Dark

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

EOD

Sep 11, 2026

5.30+27.711%(+1.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	5.3000	5.3000	5.3000	5.3000	+27.711%	5	910	0.000%
2026-08-24	4.1500	4.1500	4.1500	4.1500	-8.590%	2	910	+27.711%
2026-08-20	4.5900	4.5900	4.5400	4.5400	-9.200%	3	910	+16.740%
2026-08-17	5.0000	5.0000	5.0000	5.0000	-13.043%	20	910	+6.000%
2026-08-10	5.7500	5.7500	5.7500	5.7500	-20.139%	5	910	-7.826%
2026-07-30	7.2000	7.2000	7.2000	7.2000	+8.271%	1	905	-26.389%
2026-07-21	6.6500	6.6500	6.6500	6.6500	-5.271%	1	905	-20.301%
2026-07-16	7.0200	7.0200	7.0200	7.0200	-1.404%	2	905	-24.501%
2026-07-08	7.1200	7.1200	7.1200	7.1200	-1.793%	1	903	-25.562%
2026-07-02	7.2500	7.2500	7.2500	7.2500	+11.367%	1	904	-26.897%
2026-07-01	6.2000	6.5100	6.2000	6.5100	+6.721%	5	904	-18.587%
2026-06-30	6.1000	6.1000	6.1000	6.1000	+7.394%	1	902	-13.115%
2026-06-29	5.0000	5.6800	5.0000	5.6800	-30.307%	2	902	-6.690%
2026-06-23	8.1500	8.1500	8.1500	8.1500	+0.742%	2	902	-34.969%
2026-06-22	8.0900	8.0900	8.0900	8.0900	+1.125%	2	903	-34.487%
2026-06-18	8.0000	8.0000	8.0000	8.0000	+10.041%	1	901	-33.750%
2026-06-08	7.2700	7.2700	7.2700	7.2700	-3.067%	1	901	-27.098%
2026-06-05	7.5000	7.5000	7.5000	7.5000	+10.132%	20	901	-29.333%
2026-06-04	6.8100	6.8100	6.8100	6.8100	+8.267%	30	921	-22.173%
2026-05-29	6.1700	6.2900	6.1700	6.2900	+6.610%	2	925	-15.739%
2026-05-27	5.9000	5.9000	5.9000	5.9000	+0.340%	1	924	-10.169%
2026-05-20	5.8800	5.8800	5.8800	5.8800	-3.607%	2	924	-9.864%
2026-05-19	6.1000	6.1000	6.1000	6.1000	+0.826%	150	1,072	-13.115%
2026-05-11	5.8800	6.0500	5.8800	6.0500	+9.009%	56	1,072	-12.397%
2026-05-08	5.5000	5.5500	5.5000	5.5500	+13.265%	3	1,068	-4.505%
2026-05-06	4.9000	4.9000	4.9000	4.9000	+12.644%	1	1,067	+8.163%
2026-04-27	4.3500	4.3500	4.3500	4.3500	+0.462%	30	1,067	+21.839%
2026-04-24	3.5500	4.3300	3.5500	4.3300	+78.189%	57	1,067	+22.402%
2026-04-23	2.8100	2.8100	2.4300	2.4300	-29.565%	3	1,015	+118.107%
2026-04-22	3.4500	3.4500	3.4500	3.4500	+6.154%	1	1,016	+53.623%
2026-04-21	3.2500	3.2500	3.2500	3.2500	+3.175%	1	1,015	+63.077%
2026-04-20	3.1500	3.1500	3.1500	3.1500	-1.563%	1	1,015	+68.254%
2026-04-17	3.4500	3.4500	3.2000	3.2000	-16.883%	23	1,016	+65.625%
2026-04-15	3.8500	3.8500	3.8500	3.8500	-6.098%	1	1,016	+37.662%
2026-04-10	3.8500	4.1000	3.8000	4.1000	+0.985%	81	1,016	+29.268%
2026-04-08	4.0600	4.0600	4.0600	4.0600	-7.094%	3	981	+30.542%
2026-04-07	4.3700	4.3700	4.3700	4.3700	+13.506%	1	978	+21.281%
2026-04-02	3.8500	3.8500	3.8500	3.8500	-7.229%	1	978	+37.662%
2026-03-27	4.1500	4.1500	4.1500	4.1500	+9.211%	299	978	+27.711%
2026-03-23	3.8000	3.8000	3.8000	3.8000	-1.299%	17	690	+39.474%
2026-03-20	3.8500	3.8500	3.8500	3.8500	-3.750%	11	675	+37.662%
2026-03-19	4.0000	4.0000	4.0000	4.0000	+3.896%	3	675	+32.500%
2026-03-18	3.7500	3.8500	3.7500	3.8500	+11.594%	14	678	+37.662%
2026-03-13	3.4500	3.4500	3.4500	3.4500	+1.471%	40	667	+53.623%
2026-03-12	3.4000	3.4000	3.4000	3.4000	-1.449%	10	673	+55.882%
2026-03-11	3.4500	3.4500	3.4500	3.4500	+6.154%	11	673	+53.623%
2026-03-09	3.2500	3.2500	3.2500	3.2500	+8.333%	1	673	+63.077%
2026-03-06	3.0000	3.0000	3.0000	3.0000	+7.527%	21	676	+76.667%
2026-03-05	2.6000	2.7900	2.6000	2.7900	-13.084%	19	676	+89.964%
2026-03-02	3.2100	3.2100	3.2100	3.2100	+4.560%	2	676	+65.109%
2026-02-27	3.4000	3.4000	3.0700	3.0700	-1.603%	52	678	+72.638%
2026-02-26	3.1200	3.1200	3.1200	3.1200	+6.122%	1	668	+69.872%
2026-02-25	2.9400	2.9400	2.9400	2.9400	+5.376%	10	658	+80.272%
2026-02-23	2.8300	2.8300	2.7900	2.7900	-2.105%	3	658	+89.964%
2026-02-19	2.8500	2.8500	2.8500	2.8500	-4.682%	10	659	+85.965%
2026-02-18	2.9900	2.9900	2.9900	2.9900	+4.545%	10	649	+77.258%
2026-02-17	2.8400	2.8600	2.8400	2.8600	-4.027%	181	649	+85.315%
2026-02-13	2.9900	2.9900	2.9800	2.9800	+16.406%	19	598	+77.852%
2026-02-11	2.5000	2.5600	2.5000	2.5600	-3.396%	11	598	+107.031%
2026-02-10	2.6500	2.6500	2.6500	2.6500	-8.935%	1	588	+100.000%
2026-02-09	3.0600	3.0600	2.9100	2.9100	-1.689%	11	589	+82.131%
2026-02-06	3.1200	3.1200	2.9600	2.9600	-7.500%	76	580	+79.054%
2026-02-04	3.1500	3.2000	3.1500	3.2000	-8.571%	31	508	+65.625%
2026-02-03	3.5000	3.5000	3.5000	3.5000	-10.256%	140	508	+51.429%
2026-01-30	3.8900	3.9000	3.8000	3.9000	-8.879%	54	371	+35.897%
2026-01-28	4.2000	4.3200	4.2000	4.2800	+6.203%	42	369	+23.832%
2026-01-27	4.0900	4.1600	4.0000	4.0300	-11.233%	516	357	+31.514%
2026-01-15	4.5400	4.5400	4.5400	4.5400	+5.336%	2	28	+16.740%
2026-01-12	4.3000	4.3100	4.2500	4.3100	-13.800%	3	28	+22.970%
2026-01-09	5.0000	5.0000	5.0000	5.0000	+2.459%	1	27	+6.000%
2026-01-08	4.8800	4.8800	4.8800	4.8800	-5.426%	2	26	+8.607%
2026-01-07	5.1600	5.1600	5.1600	5.1600	+0.194%	1	25	+2.713%
2026-01-06	5.1500	5.1500	5.1500	5.1500	+22.619%	25	25	+2.913%
2026-01-02	4.2000	4.2000	4.2000	4.2000	+2.439%	1	7,406	+26.190%
2025-12-31	4.1000	4.1500	4.0500	4.1000	0.000%	1,297	7,040	+29.268%
2025-12-30	4.1000	4.1000	4.1000	4.1000	-3.529%	17	7,040	+29.268%
2025-12-29	4.2500	4.2500	4.2500	4.2500	-1.392%	1	7,040	+24.706%
2025-12-26	4.2100	4.3100	4.2100	4.3100	+5.122%	4	7,040	+22.970%
2025-12-24	4.1000	4.1000	4.1000	4.1000	-8.686%	1	7,035	+29.268%
2025-12-23	4.4900	4.4900	4.4900	4.4900	+1.126%	1	7,035	+18.040%
2025-12-22	4.2000	4.4400	4.2000	4.4400	+11.000%	6	7,036	+19.369%
2025-12-18	4.1000	4.1000	4.0000	4.0000	-3.614%	167	7,030	+32.500%
2025-12-17	4.2000	4.2000	4.1500	4.1500	-2.353%	2	6,863	+27.711%
2025-12-16	4.7000	4.7000	4.2500	4.2500	-16.503%	3	6,861	+24.706%
2025-12-15	5.3500	5.3500	5.0900	5.0900	-4.860%	6	6,858	+4.126%
2025-12-10	5.3500	5.3500	5.3500	5.3500	-6.140%	5	6,862	-0.935%
2025-12-09	5.6000	5.7000	5.6000	5.7000	+1.786%	7	6,862	-7.018%
2025-12-08	5.6000	5.6000	5.6000	5.6000	+10.020%	1	6,860	-5.357%
2025-12-05	5.0500	5.0900	5.0500	5.0900	-5.390%	5	6,859	+4.126%
2025-12-03	5.4200	5.4200	5.3800	5.3800	-6.435%	6	6,854	-1.487%
2025-12-01	5.7500	5.7500	5.7500	5.7500	+0.877%	110	6,848	-7.826%
2025-11-28	5.7000	5.7000	5.7000	5.7000	-0.175%	1	6,738	-7.018%
2025-11-26	5.7100	5.7100	5.7100	5.7100	-1.552%	1	6,739	-7.180%
2025-11-25	5.8000	5.8000	5.8000	5.8000	+2.655%	5	6,739	-8.621%
2025-11-24	5.6900	5.6900	5.6500	5.6500	-0.353%	7	6,739	-6.195%
2025-11-21	5.8000	5.8000	5.6700	5.6700	+0.354%	10	6,744	-6.526%
2025-11-20	5.6500	5.6500	5.6500	5.6500	+5.019%	7	6,743	-6.195%
2025-11-18	5.3800	5.3800	5.3800	5.3800	+5.490%	10	6,749	-1.487%
2025-11-13	5.3000	5.3000	5.1000	5.1000	-9.894%	31	6,749	+3.922%
2025-11-10	5.6600	5.6600	5.6600	5.6600	+2.909%	5	6,749	-6.360%
2025-11-07	5.5500	5.5500	5.5000	5.5000	+1.852%	2	6,744	-3.636%
2025-11-03	5.4000	5.4500	5.4000	5.4000	-4.930%	102	6,676	-1.852%
2025-10-30	5.9000	5.9000	5.6800	5.6800	+27.640%	8	6,676	-6.690%
2025-10-29	4.3500	4.4500	4.3000	4.4500	+6.459%	80	6,673	+19.101%
2025-10-27	4.1000	4.1800	4.1000	4.1800	+7.179%	3	6,676	+26.794%
2025-10-24	3.9000	3.9000	3.9000	3.9000	-7.143%	4	6,676	+35.897%
2025-10-23	4.3000	4.3000	4.2000	4.2000	+4.218%	2	6,672	+26.190%
2025-10-22	4.0300	4.0300	4.0300	4.0300	+0.750%	1	6,670	+31.514%
2025-10-21	4.0000	4.0000	4.0000	4.0000	-4.762%	1	6,669	+32.500%
2025-10-20	4.2000	4.2000	4.2000	4.2000	+3.704%	1	6,669	+26.190%
2025-10-15	4.0500	4.0500	4.0500	4.0500	+3.316%	1	6,668	+30.864%
2025-10-14	3.9200	3.9200	3.9200	3.9200	-4.390%	6	6,667	+35.204%
2025-10-13	4.1000	4.1000	4.1000	4.1000	+2.500%	20	6,661	+29.268%
2025-10-10	3.9500	4.0000	3.9500	4.0000	+9.589%	4	6,661	+32.500%
2025-10-09	3.6500	3.6500	3.6500	3.6500	+2.817%	1,500	6,657	+45.205%
2025-10-08	3.5500	3.5500	3.5500	3.5500	0.000%	1	6,657	+49.296%
2025-10-07	3.4500	3.5500	3.4500	3.5500	+0.852%	7	6,651	+49.296%
2025-10-06	3.5900	3.5900	3.5200	3.5200	-1.401%	11	6,651	+50.568%
2025-10-03	3.5000	3.5700	3.5000	3.5700	-0.833%	16	6,661	+48.459%
2025-10-02	3.5000	3.6000	3.5000	3.6000	+10.769%	61	6,645	+47.222%
2025-09-29	3.2500	3.2500	3.2500	3.2500	0.000%	30	6,655	+63.077%
2025-09-25	3.2500	3.2500	3.2500	3.2500	0.000%	50	6,632	+63.077%
2025-09-23	3.0500	3.2500	3.0500	3.2500	0.000%	43	6,632	+63.077%
2025-09-22	3.3000	3.3000	3.2500	3.2500	-1.515%	285	6,631	+63.077%
2025-09-18	3.3000	3.3000	3.3000	3.3000	+14.583%	1	6,431	+60.606%
2025-09-17	2.8300	2.9000	2.8300	2.8800	-5.574%	4	6,430	+84.028%
2025-09-16	3.0500	3.0500	3.0500	3.0500	+5.903%	1	6,430	+73.770%
2025-09-15	2.8200	2.8800	2.8200	2.8800	+17.551%	2	6,430	+84.028%
2025-09-09	2.4200	2.4500	2.4200	2.4500	-1.210%	2	6,430	+116.327%
2025-09-05	2.3700	2.4800	2.3700	2.4800	+1.224%	23	6,430	+113.710%
2025-09-04	2.4100	2.4500	2.4100	2.4500	+0.823%	23	6,430	+116.327%
2025-09-03	2.4000	2.4300	2.4000	2.4300	+1.674%	2	6,430	+118.107%
2025-09-02	2.3600	2.3900	2.3600	2.3900	-1.646%	2	6,430	+121.757%
2025-08-29	2.3800	2.4300	2.3800	2.4300	-1.619%	2	6,430	+118.107%
2025-08-28	2.4400	2.4700	2.4400	2.4700	+1.646%	2	6,430	+114.575%
2025-08-26	2.4000	2.4300	2.4000	2.4300	+6.579%	2	6,430	+118.107%
2025-08-25	2.3500	2.3500	2.2800	2.2800	-2.146%	3	6,430	+132.456%
2025-08-22	2.3000	2.3300	2.3000	2.3300	-8.268%	21	6,432	+127.468%
2025-08-21	2.5100	2.5400	2.5100	2.5400	-0.781%	2	6,432	+108.661%
2025-08-20	2.5500	2.5600	2.5500	2.5600	+2.400%	20	6,432	+107.031%
2025-08-18	2.5200	2.5200	2.5000	2.5000	0.000%	3	6,412	+112.000%
2025-08-15	2.5000	2.5000	2.5000	2.5000	-7.749%	19	6,414	+112.000%
2025-08-14	2.7100	2.7100	2.7100	2.7100	+1.880%	20	6,414	+95.572%
2025-08-13	2.6600	2.6600	2.6600	2.6600	-6.993%	21	6,394	+99.248%
2025-08-12	2.8500	2.8600	2.8500	2.8600	-6.230%	2	6,394	+85.315%
2025-08-07	2.9600	3.0500	2.9600	3.0500	+12.132%	4	6,394	+73.770%
2025-08-06	2.7200	2.7200	2.7200	2.7200	+3.422%	1	6,394	+94.853%
2025-08-05	2.7100	2.7600	2.6100	2.6300	-4.015%	718	6,393	+101.521%
2025-08-04	2.6100	2.7400	2.6100	2.7400	+13.223%	6	5,856	+93.431%
2025-07-31	2.4000	2.4200	2.4000	2.4200	-11.679%	2	5,854	+119.008%
2025-07-30	2.7400	2.7400	2.7400	2.7400	+3.396%	1	5,854	+93.431%
2025-07-29	2.5000	2.6500	2.5000	2.6500	+9.504%	7	5,854	+100.000%
2025-07-28	2.3800	2.4200	2.3400	2.4200	-0.820%	7	5,855	+119.008%
2025-07-25	2.4800	2.4800	2.3600	2.4400	+27.749%	4	5,856	+117.213%
2025-07-24	1.8500	1.9100	1.8500	1.9100	+1.058%	22	5,854	+177.487%
2025-07-23	1.8300	1.8900	1.8300	1.8900	-6.436%	2	5,874	+180.423%
2025-07-22	1.9700	2.0200	1.9700	2.0200	-3.810%	2	5,874	+162.376%
2025-07-21	2.0100	2.1000	2.0100	2.1000	-1.869%	2	5,874	+152.381%
2025-07-17	2.1400	2.1400	2.1400	2.1400	-2.727%	1	5,874	+147.664%
2025-07-16	2.2100	2.2100	2.1200	2.2000	+4.265%	3	5,875	+140.909%
2025-07-15	2.0800	2.1200	2.0800	2.1100	+1.442%	5	5,876	+151.185%
2025-07-11	2.0200	2.0800	2.0200	2.0800	+5.051%	4	5,873	+154.808%
2025-07-10	1.9200	1.9800	1.9200	1.9800	-1.980%	2	5,873	+167.677%
2025-07-09	1.9500	2.0200	1.9500	2.0200	-1.463%	2	5,873	+162.376%
2025-07-07	2.0800	2.0800	2.0500	2.0500	+5.670%	3	5,873	+158.537%
2025-07-01	1.9400	1.9400	1.9400	1.9400	-21.138%	1	5,897	+173.196%
2025-06-20	2.4600	2.4600	2.4600	2.4600	+0.408%	2	5,898	+115.447%
2025-06-17	2.5400	2.5400	2.4500	2.4500	+4.255%	98	5,898	+116.327%
2025-06-16	2.3500	2.3500	2.3500	2.3500	+6.818%	1	5,898	+125.532%
2025-06-10	2.2400	2.2500	2.2000	2.2000	-16.667%	4,549	5,899	+140.909%
2025-06-06	2.6400	2.6400	2.6400	2.6400	+4.348%	2	2,865	+100.758%
2025-05-28	2.4800	2.5300	2.4800	2.5300	-0.394%	2	2,866	+109.486%
2025-05-27	2.4800	2.5800	2.4800	2.5400	+9.483%	3	2,866	+108.661%
2025-05-20	2.3000	2.3200	2.3000	2.3200	-9.728%	2	2,866	+128.448%
2025-05-14	2.5600	2.5800	2.2200	2.5700	+0.784%	5	2,865	+106.226%
2025-05-13	2.5500	2.5500	2.5500	2.5500	-8.929%	4	2,860	+107.843%
2025-05-08	2.7700	2.8000	2.7700	2.8000	+1.449%	2	2,864	+89.286%
2025-05-05	2.7300	2.7600	2.7300	2.7600	-10.968%	5	2,863	+92.029%
2025-04-30	3.1000	3.1000	3.1000	3.1000	+6.164%	1	2,865	+70.968%
2025-04-29	2.8900	2.9200	2.8900	2.9200	-12.836%	2	2,865	+81.507%
2025-04-24	3.2500	3.3500	3.2500	3.3500	+17.133%	14	2,865	+58.209%
2025-04-23	2.8000	2.8600	2.8000	2.8600	+0.351%	2	2,851	+85.315%
2025-04-15	2.8800	2.9000	2.8500	2.8500	-6.557%	4	2,850	+85.965%
2025-04-14	3.0500	3.0500	3.0500	3.0500	-8.955%	1	2,848	+73.770%
2025-04-10	3.3500	3.3500	3.3500	3.3500	+22.263%	1	2,847	+58.209%
2025-04-09	3.9000	3.9000	2.7400	2.7400	-13.836%	2	2,848	+93.431%
2025-04-04	3.1300	3.3500	3.1300	3.1800	+26.693%	6	2,847	+66.667%
2025-04-03	2.5100	2.5100	2.5100	2.5100	+9.130%	2	2,849	+111.155%
2025-04-02	2.2700	2.3000	2.2700	2.3000	+6.977%	2	2,847	+130.435%
2025-03-26	2.1900	2.1900	2.1500	2.1500	-8.898%	11	2,846	+146.512%
2025-03-25	2.4000	2.4900	2.3600	2.3600	-1.255%	16	2,846	+124.576%
2025-03-24	2.3200	2.3900	2.3200	2.3900	-6.275%	2	2,836	+121.757%
2025-03-21	2.5500	2.5500	2.5400	2.5500	+2.410%	10	2,836	+107.843%
2025-03-20	2.4400	2.4900	2.4400	2.4900	-6.038%	2	2,841	+112.851%
2025-03-19	2.6500	2.6500	2.6500	2.6500	-4.332%	1	2,841	+100.000%
2025-03-18	2.7200	2.7700	2.7200	2.7700	+0.727%	2	2,842	+91.336%
2025-03-17	2.6000	2.7500	2.6000	2.7500	+12.245%	2	2,842	+92.727%
2025-03-07	2.4500	2.4500	2.4500	2.4500	-13.732%	14	2,842	+116.327%
2025-03-05	2.8400	2.8400	2.8400	2.8400	+7.576%	2	2,845	+86.620%
2025-03-04	2.5900	2.6400	2.5900	2.6400	-0.377%	2	2,847	+100.758%
2025-02-28	2.6500	2.6500	2.6500	2.6500	-5.357%	4	2,847	+100.000%
2025-02-27	2.6700	2.8000	2.6700	2.8000	+19.149%	4	2,847	+89.286%
2025-02-25	2.3500	2.3500	2.3500	2.3500	-2.490%	1	2,849	+125.532%
2025-02-24	2.4500	2.4500	2.4100	2.4100	+0.417%	12	2,849	+119.917%
2025-02-19	2.4000	2.4000	2.4000	2.4000	-12.409%	10	2,859	+120.833%
2025-02-14	2.6800	2.7400	2.6800	2.7400	+1.859%	4	2,867	+93.431%
2025-02-13	2.6900	2.6900	2.6900	2.6900	-3.237%	1	2,866	+97.026%
2025-02-12	2.7900	2.7900	2.7500	2.7800	-1.418%	4	2,866	+90.647%
2025-02-11	2.8300	2.8300	2.8200	2.8200	+0.356%	3	2,864	+87.943%
2025-02-10	2.8600	2.8600	2.8100	2.8100	-1.404%	3	2,861	+88.612%
2025-02-06	2.9800	2.9800	2.5800	2.8500	-10.938%	9	2,864	+85.965%
2025-02-05	3.2000	3.2000	3.2000	3.2000	+3.226%	1	2,857	+65.625%
2025-02-03	3.0000	3.1000	3.0000	3.1000	-1.587%	1,201	2,856	+70.968%
2025-01-31	3.0500	3.1500	3.0500	3.1500	-5.689%	14	1,655	+68.254%
2025-01-30	2.9900	3.4000	2.9900	3.3400	+51.818%	1,580	1,652	+58.683%
2025-01-29	2.1000	2.2000	2.1000	2.2000	+5.263%	6	55	+140.909%
2025-01-28	2.0500	2.0900	2.0500	2.0900	-3.687%	2	51	+153.589%
2025-01-24	2.2300	2.2300	2.1700	2.1700	-3.556%	4	50	+144.240%
2025-01-23	2.2500	2.2500	2.2500	2.2500	-11.417%	1	50	+135.556%
2025-01-14	2.5400	2.5400	2.5400	2.5400	-0.781%	2	49	+108.661%
2025-01-10	2.4500	2.5600	2.4500	2.5600	+4.918%	4	47	+107.031%
2025-01-08	2.3500	2.4400	2.3500	2.4400	+6.550%	2	45	+117.213%
2024-12-30	2.2900	2.2900	2.2900	2.2900	-9.486%	1	45	+131.441%
2024-12-19	2.5300	2.5300	2.5300	2.5300	+18.224%	1	44	+109.486%
2024-12-17	2.1400	2.1400	2.1400	2.1400	+4.902%	1	43	+147.664%
2024-12-09	1.9500	2.0400	1.8100	2.0400	+45.714%	37	42	+159.804%
2024-12-03	1.4000	1.4000	1.4000	1.4000	-18.129%	4	5	+278.571%
2024-10-28	1.7100	1.7100	1.7100	1.7100	0.000%	1	1	+209.942%