	0.000%	21	7,535	-15.238%
2026-07-07	0.9200	1.0500	0.9200	1.0500	0.000%	170	7,514	-15.238%
2026-07-06	0.9900	1.1400	0.9900	1.0500	-3.670%	287	7,444	-15.238%
2026-07-02	0.9600	1.1200	0.9600	1.0900	+17.204%	53	7,197	-18.349%
2026-07-01	1.0000	1.0000	0.9000	0.9300	-2.105%	19	7,197	-4.301%
2026-06-30	0.9500	0.9500	0.9500	0.9500	+10.465%	14	7,195	-6.316%
2026-06-29	0.5400	0.8600	0.5400	0.8600	-28.333%	47	7,207	+3.488%
2026-06-26	1.2500	1.2700	1.1700	1.2000	-9.091%	142	7,165	-25.833%
2026-06-25	1.3600	1.3600	1.2600	1.3200	-0.752%	6	7,034	-32.576%
2026-06-24	1.3500	1.4200	1.3300	1.3300	+4.724%	35	7,031	-33.083%
2026-06-23	1.3500	1.3500	1.2700	1.2700	-12.414%	334	7,003	-29.921%
2026-06-22	1.4600	1.5100	1.4500	1.4500	-6.452%	80	6,683	-38.621%
2026-06-18	1.4000	1.5500	1.4000	1.5500	+10.714%	223	6,428	-42.581%
2026-06-17	1.3300	1.4000	1.3200	1.4000	+20.690%	42	6,428	-36.429%
2026-06-16	1.1000	1.1600	1.1000	1.1600	+6.422%	17	6,397	-23.276%
2026-06-15	1.0900	1.0900	1.0900	1.0900	-12.097%	6	6,397	-18.349%
2026-06-11	1.2400	1.2600	1.2100	1.2400	-1.587%	32	6,399	-28.226%
2026-06-10	1.3100	1.3100	1.2600	1.2600	-3.817%	2	6,392	-29.365%
2026-06-09	1.3500	1.3500	1.2600	1.3100	-2.963%	14	6,390	-32.061%
2026-06-08	1.3200	1.3800	1.2900	1.3500	-1.460%	178	6,384	-34.074%
2026-06-05	1.3500	1.4100	1.3400	1.3700	-8.054%	84	6,221	-35.036%
2026-06-04	1.5000	1.5400	1.4900	1.4900	+10.370%	18	6,148	-40.268%
2026-06-03	1.2000	1.3500	1.2000	1.3500	+32.353%	844	6,150	-34.074%
2026-06-02	1.0700	1.0700	0.9700	1.0200	+0.990%	57	6,827	-12.745%
2026-06-01	0.9800	1.0100	0.9800	1.0100	+3.061%	2	6,829	-11.881%
2026-05-29	0.9600	0.9800	0.9100	0.9800	+3.158%	112	6,828	-9.184%
2026-05-28	0.9200	0.9500	0.8500	0.9500	+3.261%	63	6,774	-6.316%
2026-05-26	0.9200	0.9200	0.9200	0.9200	+1.099%	2	6,752	-3.261%
2026-05-22	0.9300	0.9300	0.9100	0.9100	-9.000%	12	6,752	-2.198%
2026-05-21	1.0000	1.0000	1.0000	1.0000	+1.010%	2	6,750	-11.000%
2026-05-20	0.9300	0.9900	0.9300	0.9900	-2.941%	992	6,750	-10.101%
2026-05-19	1.0100	1.0200	1.0000	1.0200	+6.250%	84	7,276	-12.745%
2026-05-18	0.9600	0.9600	0.9600	0.9600	-2.041%	30	7,276	-7.292%
2026-05-15	0.9700	0.9800	0.9700	0.9800	-1.010%	34	7,276	-9.184%
2026-05-13	1.0200	1.0400	0.9900	0.9900	-1.000%	997	7,272	-10.101%
2026-05-12	0.9500	1.0100	0.9300	1.0000	+17.647%	2,368	4,923	-11.000%
2026-05-11	0.8500	0.8500	0.8500	0.8500	+13.333%	1	4,923	+4.706%
2026-05-08	0.7400	0.7600	0.7400	0.7500	+10.294%	6	4,923	+18.667%
2026-05-06	0.7200	0.7200	0.6800	0.6800	+3.030%	11	4,921	+30.882%
2026-05-05	0.6300	0.7100	0.6300	0.6600	+17.857%	70	4,930	+34.848%
2026-05-04	0.6200	0.6200	0.5600	0.5600	-1.754%	4	4,950	+58.929%
2026-04-28	0.5700	0.5700	0.5700	0.5700	0.000%	1	4,951	+56.140%
2026-04-27	0.5700	0.5700	0.5600	0.5700	-6.557%	20	4,950	+56.140%
2026-04-24	0.4700	0.6300	0.4700	0.6100	+32.609%	40	4,930	+45.902%
2026-04-21	0.4600	0.4600	0.4600	0.4600	+9.524%	20	4,912	+93.478%
2026-04-17	0.5400	0.5400	0.4200	0.4200	-16.000%	65	4,912	+111.905%
2026-04-16	0.5200	0.5200	0.5000	0.5000	-15.254%	6	4,886	+78.000%
2026-04-15	0.5800	0.5900	0.5800	0.5900	-7.813%	2	4,892	+50.847%
2026-04-14	0.6400	0.6400	0.6400	0.6400	-7.246%	14	4,891	+39.063%
2026-04-13	0.6900	0.6900	0.6900	0.6900	+11.290%	11	4,877	+28.986%
2026-04-10	0.6200	0.6200	0.6200	0.6200	-8.824%	11	4,867	+43.548%
2026-04-09	0.6700	0.6800	0.6700	0.6800	0.000%	15	4,867	+30.882%
2026-04-08	0.6900	0.6900	0.6800	0.6800	-12.821%	15	4,867	+30.882%
2026-04-07	0.7800	0.7800	0.7800	0.7800	+36.842%	14	4,867	+14.103%
2026-03-26	0.5700	0.5700	0.5700	0.5700	-17.391%	1,400	4,853	+56.140%
2026-03-25	0.6900	0.6900	0.6900	0.6900	+15.000%	1	3,453	+28.986%
2026-03-24	0.6000	0.6000	0.6000	0.6000	-4.762%	5	3,453	+48.333%
2026-03-19	0.6300	0.6400	0.6300	0.6300	+1.613%	6	3,448	+41.270%
2026-03-18	0.7000	0.7000	0.6200	0.6200	+10.714%	56	3,442	+43.548%
2026-03-13	0.5600	0.5600	0.5600	0.5600	+5.660%	25	3,440	+58.929%
2026-03-06	0.6900	0.6900	0.5300	0.5300	-11.667%	59	3,440	+67.925%
2026-03-03	0.7700	0.7700	0.6000	0.6000	-15.493%	2	3,439	+48.333%
2026-03-02	0.7100	0.7100	0.7100	0.7100	+10.938%	1	3,438	+25.352%
2026-02-27	0.6400	0.6400	0.6400	0.6400	+10.345%	72	3,437	+39.063%
2026-02-19	0.5000	0.5800	0.5000	0.5800	-9.375%	2	3,394	+53.448%
2026-02-18	0.6400	0.6400	0.6400	0.6400	+23.077%	1	3,394	+39.063%
2026-02-17	0.4900	0.5200	0.4900	0.5200	+18.182%	987	3,393	+71.154%
2026-02-13	0.4800	0.4800	0.3900	0.4400	-2.222%	9	2,491	+102.273%
2026-02-12	0.4500	0.4500	0.4500	0.4500	+9.756%	3	2,491	+97.778%
2026-02-11	0.4100	0.4100	0.4100	0.4100	-34.921%	5	2,491	+117.073%
2026-02-10	0.6300	0.6300	0.6300	0.6300	+8.621%	1	2,491	+41.270%
2026-02-06	0.5800	0.5800	0.5800	0.5800	-10.769%	1	2,492	+53.448%
2026-02-05	0.6500	0.6500	0.6500	0.6500	-15.584%	12	2,492	+36.923%
2026-01-20	0.7700	0.7700	0.7700	0.7700	-6.098%	1	2,482	+15.584%
2026-01-15	0.7900	0.8200	0.7900	0.8200	+6.494%	335	2,481	+8.537%
2026-01-14	0.7900	0.8200	0.7700	0.7700	+108.108%	148	2,151	+15.584%
2026-01-12	0.3700	0.3700	0.3700	0.3700	-55.422%	2,000	2,024	+140.541%
2026-01-09	0.8000	0.8300	0.8000	0.8300	-18.627%	29	75	+7.229%
2026-01-07	1.0200	1.0200	1.0200	1.0200	+32.468%	50	50	-12.745%
2026-01-02	0.7300	0.7700	0.7300	0.7700	+5.479%	2	30,538	+15.584%
2025-12-31	0.7300	0.7600	0.7300	0.7300	-7.595%	42	30,578	+21.918%
2025-12-29	0.7100	0.7900	0.7100	0.7900	-5.952%	3	30,578	+12.658%
2025-12-26	0.7500	0.8400	0.7500	0.8400	-3.448%	4	30,578	+5.952%
2025-12-19	0.8500	0.8700	0.8500	0.8700	+14.474%	2	30,579	+2.299%
2025-12-18	0.7700	0.8300	0.7400	0.7600	-5.000%	15,008	30,579	+17.105%
2025-12-17	0.7900	0.8500	0.7800	0.8000	-13.978%	15,041	15,573	+11.250%
2025-12-16	1.0600	1.0600	0.9300	0.9300	-14.679%	13	564	-4.301%
2025-12-12	1.0900	1.0900	1.0900	1.0900	+4.808%	200	561	-18.349%
2025-12-11	1.0400	1.0400	1.0400	1.0400	-6.306%	30	361	-14.423%
2025-12-09	1.1100	1.1100	1.1100	1.1100	+8.824%	40	331	-19.820%
2025-12-05	1.0000	1.0200	1.0000	1.0200	-10.526%	2	342	-12.745%
2025-12-04	1.1100	1.2000	1.1100	1.1400	-4.202%	7	342	-21.930%
2025-12-02	1.2400	1.2600	1.0900	1.1900	-6.299%	38	337	-25.210%
2025-12-01	1.2700	1.2700	1.2700	1.2700	+3.252%	1	306	-29.921%
2025-11-26	1.2300	1.2800	1.2200	1.2300	-2.381%	6	305	-27.642%
2025-11-25	1.2100	1.2700	1.1900	1.2600	-0.787%	8	305	-29.365%
2025-11-24	1.2100	1.3300	1.2100	1.2700	+2.419%	22	305	-29.921%
2025-11-21	1.3100	1.3700	1.1900	1.2400	-8.824%	12	305	-28.226%
2025-11-20	1.3100	1.3600	1.3100	1.3600	+7.937%	4	305	-34.559%
2025-11-18	1.2400	1.3100	1.2200	1.2600	+5.000%	8	305	-29.365%
2025-11-17	1.2000	1.2000	1.2000	1.2000	-12.409%	100	305	-25.833%
2025-11-14	1.3700	1.3700	1.3700	1.3700	+13.223%	1	205	-35.036%
2025-11-13	1.2100	1.2100	1.2100	1.2100	+0.833%	25	204	-26.446%
2025-11-04	1.1800	1.2000	1.1800	1.2000	-0.826%	50	179	-25.833%
2025-11-03	1.6300	1.6300	1.2100	1.2100	-3.200%	6	123	-26.446%
2025-10-31	1.2500	1.2500	1.2500	1.2500	+13.636%	1	123	-28.800%
2025-10-30	1.4200	1.4200	1.1000	1.1000	+23.596%	12	124	-19.091%
2025-10-29	0.8900	0.8900	0.8900	0.8900	+4.706%	5	114	0.000%
2025-10-27	0.7700	0.8500	0.7700	0.8500	+3.659%	2	109	+4.706%
2025-10-24	0.8400	0.8400	0.8200	0.8200	+1.235%	10	109	+8.537%
2025-10-23	0.8100	0.8100	0.8100	0.8100	-5.814%	37	107	+9.877%
2025-10-13	0.8600	0.8600	0.8600	0.8600	+30.303%	15	93	+3.488%
2025-10-07	0.6600	0.6600	0.6600	0.6600	+10.000%	10	98	+34.848%
2025-09-29	0.6000	0.6000	0.6000	0.6000	+20.000%	10	98	+48.333%
2025-09-08	0.5000	0.5000	0.5000	0.5000	+8.696%	5	93	+78.000%
2025-08-26	0.4600	0.4600	0.4600	0.4600	+2.222%	3	90	+93.478%
2025-08-22	0.4500	0.4500	0.4500	0.4500	-11.765%	4	90	+97.778%
2025-08-05	0.5100	0.5100	0.5100	0.5100	+2.000%	15	91	+74.510%
2025-07-31	0.5000	0.5000	0.5000	0.5000	-9.091%	4	76	+78.000%
2025-07-30	0.5500	0.5500	0.5500	0.5500	-14.063%	1	72	+61.818%
2025-05-19	0.6100	0.6400	0.6100	0.6400	-14.667%	2	72	+39.063%
2025-04-24	0.7500	0.7500	0.7500	0.7500	-16.667%	4	72	+18.667%
2025-04-04	0.6900	0.9000	0.6900	0.9000	+20.000%	112	75	-1.111%
2025-01-31	0.7500	0.7500	0.7500	0.7500	-7.407%	6	122	+18.667%
2025-01-30	0.9000	0.9000	0.7900	0.8100	+20.896%	26	51	+9.877%
2025-01-17	0.6700	0.6700	0.6700	0.6700	+3.077%	100	51	+32.836%
2025-01-08	0.6500	0.6500	0.6500	0.6500	+41.304%	51	1	+36.923%
2024-12-09	0.4600	0.4600	0.4600	0.4600	0.000%	1	1	+93.478%