Dark

CMCSA20270115P25
CMCSA Jan 15 2027 25.00 Put (CMCSA270115P00025000)
option OPRA

EOD

Jul 17, 2026

3.15+8.621%(+0.25)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	2.8800	3.2000	2.8800	3.1500	+8.621%	14	3,100	0.000%
2026-07-16	2.9000	2.9000	2.9000	2.9000	-12.121%	10	3,109	+8.621%
2026-07-15	3.3000	3.3000	3.3000	3.3000	+8.553%	4	3,109	-4.545%
2026-07-13	3.0400	3.0400	3.0400	3.0400	-7.879%	1	3,105	+3.618%
2026-07-10	3.3000	3.3000	3.3000	3.3000	-7.563%	5	3,104	-4.545%
2026-07-09	3.5700	3.5700	3.5700	3.5700	+8.182%	1	3,104	-11.765%
2026-07-08	3.3000	3.3000	3.3000	3.3000	-1.493%	7	3,105	-4.545%
2026-07-07	3.1000	3.3500	3.1000	3.3500	0.000%	38	3,098	-5.970%
2026-07-06	3.2700	3.3500	3.2700	3.3500	-2.899%	24	3,091	-5.970%
2026-07-02	3.4500	3.4500	3.4500	3.4500	+10.577%	5	3,088	-8.696%
2026-07-01	3.0000	3.1200	2.8900	3.1200	+4.348%	38	3,088	+0.962%
2026-06-30	3.1000	3.2000	2.9900	2.9900	+15.000%	16	3,105	+5.351%
2026-06-29	2.4700	2.8600	2.4700	2.6000	-30.108%	92	3,094	+21.154%
2026-06-26	3.8200	3.8200	3.7200	3.7200	-7.000%	3	3,103	-15.323%
2026-06-25	3.8200	4.0000	3.8200	4.0000	+0.251%	6	3,100	-21.250%
2026-06-24	4.0000	4.0000	3.9900	3.9900	+20.181%	2	3,099	-21.053%
2026-06-16	3.3200	3.3200	3.3200	3.3200	+0.606%	1	3,100	-5.120%
2026-06-15	3.3500	3.4000	3.3000	3.3000	-6.780%	9	3,099	-4.545%
2026-06-12	3.5400	3.5400	3.5400	3.5400	+1.143%	1	3,098	-11.017%
2026-06-11	3.5000	3.5000	3.5000	3.5000	-2.778%	1	3,098	-10.000%
2026-06-08	3.8000	3.8000	3.5500	3.6000	-6.250%	105	3,099	-12.500%
2026-06-05	3.9000	3.9000	3.8400	3.8400	-4.000%	6	3,143	-17.969%
2026-06-04	3.7400	4.0000	3.7400	4.0000	+5.263%	3	3,143	-21.250%
2026-06-03	3.2000	3.8000	3.0000	3.8000	+22.581%	13	3,142	-17.105%
2026-06-02	3.0500	3.1300	3.0500	3.1000	+5.802%	22	3,134	+1.613%
2026-06-01	3.0600	3.0600	2.9300	2.9300	+0.342%	39	3,115	+7.509%
2026-05-29	2.9900	3.0000	2.9200	2.9200	+1.038%	108	3,087	+7.877%
2026-05-28	2.7900	2.8900	2.7900	2.8900	+2.482%	11	3,071	+8.997%
2026-05-27	2.7300	2.8200	2.6000	2.8200	+0.356%	34	3,065	+11.702%
2026-05-26	2.7300	2.9200	2.7300	2.8100	-3.767%	108	3,033	+12.100%
2026-05-22	2.9200	2.9300	2.9200	2.9200	+0.344%	72	2,929	+7.877%
2026-05-21	3.0500	3.0500	2.8900	2.9100	+1.394%	236	2,851	+8.247%
2026-05-20	2.9000	2.9100	2.8700	2.8700	-0.692%	33	2,851	+9.756%
2026-05-19	3.1000	3.1000	2.8900	2.8900	-1.027%	3	2,829	+8.997%
2026-05-18	2.8400	2.9200	2.8200	2.9200	-0.680%	176	2,829	+7.877%
2026-05-15	2.8200	2.9400	2.7800	2.9400	+2.797%	12	2,829	+7.143%
2026-05-14	3.2000	3.2000	2.8600	2.8600	-3.051%	3	2,829	+10.140%
2026-05-13	2.9500	2.9500	2.9500	2.9500	+5.357%	1	2,824	+6.780%
2026-05-12	2.8400	2.8600	2.8000	2.8000	+0.719%	6	2,824	+12.500%
2026-05-11	2.5100	2.8500	2.5100	2.7800	+10.317%	24	2,824	+13.309%
2026-05-08	2.4100	2.5400	2.4000	2.5200	+15.596%	22	2,802	+25.000%
2026-05-07	2.2200	2.2200	2.1400	2.1800	+3.318%	60	2,799	+44.495%
2026-05-06	2.1100	2.1100	2.1100	2.1100	+0.476%	1	2,789	+49.289%
2026-05-05	2.0700	2.1600	2.0200	2.1000	+13.514%	25	2,790	+50.000%
2026-05-01	1.8200	1.9000	1.8200	1.8500	-10.628%	143	2,759	+70.270%
2026-04-29	1.7800	2.0700	1.7800	2.0700	+9.524%	50	2,759	+52.174%
2026-04-27	1.9000	1.9000	1.8800	1.8900	+2.162%	138	2,719	+66.667%
2026-04-24	1.3500	1.8500	1.3500	1.8500	+98.925%	394	2,622	+70.270%
2026-04-23	0.9300	0.9300	0.9300	0.9300	-31.111%	30	2,250	+238.710%
2026-04-21	1.3000	1.3500	1.3000	1.3500	+8.871%	12	2,260	+133.333%
2026-04-20	1.2400	1.2400	1.2400	1.2400	-7.463%	15	2,260	+154.032%
2026-04-17	1.3400	1.3400	1.3400	1.3400	-16.250%	20	2,260	+135.075%
2026-04-16	1.6000	1.6000	1.6000	1.6000	-9.091%	2	2,260	+96.875%
2026-04-14	1.7700	1.7700	1.7600	1.7600	-5.376%	9	2,262	+78.977%
2026-04-13	1.9000	1.9000	1.8600	1.8600	+3.911%	8	2,262	+69.355%
2026-04-10	1.7200	1.7900	1.7200	1.7900	-5.789%	7	2,263	+75.978%
2026-04-09	1.9000	1.9000	1.9000	1.9000	-2.564%	9	2,262	+65.789%
2026-04-08	1.9500	1.9500	1.9500	1.9500	-4.412%	10	2,253	+61.538%
2026-04-07	2.0400	2.0400	2.0400	2.0400	+1.493%	9	2,243	+54.412%
2026-04-06	2.0200	2.0200	2.0100	2.0100	0.000%	19	2,243	+56.716%
2026-04-02	2.0100	2.0100	2.0100	2.0100	+5.789%	1	2,232	+56.716%
2026-04-01	1.9000	1.9000	1.9000	1.9000	+1.064%	1	2,232	+65.789%
2026-03-31	1.8800	1.8800	1.8800	1.8800	+4.444%	1	2,231	+67.553%
2026-03-30	1.7000	1.8000	1.7000	1.8000	+2.857%	18	2,230	+75.000%
2026-03-26	1.7500	1.7500	1.7500	1.7500	-5.405%	5	2,222	+80.000%
2026-03-25	1.8400	1.8500	1.8400	1.8500	+7.558%	41	2,227	+70.270%
2026-03-20	1.7200	1.7200	1.7200	1.7200	-5.495%	20	2,227	+83.140%
2026-03-19	1.8100	1.8200	1.8100	1.8200	+0.552%	8	2,227	+73.077%
2026-03-18	1.8100	1.8100	1.8100	1.8100	+13.836%	22	2,223	+74.033%
2026-03-13	1.5900	1.5900	1.5900	1.5900	+4.605%	45	2,222	+98.113%
2026-03-12	1.5200	1.5200	1.5200	1.5200	-1.935%	20	2,222	+107.237%
2026-03-11	1.5400	1.5500	1.5400	1.5500	+11.511%	21	2,242	+103.226%
2026-03-10	1.3900	1.3900	1.3900	1.3900	-1.418%	134	2,221	+126.619%
2026-03-09	1.4100	1.4100	1.4100	1.4100	+4.444%	1	2,147	+123.404%
2026-03-06	1.3800	1.3800	1.3500	1.3500	+13.445%	41	2,147	+133.333%
2026-03-05	1.1900	1.1900	1.1900	1.1900	+0.847%	30	2,167	+164.706%
2026-03-04	1.1100	1.1800	1.1100	1.1800	-11.940%	2	2,137	+166.949%
2026-03-03	1.3400	1.3400	1.3400	1.3400	+0.752%	4	2,136	+135.075%
2026-02-27	1.3300	1.3300	1.3300	1.3300	-13.636%	30	2,136	+136.842%
2026-02-23	1.5400	1.5400	1.5400	1.5400	+18.462%	1	2,136	+104.545%
2026-02-19	1.2700	1.3000	1.2400	1.3000	+4.839%	435	2,136	+142.308%
2026-02-17	1.2500	1.3000	1.2400	1.2400	-2.362%	371	2,264	+154.032%
2026-02-13	1.2000	1.2800	1.2000	1.2700	+4.959%	33	2,290	+148.031%
2026-02-12	0.9700	1.2500	0.9700	1.2100	+13.084%	221	2,290	+160.331%
2026-02-11	1.0100	1.0800	1.0100	1.0700	-3.604%	29	2,311	+194.393%
2026-02-10	1.2500	1.2500	1.1100	1.1100	-17.164%	18	2,311	+183.784%
2026-02-06	1.3500	1.3500	1.3300	1.3400	-3.597%	153	2,310	+135.075%
2026-02-04	1.6000	1.6000	1.3200	1.3900	-11.465%	499	2,325	+126.619%
2026-02-03	1.4600	1.5900	1.4400	1.5700	-6.548%	435	2,602	+100.637%
2026-02-02	1.5000	1.6800	1.5000	1.6800	-2.326%	382	2,744	+87.500%
2026-01-30	1.7400	1.7400	1.7200	1.7200	-7.027%	49	2,384	+83.140%
2026-01-29	2.1000	2.1000	1.8500	1.8500	-2.116%	3	2,385	+70.270%
2026-01-27	1.9000	1.9500	1.8400	1.8900	+6.180%	66	2,382	+66.667%
2026-01-26	1.8500	1.8500	1.7800	1.7800	-11.443%	450	2,400	+76.966%
2026-01-23	2.0100	2.0100	2.0100	2.0100	+8.649%	11	1,951	+56.716%
2026-01-22	1.9000	1.9000	1.8400	1.8500	-5.128%	301	1,962	+70.270%
2026-01-21	2.0200	2.0800	1.9500	1.9500	-11.765%	26	1,763	+61.538%
2026-01-20	2.2000	2.2100	2.1100	2.2100	-6.356%	63	1,748	+42.534%
2026-01-16	2.3500	2.3600	2.3500	2.3600	+6.306%	101	1,774	+33.475%
2026-01-15	2.1200	2.2200	2.1200	2.2200	+3.738%	9	1,774	+41.892%
2026-01-14	2.2600	2.2600	2.0500	2.1400	-5.310%	141	1,767	+47.196%
2026-01-13	2.1000	2.2600	2.1000	2.2600	+9.709%	95	1,711	+39.381%
2026-01-12	2.1000	2.1200	2.0100	2.0600	-9.251%	21	1,661	+52.913%
2026-01-09	2.2700	2.2700	2.1800	2.2700	-4.219%	1,211	1,672	+38.767%
2026-01-08	2.3800	2.3800	2.2000	2.3700	-4.819%	415	463	+32.911%
2026-01-07	2.4900	2.4900	2.4900	2.4900	-4.231%	17	76	+26.506%
2026-01-06	2.5900	2.6900	2.5900	2.6000	+26.829%	60	60	+21.154%
2026-01-02	1.9000	2.0700	1.9000	2.0500	+6.218%	241	2,784	+53.659%
2025-12-31	1.9300	1.9300	1.9300	1.9300	+1.579%	23	2,893	+63.212%
2025-12-30	1.9300	1.9900	1.9000	1.9000	-5.000%	628	2,893	+65.789%
2025-12-29	2.0000	2.0000	2.0000	2.0000	-1.478%	5	2,789	+57.500%
2025-12-26	2.0300	2.0300	2.0300	2.0300	0.000%	3	2,786	+55.172%
2025-12-24	2.0300	2.0300	2.0300	2.0300	-6.019%	1	2,787	+55.172%
2025-12-23	2.1500	2.1600	2.1000	2.1600	+4.348%	109	2,787	+45.833%
2025-12-22	2.0700	2.0700	2.0700	2.0700	+3.500%	1	2,679	+52.174%
2025-12-19	1.9800	2.0500	1.9800	2.0000	+2.041%	32	2,678	+57.500%
2025-12-18	2.0100	2.0100	1.9600	1.9600	-7.109%	16	2,655	+60.714%
2025-12-17	2.1100	2.1100	2.1100	2.1100	-16.601%	1	2,669	+49.289%
2025-12-15	2.6100	2.6100	2.5300	2.5300	-7.664%	115	2,669	+24.506%
2025-12-09	2.8000	2.8500	2.7400	2.7400	+24.545%	10	2,611	+14.964%
2025-12-05	2.7400	2.7400	2.2000	2.2000	-13.386%	12	2,602	+43.182%
2025-12-04	2.7500	2.7600	2.5400	2.5400	+8.085%	7	2,598	+24.016%
2025-12-02	2.9000	2.9900	2.3500	2.3500	-20.339%	8	2,595	+34.043%
2025-11-28	2.9000	2.9500	2.8900	2.9500	-0.673%	181	2,593	+6.780%
2025-11-26	2.8700	2.9700	2.8600	2.9700	-1.000%	14	2,500	+6.061%
2025-11-25	2.9000	3.0400	2.9000	3.0000	0.000%	9	2,500	+5.000%
2025-11-19	2.9500	3.0000	2.9500	3.0000	+8.696%	7	2,504	+5.000%
2025-11-18	2.9100	2.9100	2.7600	2.7600	-3.158%	4	2,497	+14.130%
2025-11-17	2.7800	2.8500	2.7700	2.8500	-3.716%	3	2,494	+10.526%
2025-11-14	2.9600	2.9600	2.9600	2.9600	+3.136%	1	2,492	+6.419%
2025-11-06	2.8700	2.8700	2.8700	2.8700	+3.986%	1	2,492	+9.756%
2025-11-05	2.7600	2.7600	2.7600	2.7600	-5.155%	1	2,491	+14.130%
2025-11-03	2.9100	2.9100	2.9100	2.9100	+2.105%	10	2,480	+8.247%
2025-10-31	3.0000	3.0000	2.8500	2.8500	-5.316%	216	2,480	+10.526%
2025-10-30	3.2200	3.2200	2.6400	3.0100	+40.000%	15	2,267	+4.651%
2025-10-29	2.1500	2.1500	2.1500	2.1500	+2.381%	20	2,255	+46.512%
2025-10-27	1.9300	2.1000	1.9300	2.1000	+2.941%	6	2,237	+50.000%
2025-10-24	2.0400	2.0400	2.0400	2.0400	+9.091%	1	2,237	+54.412%
2025-10-22	1.8600	1.8700	1.8600	1.8700	-7.426%	10	2,237	+68.449%
2025-10-20	1.9500	2.0200	1.9500	2.0200	+1.000%	15	2,237	+55.941%
2025-10-15	2.0000	2.0000	2.0000	2.0000	0.000%	1	2,236	+57.500%
2025-10-13	2.0000	2.0000	2.0000	2.0000	0.000%	1	2,236	+57.500%
2025-10-10	1.9000	2.0000	1.9000	2.0000	+14.286%	13	2,236	+57.500%
2025-10-07	1.7500	1.7500	1.7500	1.7500	+8.696%	1	2,228	+80.000%
2025-10-06	1.6500	1.6700	1.6100	1.6100	+0.625%	5	2,228	+95.652%
2025-10-03	1.7000	1.7000	1.5800	1.6000	-6.433%	11	2,224	+96.875%
2025-10-02	1.7200	1.7200	1.6200	1.7100	+10.323%	44	2,214	+84.211%
2025-09-30	1.5000	1.5500	1.5000	1.5500	+6.897%	57	2,199	+103.226%
2025-09-25	1.4700	1.4700	1.4500	1.4500	-4.605%	2	2,199	+117.241%
2025-09-23	1.4400	1.5200	1.4400	1.5200	-1.935%	132	2,199	+107.237%
2025-09-22	1.5100	1.5500	1.5100	1.5500	+4.730%	2	2,067	+103.226%
2025-09-19	1.5400	1.5400	1.4800	1.4800	-6.329%	11	2,065	+112.838%
2025-09-18	1.5800	1.5800	1.5800	1.5800	+10.490%	10	2,055	+99.367%
2025-09-16	1.4500	1.4500	1.4300	1.4300	+10.000%	28	2,055	+120.280%
2025-09-12	1.3000	1.3000	1.3000	1.3000	+9.244%	1	2,034	+142.308%
2025-09-11	1.1900	1.1900	1.1900	1.1900	+5.310%	1	2,034	+164.706%
2025-09-09	1.1300	1.1300	1.1300	1.1300	-1.739%	17	2,033	+178.761%
2025-09-08	1.1100	1.1500	1.1100	1.1500	0.000%	2	2,050	+173.913%
2025-09-05	1.1000	1.1500	1.1000	1.1500	+3.604%	2	2,050	+173.913%
2025-09-04	1.1300	1.1300	1.0900	1.1100	+1.835%	1,511	2,050	+183.784%
2025-09-02	1.0600	1.0900	1.0600	1.0900	0.000%	2	1,040	+188.991%
2025-08-25	1.0400	1.0900	1.0400	1.0900	-6.034%	2	1,040	+188.991%
2025-08-21	1.1400	1.1600	1.1100	1.1600	-0.855%	4	1,039	+171.552%
2025-08-15	1.2000	1.2000	1.1700	1.1700	-12.687%	100	1,040	+169.231%
2025-08-07	1.3000	1.3500	1.3000	1.3400	+1.515%	31	950	+135.075%
2025-08-06	1.3200	1.3200	1.3200	1.3200	+10.000%	20	924	+138.636%
2025-08-05	1.2200	1.2900	1.2000	1.2000	0.000%	4	904	+162.500%
2025-07-29	1.2000	1.2000	1.2000	1.2000	+8.108%	30	903	+162.500%
2025-07-28	1.1000	1.1100	1.0600	1.1100	+0.909%	7	873	+183.784%
2025-07-25	1.0000	1.1000	1.0000	1.1000	+10.000%	105	868	+186.364%
2025-06-30	1.0000	1.0000	1.0000	1.0000	-13.043%	2	763	+215.000%
2025-06-25	1.1500	1.1500	1.1500	1.1500	-3.361%	5	765	+173.913%
2025-06-13	1.2200	1.2200	1.1900	1.1900	-10.526%	6	760	+164.706%
2025-06-03	1.3300	1.3600	1.3300	1.3300	+2.308%	3	763	+136.842%
2025-05-22	1.3000	1.3000	1.3000	1.3000	+4.839%	2	764	+142.308%
2025-05-19	1.2700	1.2700	1.2400	1.2400	-20.513%	8	766	+154.032%
2025-04-25	1.0000	1.6000	1.0000	1.5600	-4.878%	20	767	+101.923%
2025-04-22	1.5800	1.6400	1.5800	1.6400	-1.796%	2	759	+92.073%
2025-04-21	1.6700	1.6700	1.6700	1.6700	+9.150%	1	759	+88.623%
2025-04-17	1.4700	1.5300	1.4700	1.5300	-4.969%	2	759	+105.882%
2025-04-15	1.5200	1.6100	1.5200	1.6100	0.000%	2	759	+95.652%
2025-04-14	1.6600	1.6600	1.5500	1.6100	-15.263%	3	759	+95.652%
2025-04-11	1.8500	1.9000	1.8500	1.9000	+4.396%	4	758	+65.789%
2025-04-10	1.8200	1.8200	1.8200	1.8200	0.000%	10	759	+73.077%
2025-04-04	2.0100	2.0100	1.8200	1.8200	+58.261%	82	759	+73.077%
2025-03-26	1.1500	1.1500	1.1500	1.1500	-8.000%	10	762	+173.913%
2025-03-25	1.2500	1.2500	1.2500	1.2500	0.000%	5	763	+152.000%
2025-03-24	1.2500	1.2500	1.2500	1.2500	-5.303%	40	758	+152.000%
2025-03-21	1.2500	1.3200	1.2500	1.3200	0.000%	4	739	+138.636%
2025-03-20	1.2600	1.3200	1.2600	1.3200	-8.966%	2	740	+138.636%
2025-03-19	1.3500	1.4500	1.3500	1.4500	-3.333%	6	741	+117.241%
2025-03-18	1.4300	1.5000	1.4300	1.5000	+11.111%	2	741	+110.000%
2025-02-28	1.3900	1.3900	1.3500	1.3500	-0.735%	8	742	+133.333%
2025-02-27	1.3600	1.3600	1.3600	1.3600	-2.857%	1	743	+131.618%
2025-02-26	1.4000	1.4000	1.4000	1.4000	+12.000%	1	743	+125.000%
2025-02-24	1.2500	1.2500	1.2500	1.2500	-2.344%	4	743	+152.000%
2025-02-21	1.2700	1.2800	1.2000	1.2800	+1.587%	224	743	+146.094%
2025-02-20	1.2300	1.2600	1.2300	1.2600	-10.638%	2	796	+150.000%
2025-02-13	1.4100	1.4100	1.4100	1.4100	-1.399%	2	793	+123.404%
2025-02-10	1.4300	1.4300	1.4300	1.4300	-4.667%	3	793	+120.280%
2025-02-07	1.5000	1.5000	1.5000	1.5000	+1.351%	2	791	+110.000%
2025-02-06	1.4800	1.5100	1.4800	1.4800	-8.075%	3	790	+112.838%
2025-02-05	1.6100	1.6100	1.6100	1.6100	-5.848%	500	790	+95.652%
2025-02-04	1.6600	1.7100	1.6600	1.7100	+6.875%	2	290	+84.211%
2025-01-31	1.7000	1.7000	1.6000	1.6000	-6.433%	206	290	+96.875%
2025-01-30	1.7000	1.8000	1.7000	1.7100	+52.679%	76	187	+84.211%
2025-01-27	1.0200	1.1200	1.0200	1.1200	-0.885%	2	95	+181.250%
2025-01-24	1.1300	1.1300	1.1300	1.1300	-5.042%	2	95	+178.761%
2025-01-23	1.1200	1.1900	1.1200	1.1900	+3.478%	2	95	+164.706%
2025-01-22	1.1500	1.1500	1.1500	1.1500	+0.877%	6	95	+173.913%
2025-01-21	1.2000	1.2000	1.1400	1.1400	-10.236%	41	50	+176.316%
2025-01-17	1.2900	1.2900	1.2700	1.2700	-2.308%	8	50	+148.031%
2025-01-16	1.2900	1.3000	1.2900	1.3000	0.000%	3	50	+142.308%
2025-01-15	1.4300	1.4300	1.2600	1.3000	-3.704%	4	47	+142.308%
2025-01-13	1.3000	1.3500	1.3000	1.3500	-0.735%	2	47	+133.333%
2025-01-08	1.3400	1.3600	1.3200	1.3600	+7.937%	15	30	+131.618%
2025-01-07	1.2600	1.3000	1.2600	1.2600	+5.000%	3	30	+150.000%
2025-01-02	1.2000	1.2000	1.2000	1.2000	+9.091%	6	27	+162.500%
2024-12-09	1.0200	1.1000	1.0200	1.1000	+46.667%	21	21	+186.364%
2024-09-24	0.7500	0.7500	0.7500	0.7500	0.000%	15	15	+320.000%