Dark

CMCSA20270115P40
CMCSA Jan 15 2027 40.00 Put (CMCSA270115P00040000)
option OPRA

Inactive

Jul 27, 2026

17.11+2.394%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	17.1100	17.1100	17.1100	17.1100	+2.394%	1	3	0.000%
2026-07-02	16.7100	16.7100	16.7100	16.7100	+31.059%	3	78	+2.394%
2026-04-29	12.7500	12.7500	12.7500	12.7500	+1.918%	1	78	+34.196%
2026-04-24	9.9000	12.5100	9.9000	12.5100	+39.000%	2	77	+36.771%
2026-04-23	9.2500	9.2500	8.9000	9.0000	-17.279%	17	76	+90.111%
2026-04-16	10.8800	10.8800	10.8800	10.8800	-9.333%	10	77	+57.261%
2026-04-08	12.0000	12.0000	12.0000	12.0000	+2.128%	15	87	+42.583%
2026-04-02	11.7500	11.7500	11.7500	11.7500	+1.644%	1	71	+45.617%
2026-03-18	11.5600	11.5600	11.5600	11.5600	+12.342%	10	71	+48.010%
2026-03-11	10.3000	10.3000	10.2900	10.2900	+5.538%	10	61	+66.278%
2026-03-10	9.7500	9.7500	9.7500	9.7500	+5.978%	1	71	+75.487%
2026-03-04	9.5500	9.5500	9.2000	9.2000	-4.167%	55	70	+85.978%
2026-02-09	9.8500	9.8500	9.6000	9.6000	-15.119%	6	16	+78.229%
2026-01-27	11.3000	11.3100	11.3000	11.3100	-1.136%	10	10	+51.282%
2025-12-26	11.4400	11.4400	11.4400	11.4400	-8.407%	1	2,759	+49.563%
2025-11-13	12.4900	12.4900	12.4900	12.4900	-5.379%	20	2,759	+36.990%
2025-10-30	13.2000	13.2000	13.2000	13.2000	+15.486%	1	2,779	+29.621%
2025-10-10	11.4300	11.4300	11.4300	11.4300	+12.722%	1	2,780	+49.694%
2025-10-07	9.7000	10.1400	9.7000	10.1400	+0.795%	21	2,779	+68.738%
2025-10-02	10.0500	10.2500	10.0200	10.0600	+3.605%	25	2,779	+70.080%
2025-10-01	9.7000	9.7100	9.7000	9.7100	+2.643%	20	2,764	+76.210%
2025-09-26	9.4700	9.4700	9.4600	9.4600	-1.663%	2	2,744	+80.867%
2025-09-22	9.6200	9.6200	9.6200	9.6200	+0.418%	60	2,745	+77.859%
2025-09-19	9.5800	9.5800	9.5800	9.5800	+10.115%	1	2,805	+78.601%
2025-09-15	8.7000	8.7000	8.7000	8.7000	+3.819%	20	2,805	+96.667%
2025-09-12	8.3800	8.3800	8.3800	8.3800	+2.445%	20	2,825	+104.177%
2025-09-11	8.2000	8.2000	8.1200	8.1800	+4.204%	82	2,825	+109.169%
2025-09-08	7.8500	7.8500	7.8500	7.8500	+1.948%	26	2,745	+117.962%
2025-09-02	7.7000	7.7000	7.7000	7.7000	-1.660%	10	2,761	+122.208%
2025-08-26	7.8300	7.8300	7.8300	7.8300	-1.011%	1	2,771	+118.519%
2025-08-15	8.1300	8.2000	7.8600	7.9100	-9.806%	24	2,772	+116.308%
2025-08-12	8.7700	8.7700	8.7700	8.7700	+37.677%	1	2,772	+95.097%
2025-07-23	6.3700	6.3700	6.3700	6.3700	-1.240%	1	2,771	+168.603%
2025-07-10	6.4600	6.4600	6.4500	6.4500	+2.381%	2	2,770	+165.271%
2025-07-08	6.4000	6.4000	6.3000	6.3000	+0.800%	5	2,770	+171.587%
2025-07-01	6.6000	6.6000	6.2500	6.2500	-8.088%	30	2,765	+173.760%
2025-06-30	6.8000	6.8000	6.8000	6.8000	-1.876%	3	2,763	+151.618%
2025-06-27	6.9000	6.9300	6.9000	6.9300	-9.412%	2	2,761	+146.898%
2025-06-23	7.6500	7.6500	7.6500	7.6500	-0.520%	1	2,760	+123.660%
2025-06-20	7.6900	7.6900	7.6900	7.6900	+3.919%	20	2,759	+122.497%
2025-06-17	7.4000	7.4000	7.4000	7.4000	+4.225%	1	2,769	+131.216%
2025-06-12	7.1000	7.1000	7.1000	7.1000	-4.698%	4	2,768	+140.986%
2025-06-06	7.5000	7.5000	7.4500	7.4500	-2.614%	4	2,764	+129.664%
2025-06-03	7.6500	7.6500	7.6500	7.6500	+10.072%	1	2,762	+123.660%
2025-05-20	6.9500	6.9500	6.9500	6.9500	-3.338%	20	2,762	+146.187%
2025-05-19	7.1800	7.2000	7.0500	7.1900	-16.686%	12	2,762	+137.969%
2025-04-21	8.6700	8.6700	8.6300	8.6300	+0.349%	130	2,765	+98.262%
2025-04-11	8.5000	8.6000	8.4000	8.6000	+1.296%	124	2,765	+98.953%
2025-04-10	8.5200	8.5200	8.4900	8.4900	+13.200%	10	2,705	+101.531%
2025-04-09	7.7900	7.7900	7.5000	7.5000	-22.360%	6	2,695	+128.133%
2025-04-07	9.6600	9.6600	9.6600	9.6600	+13.380%	10	2,684	+77.122%
2025-04-04	8.4500	8.5200	8.4500	8.5200	+28.120%	62	2,684	+100.822%
2025-03-31	6.7500	6.7500	6.6500	6.6500	+4.232%	3	2,704	+157.293%
2025-03-27	6.3500	6.3800	6.3500	6.3800	-9.117%	502	2,704	+168.182%
2025-03-10	6.5700	7.0200	6.5700	7.0200	-0.847%	4	2,320	+143.732%
2025-03-07	7.0800	7.0800	7.0800	7.0800	-4.966%	10	2,318	+141.667%
2025-03-06	7.4500	7.4500	7.4500	7.4500	+1.361%	6	2,323	+129.664%
2025-03-03	7.1700	7.3500	7.1700	7.3500	-2.778%	40	2,323	+132.789%
2025-02-27	7.5600	7.5600	7.5600	7.5600	+3.562%	1	2,355	+126.323%
2025-02-26	7.3000	7.3000	7.3000	7.3000	-1.617%	2	2,354	+134.384%
2025-02-14	7.5100	7.5100	7.4200	7.4200	-8.395%	6	2,350	+130.593%
2025-02-07	8.1000	8.1000	8.1000	8.1000	-5.814%	2	2,350	+111.235%
2025-02-04	8.6000	8.6000	8.6000	8.6000	-3.911%	1	2,349	+98.953%
2025-01-30	9.0000	9.1500	8.9500	8.9500	+43.200%	17	2,312	+91.173%
2025-01-24	6.4000	6.4000	6.2500	6.2500	-10.714%	10	2,312	+173.760%
2025-01-15	7.0000	7.0000	7.0000	7.0000	+0.575%	1	2,307	+144.429%
2025-01-10	6.9600	6.9600	6.9600	6.9600	+3.418%	20	2,306	+145.833%
2025-01-08	7.1000	7.1000	6.7300	6.7300	+2.905%	2,003	293	+154.235%
2025-01-03	6.5400	6.5400	6.5400	6.5400	+16.786%	30	293	+161.621%
2024-12-13	5.6000	5.6000	5.6000	5.6000	-4.600%	140	278	+205.536%
2024-12-10	6.1000	6.1000	5.8700	5.8700	+15.098%	83	216	+191.482%
2024-12-09	5.0000	5.1000	5.0000	5.1000	+30.769%	10	136	+235.490%
2024-11-13	3.9000	3.9000	3.9000	3.9000	-6.024%	1	136	+338.718%
2024-11-01	4.1500	4.1500	4.1500	4.1500	-15.306%	10	135	+312.289%
2024-10-28	4.9000	4.9000	4.9000	4.9000	-6.667%	90	135	+249.184%
2024-10-21	5.2500	5.2500	5.2500	5.2500	+7.143%	90	141	+225.905%
2024-10-14	4.9000	4.9000	4.9000	4.9000	-5.950%	5	51	+249.184%
2024-10-09	5.2000	5.2100	5.2000	5.2100	-2.617%	15	46	+228.407%
2024-10-07	5.3500	5.3500	5.3500	5.3500	-5.477%	1	31	+219.813%
2024-09-23	5.6600	5.6600	5.6600	5.6600	-2.245%	5	30	+202.297%
2024-09-19	5.7900	5.7900	5.7900	5.7900	0.000%	25	25	+195.509%