Dark

CMCSA20270115P35
CMCSA Jan 15 2027 35.00 Put (CMCSA270115P00035000)
option OPRA

EOD

Sep 8, 2026

9.25-15.138%(-1.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	9.2500	9.2500	9.2500	9.2500	-15.138%	1	104	0.000%
2026-07-01	10.9000	10.9000	10.9000	10.9000	+2.540%	1	108	-15.138%
2026-06-02	10.6300	10.6300	10.6300	10.6300	+7.265%	2	107	-12.982%
2026-05-11	9.9100	9.9100	9.9100	9.9100	+39.972%	1	105	-6.660%
2026-03-30	7.0800	7.0800	7.0800	7.0800	+30.387%	5	104	+30.650%
2026-03-05	5.4300	5.4300	5.4300	5.4300	+2.453%	30	101	+70.350%
2026-03-04	5.4100	5.4100	5.3000	5.3000	-4.505%	43	101	+74.528%
2026-02-18	5.6000	5.6000	5.5500	5.5500	-12.598%	18	89	+66.667%
2026-02-05	6.3500	6.3500	6.3500	6.3500	-4.511%	10	74	+45.669%
2026-02-03	6.6500	6.6500	6.6500	6.6500	-2.920%	4	64	+39.098%
2026-02-02	7.1000	7.1000	6.8000	6.8500	-5.517%	12	60	+35.036%
2026-01-22	7.2500	7.2500	7.2500	7.2500	-17.143%	1	48	+27.586%
2026-01-06	9.0500	9.0500	8.7500	8.7500	+16.667%	48	48	+5.714%
2026-01-02	7.4000	7.5000	7.4000	7.5000	+4.167%	14	1,249	+23.333%
2025-12-31	7.2000	7.2000	7.2000	7.2000	-3.356%	10	1,231	+28.472%
2025-12-29	7.4500	7.4500	7.4500	7.4500	-21.164%	2	1,231	+24.161%
2025-12-09	9.8000	9.8000	9.4500	9.4500	+10.268%	9	1,229	-2.116%
2025-12-05	8.5700	8.5700	8.5700	8.5700	-8.830%	3	1,229	+7.935%
2025-11-28	9.4000	9.4000	9.4000	9.4000	+1.622%	1	1,226	-1.596%
2025-11-24	9.2500	9.2500	9.2500	9.2500	-1.281%	26	1,226	0.000%
2025-11-21	9.3700	9.3700	9.3700	9.3700	-1.368%	2	1,246	-1.281%
2025-11-10	9.5000	9.5000	9.5000	9.5000	+17.284%	2	1,248	-2.632%
2025-10-30	8.1000	8.1000	8.1000	8.1000	+9.017%	3	1,248	+14.198%
2025-10-28	7.4300	7.4300	7.4300	7.4300	+2.201%	2	1,248	+24.495%
2025-10-27	7.2700	7.2700	7.2700	7.2700	+3.121%	20	1,246	+27.235%
2025-10-21	7.0500	7.0500	7.0500	7.0500	-5.496%	22	1,246	+31.206%
2025-10-16	7.4600	7.4600	7.4600	7.4600	+7.803%	1	1,268	+23.995%
2025-10-14	6.9200	6.9200	6.9200	6.9200	+9.667%	6	1,268	+33.671%
2025-10-08	6.4300	6.4800	6.2100	6.3100	+7.863%	169	1,268	+46.593%
2025-09-25	5.8500	5.8500	5.8500	5.8500	-1.681%	3	1,273	+58.120%
2025-09-23	5.6000	5.9500	5.6000	5.9500	-0.833%	55	1,274	+55.462%
2025-09-22	6.0000	6.0000	5.9500	6.0000	-0.332%	38	1,265	+54.167%
2025-09-19	6.0200	6.0200	6.0200	6.0200	+2.034%	20	1,232	+53.654%
2025-09-18	5.9000	5.9000	5.9000	5.9000	+16.832%	2	1,232	+56.780%
2025-09-10	4.9500	5.0500	4.9500	5.0500	+8.602%	2	1,230	+83.168%
2025-09-08	5.0000	5.0000	4.6500	4.6500	-3.125%	9	1,230	+98.925%
2025-09-05	4.5500	4.8000	4.5000	4.8000	+9.091%	34	1,232	+92.708%
2025-09-04	4.4000	4.4000	4.4000	4.4000	-1.124%	1	1,235	+110.227%
2025-08-22	4.4500	4.4500	4.4500	4.4500	-7.292%	14	1,235	+107.865%
2025-08-15	4.8000	4.8000	4.8000	4.8000	-10.448%	50	1,235	+92.708%
2025-08-12	5.3600	5.3600	5.3600	5.3600	-3.423%	1	1,255	+72.575%
2025-08-07	5.5500	5.5500	5.5500	5.5500	+6.731%	2	1,255	+66.667%
2025-08-06	5.2000	5.2000	5.2000	5.2000	+9.474%	20	1,253	+77.885%
2025-07-31	4.7900	4.7900	4.7500	4.7500	-10.377%	20	1,273	+94.737%
2025-07-30	5.1500	5.3000	5.1500	5.3000	+12.766%	32	1,253	+74.528%
2025-07-29	4.7000	4.7000	4.7000	4.7000	+1.075%	1	1,225	+96.809%
2025-07-28	4.6500	4.6500	4.6500	4.6500	0.000%	1	1,224	+98.925%
2025-07-25	4.7000	4.7000	4.6500	4.6500	+24.000%	51	1,224	+98.925%
2025-07-24	3.7500	3.7500	3.7500	3.7500	+1.078%	1	1,173	+146.667%
2025-07-23	3.7100	3.7100	3.7100	3.7100	-2.368%	1	1,173	+149.326%
2025-07-22	3.8000	3.8000	3.8000	3.8000	+1.333%	2	1,173	+143.421%
2025-07-08	3.8500	3.9000	3.7500	3.7500	-3.846%	57	1,171	+146.667%
2025-07-07	3.8500	3.9000	3.8500	3.9000	-3.704%	11	1,140	+137.179%
2025-06-30	4.1000	4.1000	4.0000	4.0500	-1.220%	7	1,139	+128.395%
2025-06-27	4.1500	4.1500	4.1000	4.1000	-3.529%	2	1,138	+125.610%
2025-06-24	4.4000	4.4000	4.2500	4.2500	-8.602%	5	1,136	+117.647%
2025-06-23	4.6500	4.7000	4.6500	4.6500	+1.087%	8	1,131	+98.925%
2025-06-20	4.6000	4.6000	4.6000	4.6000	0.000%	2	1,124	+101.087%
2025-06-17	4.4000	4.6000	4.4000	4.6000	+4.545%	41	1,123	+101.087%
2025-06-16	4.4900	4.4900	4.4000	4.4000	0.000%	9	1,087	+110.227%
2025-06-13	4.1500	4.4000	4.1500	4.4000	+3.529%	20	1,082	+110.227%
2025-06-12	4.3000	4.3000	4.2500	4.2500	+3.155%	9	1,072	+117.647%
2025-06-10	4.2000	4.2000	4.1200	4.1200	-8.444%	7	1,063	+124.515%
2025-06-09	4.5000	4.5000	4.5000	4.5000	-1.099%	3	1,060	+105.556%
2025-06-06	4.6000	4.6000	4.5500	4.5500	-4.612%	16	1,057	+103.297%
2025-06-05	4.7700	4.7800	4.7700	4.7700	+2.802%	5	1,054	+93.920%
2025-05-28	4.6400	4.6400	4.6400	4.6400	-5.306%	1	1,049	+99.353%
2025-05-23	4.8000	4.9000	4.8000	4.9000	+7.692%	6	1,049	+88.776%
2025-05-22	4.5500	4.5500	4.5500	4.5500	+1.111%	1	1,049	+103.297%
2025-05-21	4.5000	4.5000	4.5000	4.5000	-16.667%	1	1,049	+105.556%
2025-05-14	5.4000	5.4000	5.4000	5.4000	+11.340%	1	1,049	+71.296%
2025-05-05	4.8500	4.8500	4.8500	4.8500	-1.020%	3	1,050	+90.722%
2025-04-23	4.9000	4.9000	4.9000	4.9000	-7.547%	50	1,047	+88.776%
2025-04-22	5.3000	5.3000	5.3000	5.3000	-3.636%	100	1,047	+74.528%
2025-04-16	5.4000	5.5000	5.4000	5.5000	+0.917%	55	989	+68.182%
2025-04-11	5.5000	5.5000	5.3500	5.4500	+14.737%	8	934	+69.725%
2025-04-09	5.0500	5.0500	4.7500	4.7500	-11.215%	547	932	+94.737%
2025-04-08	5.3500	5.3500	5.3500	5.3500	-9.322%	1	388	+72.897%
2025-04-07	5.9000	5.9000	5.9000	5.9000	+35.632%	2	388	+56.780%
2025-04-03	4.3500	4.3500	4.3500	4.3500	+4.567%	10	390	+112.644%
2025-03-28	4.1000	4.1600	4.1000	4.1600	+5.051%	46	400	+122.356%
2025-03-27	3.9600	3.9600	3.9600	3.9600	+2.062%	2	423	+133.586%
2025-03-26	3.9900	3.9900	3.8800	3.8800	-6.506%	12	425	+138.402%
2025-03-25	4.1500	4.1500	4.1500	4.1500	-20.498%	2	431	+122.892%
2025-03-13	5.2200	5.2200	5.2200	5.2200	+4.400%	1	432	+77.203%
2025-03-12	5.0000	5.0000	5.0000	5.0000	+8.696%	2	432	+85.000%
2025-02-28	4.8000	4.8000	4.6000	4.6000	-2.128%	4	434	+101.087%
2025-02-27	4.7000	4.7000	4.7000	4.7000	+5.381%	25	435	+96.809%
2025-02-25	4.4600	4.4600	4.4600	4.4600	+3.721%	10	420	+107.399%
2025-02-24	4.3000	4.3000	4.3000	4.3000	+0.703%	10	420	+115.116%
2025-02-21	4.2700	4.2700	4.2700	4.2700	+2.153%	2	410	+116.628%
2025-02-19	4.1800	4.1800	4.1800	4.1800	-9.130%	1	409	+121.292%
2025-02-18	4.6000	4.6000	4.6000	4.6000	-4.167%	10	408	+101.087%
2025-02-14	4.8000	4.8000	4.8000	4.8000	+1.695%	2	418	+92.708%
2025-02-13	4.7300	4.7300	4.7200	4.7200	-4.646%	10	418	+95.975%
2025-02-10	4.9500	4.9500	4.9500	4.9500	-0.802%	1	408	+86.869%
2025-02-06	4.9900	4.9900	4.9900	4.9900	-9.273%	4	407	+85.371%
2025-02-05	5.5300	5.5300	5.5000	5.5000	+2.804%	11	411	+68.182%
2025-02-03	5.3500	5.3500	5.3500	5.3500	-2.904%	2	402	+72.897%
2025-01-31	5.5100	5.5100	5.5100	5.5100	-4.340%	8	396	+67.877%
2025-01-30	5.0200	5.8900	5.0200	5.7600	+51.579%	37	396	+60.590%
2025-01-24	3.9000	3.9000	3.8000	3.8000	-4.282%	16	342	+143.421%
2025-01-23	4.0000	4.0000	3.9700	3.9700	-0.750%	3	335	+132.997%
2025-01-22	4.0000	4.0000	4.0000	4.0000	-1.235%	10	332	+131.250%
2025-01-21	4.0500	4.0500	4.0500	4.0500	-4.706%	1	309	+128.395%
2025-01-17	4.4000	4.4000	4.2500	4.2500	-3.846%	24	309	+117.647%
2025-01-15	4.3300	4.4200	4.3300	4.4200	-0.674%	22	309	+109.276%
2025-01-10	4.4500	4.4500	4.4500	4.4500	+2.299%	2	287	+107.865%
2025-01-08	4.3500	4.3500	4.3500	4.3500	+1.163%	250	36	+112.644%
2025-01-07	4.2000	4.3000	4.2000	4.3000	+4.878%	11	36	+115.116%
2025-01-06	4.0500	4.1000	4.0500	4.1000	0.000%	2	25	+125.610%
2025-01-02	4.0500	4.1000	4.0500	4.1000	0.000%	2	23	+125.610%
2024-12-30	4.1000	4.1000	4.1000	4.1000	+2.500%	8	21	+125.610%
2024-12-27	4.0000	4.0000	4.0000	4.0000	+13.314%	2	17	+131.250%
2024-12-09	3.2000	3.5300	3.2000	3.5300	+34.733%	6	16	+162.040%
2024-11-18	2.6200	2.6200	2.6200	2.6200	+4.800%	1	10	+253.053%
2024-10-31	2.5000	2.5000	2.5000	2.5000	-15.254%	4	9	+270.000%
2024-10-17	2.9500	2.9500	2.9500	2.9500	-7.813%	4	9	+213.559%
2024-10-09	3.2000	3.2000	3.2000	3.2000	-5.882%	4	9	+189.063%
2024-10-01	3.4000	3.4000	3.4000	3.4000	-6.849%	4	9	+172.059%
2024-09-20	3.6500	3.6500	3.6500	3.6500	0.000%	10	5	+153.425%