Dark

CMCSA20270115P30
CMCSA Jan 15 2027 30.00 Put (CMCSA270115P00030000)
option OPRA

EOD

Jul 16, 2026

7.02-1.404%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	7.0200	7.0200	7.0200	7.0200	-1.404%	2	905	0.000%
2026-07-08	7.1200	7.1200	7.1200	7.1200	-1.793%	1	903	-1.404%
2026-07-02	7.2500	7.2500	7.2500	7.2500	+11.367%	1	904	-3.172%
2026-07-01	6.2000	6.5100	6.2000	6.5100	+6.721%	5	904	+7.834%
2026-06-30	6.1000	6.1000	6.1000	6.1000	+7.394%	1	902	+15.082%
2026-06-29	5.0000	5.6800	5.0000	5.6800	-30.307%	2	902	+23.592%
2026-06-23	8.1500	8.1500	8.1500	8.1500	+0.742%	2	902	-13.865%
2026-06-22	8.0900	8.0900	8.0900	8.0900	+1.125%	2	903	-13.226%
2026-06-18	8.0000	8.0000	8.0000	8.0000	+10.041%	1	901	-12.250%
2026-06-08	7.2700	7.2700	7.2700	7.2700	-3.067%	1	901	-3.439%
2026-06-05	7.5000	7.5000	7.5000	7.5000	+10.132%	20	901	-6.400%
2026-06-04	6.8100	6.8100	6.8100	6.8100	+8.267%	30	921	+3.084%
2026-05-29	6.1700	6.2900	6.1700	6.2900	+6.610%	2	925	+11.606%
2026-05-27	5.9000	5.9000	5.9000	5.9000	+0.340%	1	924	+18.983%
2026-05-20	5.8800	5.8800	5.8800	5.8800	-3.607%	2	924	+19.388%
2026-05-19	6.1000	6.1000	6.1000	6.1000	+0.826%	150	1,072	+15.082%
2026-05-11	5.8800	6.0500	5.8800	6.0500	+9.009%	56	1,072	+16.033%
2026-05-08	5.5000	5.5500	5.5000	5.5500	+13.265%	3	1,068	+26.486%
2026-05-06	4.9000	4.9000	4.9000	4.9000	+12.644%	1	1,067	+43.265%
2026-04-27	4.3500	4.3500	4.3500	4.3500	+0.462%	30	1,067	+61.379%
2026-04-24	3.5500	4.3300	3.5500	4.3300	+78.189%	57	1,067	+62.125%
2026-04-23	2.8100	2.8100	2.4300	2.4300	-29.565%	3	1,015	+188.889%
2026-04-22	3.4500	3.4500	3.4500	3.4500	+6.154%	1	1,016	+103.478%
2026-04-21	3.2500	3.2500	3.2500	3.2500	+3.175%	1	1,015	+116.000%
2026-04-20	3.1500	3.1500	3.1500	3.1500	-1.563%	1	1,015	+122.857%
2026-04-17	3.4500	3.4500	3.2000	3.2000	-16.883%	23	1,016	+119.375%
2026-04-15	3.8500	3.8500	3.8500	3.8500	-6.098%	1	1,016	+82.338%
2026-04-10	3.8500	4.1000	3.8000	4.1000	+0.985%	81	1,016	+71.220%
2026-04-08	4.0600	4.0600	4.0600	4.0600	-7.094%	3	981	+72.906%
2026-04-07	4.3700	4.3700	4.3700	4.3700	+13.506%	1	978	+60.641%
2026-04-02	3.8500	3.8500	3.8500	3.8500	-7.229%	1	978	+82.338%
2026-03-27	4.1500	4.1500	4.1500	4.1500	+9.211%	299	978	+69.157%
2026-03-23	3.8000	3.8000	3.8000	3.8000	-1.299%	17	690	+84.737%
2026-03-20	3.8500	3.8500	3.8500	3.8500	-3.750%	11	675	+82.338%
2026-03-19	4.0000	4.0000	4.0000	4.0000	+3.896%	3	675	+75.500%
2026-03-18	3.7500	3.8500	3.7500	3.8500	+11.594%	14	678	+82.338%
2026-03-13	3.4500	3.4500	3.4500	3.4500	+1.471%	40	667	+103.478%
2026-03-12	3.4000	3.4000	3.4000	3.4000	-1.449%	10	673	+106.471%
2026-03-11	3.4500	3.4500	3.4500	3.4500	+6.154%	11	673	+103.478%
2026-03-09	3.2500	3.2500	3.2500	3.2500	+8.333%	1	673	+116.000%
2026-03-06	3.0000	3.0000	3.0000	3.0000	+7.527%	21	676	+134.000%
2026-03-05	2.6000	2.7900	2.6000	2.7900	-13.084%	19	676	+151.613%
2026-03-02	3.2100	3.2100	3.2100	3.2100	+4.560%	2	676	+118.692%
2026-02-27	3.4000	3.4000	3.0700	3.0700	-1.603%	52	678	+128.664%
2026-02-26	3.1200	3.1200	3.1200	3.1200	+6.122%	1	668	+125.000%
2026-02-25	2.9400	2.9400	2.9400	2.9400	+5.376%	10	658	+138.776%
2026-02-23	2.8300	2.8300	2.7900	2.7900	-2.105%	3	658	+151.613%
2026-02-19	2.8500	2.8500	2.8500	2.8500	-4.682%	10	659	+146.316%
2026-02-18	2.9900	2.9900	2.9900	2.9900	+4.545%	10	649	+134.783%
2026-02-17	2.8400	2.8600	2.8400	2.8600	-4.027%	181	649	+145.455%
2026-02-13	2.9900	2.9900	2.9800	2.9800	+16.406%	19	598	+135.570%
2026-02-11	2.5000	2.5600	2.5000	2.5600	-3.396%	11	598	+174.219%
2026-02-10	2.6500	2.6500	2.6500	2.6500	-8.935%	1	588	+164.906%
2026-02-09	3.0600	3.0600	2.9100	2.9100	-1.689%	11	589	+141.237%
2026-02-06	3.1200	3.1200	2.9600	2.9600	-7.500%	76	580	+137.162%
2026-02-04	3.1500	3.2000	3.1500	3.2000	-8.571%	31	508	+119.375%
2026-02-03	3.5000	3.5000	3.5000	3.5000	-10.256%	140	508	+100.571%
2026-01-30	3.8900	3.9000	3.8000	3.9000	-8.879%	54	371	+80.000%
2026-01-28	4.2000	4.3200	4.2000	4.2800	+6.203%	42	369	+64.019%
2026-01-27	4.0900	4.1600	4.0000	4.0300	-11.233%	516	357	+74.194%
2026-01-15	4.5400	4.5400	4.5400	4.5400	+5.336%	2	28	+54.626%
2026-01-12	4.3000	4.3100	4.2500	4.3100	-13.800%	3	28	+62.877%
2026-01-09	5.0000	5.0000	5.0000	5.0000	+2.459%	1	27	+40.400%
2026-01-08	4.8800	4.8800	4.8800	4.8800	-5.426%	2	26	+43.852%
2026-01-07	5.1600	5.1600	5.1600	5.1600	+0.194%	1	25	+36.047%
2026-01-06	5.1500	5.1500	5.1500	5.1500	+22.619%	25	25	+36.311%
2026-01-02	4.2000	4.2000	4.2000	4.2000	+2.439%	1	7,406	+67.143%
2025-12-31	4.1000	4.1500	4.0500	4.1000	0.000%	1,297	7,040	+71.220%
2025-12-30	4.1000	4.1000	4.1000	4.1000	-3.529%	17	7,040	+71.220%
2025-12-29	4.2500	4.2500	4.2500	4.2500	-1.392%	1	7,040	+65.176%
2025-12-26	4.2100	4.3100	4.2100	4.3100	+5.122%	4	7,040	+62.877%
2025-12-24	4.1000	4.1000	4.1000	4.1000	-8.686%	1	7,035	+71.220%
2025-12-23	4.4900	4.4900	4.4900	4.4900	+1.126%	1	7,035	+56.347%
2025-12-22	4.2000	4.4400	4.2000	4.4400	+11.000%	6	7,036	+58.108%
2025-12-18	4.1000	4.1000	4.0000	4.0000	-3.614%	167	7,030	+75.500%
2025-12-17	4.2000	4.2000	4.1500	4.1500	-2.353%	2	6,863	+69.157%
2025-12-16	4.7000	4.7000	4.2500	4.2500	-16.503%	3	6,861	+65.176%
2025-12-15	5.3500	5.3500	5.0900	5.0900	-4.860%	6	6,858	+37.917%
2025-12-10	5.3500	5.3500	5.3500	5.3500	-6.140%	5	6,862	+31.215%
2025-12-09	5.6000	5.7000	5.6000	5.7000	+1.786%	7	6,862	+23.158%
2025-12-08	5.6000	5.6000	5.6000	5.6000	+10.020%	1	6,860	+25.357%
2025-12-05	5.0500	5.0900	5.0500	5.0900	-5.390%	5	6,859	+37.917%
2025-12-03	5.4200	5.4200	5.3800	5.3800	-6.435%	6	6,854	+30.483%
2025-12-01	5.7500	5.7500	5.7500	5.7500	+0.877%	110	6,848	+22.087%
2025-11-28	5.7000	5.7000	5.7000	5.7000	-0.175%	1	6,738	+23.158%
2025-11-26	5.7100	5.7100	5.7100	5.7100	-1.552%	1	6,739	+22.942%
2025-11-25	5.8000	5.8000	5.8000	5.8000	+2.655%	5	6,739	+21.034%
2025-11-24	5.6900	5.6900	5.6500	5.6500	-0.353%	7	6,739	+24.248%
2025-11-21	5.8000	5.8000	5.6700	5.6700	+0.354%	10	6,744	+23.810%
2025-11-20	5.6500	5.6500	5.6500	5.6500	+5.019%	7	6,743	+24.248%
2025-11-18	5.3800	5.3800	5.3800	5.3800	+5.490%	10	6,749	+30.483%
2025-11-13	5.3000	5.3000	5.1000	5.1000	-9.894%	31	6,749	+37.647%
2025-11-10	5.6600	5.6600	5.6600	5.6600	+2.909%	5	6,749	+24.028%
2025-11-07	5.5500	5.5500	5.5000	5.5000	+1.852%	2	6,744	+27.636%
2025-11-03	5.4000	5.4500	5.4000	5.4000	-4.930%	102	6,676	+30.000%
2025-10-30	5.9000	5.9000	5.6800	5.6800	+27.640%	8	6,676	+23.592%
2025-10-29	4.3500	4.4500	4.3000	4.4500	+6.459%	80	6,673	+57.753%
2025-10-27	4.1000	4.1800	4.1000	4.1800	+7.179%	3	6,676	+67.943%
2025-10-24	3.9000	3.9000	3.9000	3.9000	-7.143%	4	6,676	+80.000%
2025-10-23	4.3000	4.3000	4.2000	4.2000	+4.218%	2	6,672	+67.143%
2025-10-22	4.0300	4.0300	4.0300	4.0300	+0.750%	1	6,670	+74.194%
2025-10-21	4.0000	4.0000	4.0000	4.0000	-4.762%	1	6,669	+75.500%
2025-10-20	4.2000	4.2000	4.2000	4.2000	+3.704%	1	6,669	+67.143%
2025-10-15	4.0500	4.0500	4.0500	4.0500	+3.316%	1	6,668	+73.333%
2025-10-14	3.9200	3.9200	3.9200	3.9200	-4.390%	6	6,667	+79.082%
2025-10-13	4.1000	4.1000	4.1000	4.1000	+2.500%	20	6,661	+71.220%
2025-10-10	3.9500	4.0000	3.9500	4.0000	+9.589%	4	6,661	+75.500%
2025-10-09	3.6500	3.6500	3.6500	3.6500	+2.817%	1,500	6,657	+92.329%
2025-10-08	3.5500	3.5500	3.5500	3.5500	0.000%	1	6,657	+97.746%
2025-10-07	3.4500	3.5500	3.4500	3.5500	+0.852%	7	6,651	+97.746%
2025-10-06	3.5900	3.5900	3.5200	3.5200	-1.401%	11	6,651	+99.432%
2025-10-03	3.5000	3.5700	3.5000	3.5700	-0.833%	16	6,661	+96.639%
2025-10-02	3.5000	3.6000	3.5000	3.6000	+10.769%	61	6,645	+95.000%
2025-09-29	3.2500	3.2500	3.2500	3.2500	0.000%	30	6,655	+116.000%
2025-09-25	3.2500	3.2500	3.2500	3.2500	0.000%	50	6,632	+116.000%
2025-09-23	3.0500	3.2500	3.0500	3.2500	0.000%	43	6,632	+116.000%
2025-09-22	3.3000	3.3000	3.2500	3.2500	-1.515%	285	6,631	+116.000%
2025-09-18	3.3000	3.3000	3.3000	3.3000	+14.583%	1	6,431	+112.727%
2025-09-17	2.8300	2.9000	2.8300	2.8800	-5.574%	4	6,430	+143.750%
2025-09-16	3.0500	3.0500	3.0500	3.0500	+5.903%	1	6,430	+130.164%
2025-09-15	2.8200	2.8800	2.8200	2.8800	+17.551%	2	6,430	+143.750%
2025-09-09	2.4200	2.4500	2.4200	2.4500	-1.210%	2	6,430	+186.531%
2025-09-05	2.3700	2.4800	2.3700	2.4800	+1.224%	23	6,430	+183.065%
2025-09-04	2.4100	2.4500	2.4100	2.4500	+0.823%	23	6,430	+186.531%
2025-09-03	2.4000	2.4300	2.4000	2.4300	+1.674%	2	6,430	+188.889%
2025-09-02	2.3600	2.3900	2.3600	2.3900	-1.646%	2	6,430	+193.724%
2025-08-29	2.3800	2.4300	2.3800	2.4300	-1.619%	2	6,430	+188.889%
2025-08-28	2.4400	2.4700	2.4400	2.4700	+1.646%	2	6,430	+184.211%
2025-08-26	2.4000	2.4300	2.4000	2.4300	+6.579%	2	6,430	+188.889%
2025-08-25	2.3500	2.3500	2.2800	2.2800	-2.146%	3	6,430	+207.895%
2025-08-22	2.3000	2.3300	2.3000	2.3300	-8.268%	21	6,432	+201.288%
2025-08-21	2.5100	2.5400	2.5100	2.5400	-0.781%	2	6,432	+176.378%
2025-08-20	2.5500	2.5600	2.5500	2.5600	+2.400%	20	6,432	+174.219%
2025-08-18	2.5200	2.5200	2.5000	2.5000	0.000%	3	6,412	+180.800%
2025-08-15	2.5000	2.5000	2.5000	2.5000	-7.749%	19	6,414	+180.800%
2025-08-14	2.7100	2.7100	2.7100	2.7100	+1.880%	20	6,414	+159.041%
2025-08-13	2.6600	2.6600	2.6600	2.6600	-6.993%	21	6,394	+163.910%
2025-08-12	2.8500	2.8600	2.8500	2.8600	-6.230%	2	6,394	+145.455%
2025-08-07	2.9600	3.0500	2.9600	3.0500	+12.132%	4	6,394	+130.164%
2025-08-06	2.7200	2.7200	2.7200	2.7200	+3.422%	1	6,394	+158.088%
2025-08-05	2.7100	2.7600	2.6100	2.6300	-4.015%	718	6,393	+166.920%
2025-08-04	2.6100	2.7400	2.6100	2.7400	+13.223%	6	5,856	+156.204%
2025-07-31	2.4000	2.4200	2.4000	2.4200	-11.679%	2	5,854	+190.083%
2025-07-30	2.7400	2.7400	2.7400	2.7400	+3.396%	1	5,854	+156.204%
2025-07-29	2.5000	2.6500	2.5000	2.6500	+9.504%	7	5,854	+164.906%
2025-07-28	2.3800	2.4200	2.3400	2.4200	-0.820%	7	5,855	+190.083%
2025-07-25	2.4800	2.4800	2.3600	2.4400	+27.749%	4	5,856	+187.705%
2025-07-24	1.8500	1.9100	1.8500	1.9100	+1.058%	22	5,854	+267.539%
2025-07-23	1.8300	1.8900	1.8300	1.8900	-6.436%	2	5,874	+271.429%
2025-07-22	1.9700	2.0200	1.9700	2.0200	-3.810%	2	5,874	+247.525%
2025-07-21	2.0100	2.1000	2.0100	2.1000	-1.869%	2	5,874	+234.286%
2025-07-17	2.1400	2.1400	2.1400	2.1400	-2.727%	1	5,874	+228.037%
2025-07-16	2.2100	2.2100	2.1200	2.2000	+4.265%	3	5,875	+219.091%
2025-07-15	2.0800	2.1200	2.0800	2.1100	+1.442%	5	5,876	+232.701%
2025-07-11	2.0200	2.0800	2.0200	2.0800	+5.051%	4	5,873	+237.500%
2025-07-10	1.9200	1.9800	1.9200	1.9800	-1.980%	2	5,873	+254.545%
2025-07-09	1.9500	2.0200	1.9500	2.0200	-1.463%	2	5,873	+247.525%
2025-07-07	2.0800	2.0800	2.0500	2.0500	+5.670%	3	5,873	+242.439%
2025-07-01	1.9400	1.9400	1.9400	1.9400	-21.138%	1	5,897	+261.856%
2025-06-20	2.4600	2.4600	2.4600	2.4600	+0.408%	2	5,898	+185.366%
2025-06-17	2.5400	2.5400	2.4500	2.4500	+4.255%	98	5,898	+186.531%
2025-06-16	2.3500	2.3500	2.3500	2.3500	+6.818%	1	5,898	+198.723%
2025-06-10	2.2400	2.2500	2.2000	2.2000	-16.667%	4,549	5,899	+219.091%
2025-06-06	2.6400	2.6400	2.6400	2.6400	+4.348%	2	2,865	+165.909%
2025-05-28	2.4800	2.5300	2.4800	2.5300	-0.394%	2	2,866	+177.470%
2025-05-27	2.4800	2.5800	2.4800	2.5400	+9.483%	3	2,866	+176.378%
2025-05-20	2.3000	2.3200	2.3000	2.3200	-9.728%	2	2,866	+202.586%
2025-05-14	2.5600	2.5800	2.2200	2.5700	+0.784%	5	2,865	+173.152%
2025-05-13	2.5500	2.5500	2.5500	2.5500	-8.929%	4	2,860	+175.294%
2025-05-08	2.7700	2.8000	2.7700	2.8000	+1.449%	2	2,864	+150.714%
2025-05-05	2.7300	2.7600	2.7300	2.7600	-10.968%	5	2,863	+154.348%
2025-04-30	3.1000	3.1000	3.1000	3.1000	+6.164%	1	2,865	+126.452%
2025-04-29	2.8900	2.9200	2.8900	2.9200	-12.836%	2	2,865	+140.411%
2025-04-24	3.2500	3.3500	3.2500	3.3500	+17.133%	14	2,865	+109.552%
2025-04-23	2.8000	2.8600	2.8000	2.8600	+0.351%	2	2,851	+145.455%
2025-04-15	2.8800	2.9000	2.8500	2.8500	-6.557%	4	2,850	+146.316%
2025-04-14	3.0500	3.0500	3.0500	3.0500	-8.955%	1	2,848	+130.164%
2025-04-10	3.3500	3.3500	3.3500	3.3500	+22.263%	1	2,847	+109.552%
2025-04-09	3.9000	3.9000	2.7400	2.7400	-13.836%	2	2,848	+156.204%
2025-04-04	3.1300	3.3500	3.1300	3.1800	+26.693%	6	2,847	+120.755%
2025-04-03	2.5100	2.5100	2.5100	2.5100	+9.130%	2	2,849	+179.681%
2025-04-02	2.2700	2.3000	2.2700	2.3000	+6.977%	2	2,847	+205.217%
2025-03-26	2.1900	2.1900	2.1500	2.1500	-8.898%	11	2,846	+226.512%
2025-03-25	2.4000	2.4900	2.3600	2.3600	-1.255%	16	2,846	+197.458%
2025-03-24	2.3200	2.3900	2.3200	2.3900	-6.275%	2	2,836	+193.724%
2025-03-21	2.5500	2.5500	2.5400	2.5500	+2.410%	10	2,836	+175.294%
2025-03-20	2.4400	2.4900	2.4400	2.4900	-6.038%	2	2,841	+181.928%
2025-03-19	2.6500	2.6500	2.6500	2.6500	-4.332%	1	2,841	+164.906%
2025-03-18	2.7200	2.7700	2.7200	2.7700	+0.727%	2	2,842	+153.430%
2025-03-17	2.6000	2.7500	2.6000	2.7500	+12.245%	2	2,842	+155.273%
2025-03-07	2.4500	2.4500	2.4500	2.4500	-13.732%	14	2,842	+186.531%
2025-03-05	2.8400	2.8400	2.8400	2.8400	+7.576%	2	2,845	+147.183%
2025-03-04	2.5900	2.6400	2.5900	2.6400	-0.377%	2	2,847	+165.909%
2025-02-28	2.6500	2.6500	2.6500	2.6500	-5.357%	4	2,847	+164.906%
2025-02-27	2.6700	2.8000	2.6700	2.8000	+19.149%	4	2,847	+150.714%
2025-02-25	2.3500	2.3500	2.3500	2.3500	-2.490%	1	2,849	+198.723%
2025-02-24	2.4500	2.4500	2.4100	2.4100	+0.417%	12	2,849	+191.286%
2025-02-19	2.4000	2.4000	2.4000	2.4000	-12.409%	10	2,859	+192.500%
2025-02-14	2.6800	2.7400	2.6800	2.7400	+1.859%	4	2,867	+156.204%
2025-02-13	2.6900	2.6900	2.6900	2.6900	-3.237%	1	2,866	+160.967%
2025-02-12	2.7900	2.7900	2.7500	2.7800	-1.418%	4	2,866	+152.518%
2025-02-11	2.8300	2.8300	2.8200	2.8200	+0.356%	3	2,864	+148.936%
2025-02-10	2.8600	2.8600	2.8100	2.8100	-1.404%	3	2,861	+149.822%
2025-02-06	2.9800	2.9800	2.5800	2.8500	-10.938%	9	2,864	+146.316%
2025-02-05	3.2000	3.2000	3.2000	3.2000	+3.226%	1	2,857	+119.375%
2025-02-03	3.0000	3.1000	3.0000	3.1000	-1.587%	1,201	2,856	+126.452%
2025-01-31	3.0500	3.1500	3.0500	3.1500	-5.689%	14	1,655	+122.857%
2025-01-30	2.9900	3.4000	2.9900	3.3400	+51.818%	1,580	1,652	+110.180%
2025-01-29	2.1000	2.2000	2.1000	2.2000	+5.263%	6	55	+219.091%
2025-01-28	2.0500	2.0900	2.0500	2.0900	-3.687%	2	51	+235.885%
2025-01-24	2.2300	2.2300	2.1700	2.1700	-3.556%	4	50	+223.502%
2025-01-23	2.2500	2.2500	2.2500	2.2500	-11.417%	1	50	+212.000%
2025-01-14	2.5400	2.5400	2.5400	2.5400	-0.781%	2	49	+176.378%
2025-01-10	2.4500	2.5600	2.4500	2.5600	+4.918%	4	47	+174.219%
2025-01-08	2.3500	2.4400	2.3500	2.4400	+6.550%	2	45	+187.705%
2024-12-30	2.2900	2.2900	2.2900	2.2900	-9.486%	1	45	+206.550%
2024-12-19	2.5300	2.5300	2.5300	2.5300	+18.224%	1	44	+177.470%
2024-12-17	2.1400	2.1400	2.1400	2.1400	+4.902%	1	43	+228.037%
2024-12-09	1.9500	2.0400	1.8100	2.0400	+45.714%	37	42	+244.118%
2024-12-03	1.4000	1.4000	1.4000	1.4000	-18.129%	4	5	+401.429%
2024-10-28	1.7100	1.7100	1.7100	1.7100	0.000%	1	1	+310.526%