Dark

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

Inactive

Jul 2, 2026

16.71+31.059%(+3.96)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	16.7100	16.7100	16.7100	16.7100	+31.059%	3	78	0.000%
2026-04-29	12.7500	12.7500	12.7500	12.7500	+1.918%	1	78	+31.059%
2026-04-24	9.9000	12.5100	9.9000	12.5100	+39.000%	2	77	+33.573%
2026-04-23	9.2500	9.2500	8.9000	9.0000	-17.279%	17	76	+85.667%
2026-04-16	10.8800	10.8800	10.8800	10.8800	-9.333%	10	77	+53.585%
2026-04-08	12.0000	12.0000	12.0000	12.0000	+2.128%	15	87	+39.250%
2026-04-02	11.7500	11.7500	11.7500	11.7500	+1.644%	1	71	+42.213%
2026-03-18	11.5600	11.5600	11.5600	11.5600	+12.342%	10	71	+44.550%
2026-03-11	10.3000	10.3000	10.2900	10.2900	+5.538%	10	61	+62.391%
2026-03-10	9.7500	9.7500	9.7500	9.7500	+5.978%	1	71	+71.385%
2026-03-04	9.5500	9.5500	9.2000	9.2000	-4.167%	55	70	+81.630%
2026-02-09	9.8500	9.8500	9.6000	9.6000	-15.119%	6	16	+74.063%
2026-01-27	11.3000	11.3100	11.3000	11.3100	-1.136%	10	10	+47.745%
2025-12-26	11.4400	11.4400	11.4400	11.4400	-8.407%	1	2,759	+46.066%
2025-11-13	12.4900	12.4900	12.4900	12.4900	-5.379%	20	2,759	+33.787%
2025-10-30	13.2000	13.2000	13.2000	13.2000	+15.486%	1	2,779	+26.591%
2025-10-10	11.4300	11.4300	11.4300	11.4300	+12.722%	1	2,780	+46.194%
2025-10-07	9.7000	10.1400	9.7000	10.1400	+0.795%	21	2,779	+64.793%
2025-10-02	10.0500	10.2500	10.0200	10.0600	+3.605%	25	2,779	+66.103%
2025-10-01	9.7000	9.7100	9.7000	9.7100	+2.643%	20	2,764	+72.091%
2025-09-26	9.4700	9.4700	9.4600	9.4600	-1.663%	2	2,744	+76.638%
2025-09-22	9.6200	9.6200	9.6200	9.6200	+0.418%	60	2,745	+73.701%
2025-09-19	9.5800	9.5800	9.5800	9.5800	+10.115%	1	2,805	+74.426%
2025-09-15	8.7000	8.7000	8.7000	8.7000	+3.819%	20	2,805	+92.069%
2025-09-12	8.3800	8.3800	8.3800	8.3800	+2.445%	20	2,825	+99.403%
2025-09-11	8.2000	8.2000	8.1200	8.1800	+4.204%	82	2,825	+104.279%
2025-09-08	7.8500	7.8500	7.8500	7.8500	+1.948%	26	2,745	+112.866%
2025-09-02	7.7000	7.7000	7.7000	7.7000	-1.660%	10	2,761	+117.013%
2025-08-26	7.8300	7.8300	7.8300	7.8300	-1.011%	1	2,771	+113.410%
2025-08-15	8.1300	8.2000	7.8600	7.9100	-9.806%	24	2,772	+111.252%
2025-08-12	8.7700	8.7700	8.7700	8.7700	+37.677%	1	2,772	+90.536%
2025-07-23	6.3700	6.3700	6.3700	6.3700	-1.240%	1	2,771	+162.323%
2025-07-10	6.4600	6.4600	6.4500	6.4500	+2.381%	2	2,770	+159.070%
2025-07-08	6.4000	6.4000	6.3000	6.3000	+0.800%	5	2,770	+165.238%
2025-07-01	6.6000	6.6000	6.2500	6.2500	-8.088%	30	2,765	+167.360%
2025-06-30	6.8000	6.8000	6.8000	6.8000	-1.876%	3	2,763	+145.735%
2025-06-27	6.9000	6.9300	6.9000	6.9300	-9.412%	2	2,761	+141.126%
2025-06-23	7.6500	7.6500	7.6500	7.6500	-0.520%	1	2,760	+118.431%
2025-06-20	7.6900	7.6900	7.6900	7.6900	+3.919%	20	2,759	+117.295%
2025-06-17	7.4000	7.4000	7.4000	7.4000	+4.225%	1	2,769	+125.811%
2025-06-12	7.1000	7.1000	7.1000	7.1000	-4.698%	4	2,768	+135.352%
2025-06-06	7.5000	7.5000	7.4500	7.4500	-2.614%	4	2,764	+124.295%
2025-06-03	7.6500	7.6500	7.6500	7.6500	+10.072%	1	2,762	+118.431%
2025-05-20	6.9500	6.9500	6.9500	6.9500	-3.338%	20	2,762	+140.432%
2025-05-19	7.1800	7.2000	7.0500	7.1900	-16.686%	12	2,762	+132.406%
2025-04-21	8.6700	8.6700	8.6300	8.6300	+0.349%	130	2,765	+93.627%
2025-04-11	8.5000	8.6000	8.4000	8.6000	+1.296%	124	2,765	+94.302%
2025-04-10	8.5200	8.5200	8.4900	8.4900	+13.200%	10	2,705	+96.820%
2025-04-09	7.7900	7.7900	7.5000	7.5000	-22.360%	6	2,695	+122.800%
2025-04-07	9.6600	9.6600	9.6600	9.6600	+13.380%	10	2,684	+72.981%
2025-04-04	8.4500	8.5200	8.4500	8.5200	+28.120%	62	2,684	+96.127%
2025-03-31	6.7500	6.7500	6.6500	6.6500	+4.232%	3	2,704	+151.278%
2025-03-27	6.3500	6.3800	6.3500	6.3800	-9.117%	502	2,704	+161.912%
2025-03-10	6.5700	7.0200	6.5700	7.0200	-0.847%	4	2,320	+138.034%
2025-03-07	7.0800	7.0800	7.0800	7.0800	-4.966%	10	2,318	+136.017%
2025-03-06	7.4500	7.4500	7.4500	7.4500	+1.361%	6	2,323	+124.295%
2025-03-03	7.1700	7.3500	7.1700	7.3500	-2.778%	40	2,323	+127.347%
2025-02-27	7.5600	7.5600	7.5600	7.5600	+3.562%	1	2,355	+121.032%
2025-02-26	7.3000	7.3000	7.3000	7.3000	-1.617%	2	2,354	+128.904%
2025-02-14	7.5100	7.5100	7.4200	7.4200	-8.395%	6	2,350	+125.202%
2025-02-07	8.1000	8.1000	8.1000	8.1000	-5.814%	2	2,350	+106.296%
2025-02-04	8.6000	8.6000	8.6000	8.6000	-3.911%	1	2,349	+94.302%
2025-01-30	9.0000	9.1500	8.9500	8.9500	+43.200%	17	2,312	+86.704%
2025-01-24	6.4000	6.4000	6.2500	6.2500	-10.714%	10	2,312	+167.360%
2025-01-15	7.0000	7.0000	7.0000	7.0000	+0.575%	1	2,307	+138.714%
2025-01-10	6.9600	6.9600	6.9600	6.9600	+3.418%	20	2,306	+140.086%
2025-01-08	7.1000	7.1000	6.7300	6.7300	+2.905%	2,003	293	+148.291%
2025-01-03	6.5400	6.5400	6.5400	6.5400	+16.786%	30	293	+155.505%
2024-12-13	5.6000	5.6000	5.6000	5.6000	-4.600%	140	278	+198.393%
2024-12-10	6.1000	6.1000	5.8700	5.8700	+15.098%	83	216	+184.668%
2024-12-09	5.0000	5.1000	5.0000	5.1000	+30.769%	10	136	+227.647%
2024-11-13	3.9000	3.9000	3.9000	3.9000	-6.024%	1	136	+328.462%
2024-11-01	4.1500	4.1500	4.1500	4.1500	-15.306%	10	135	+302.651%
2024-10-28	4.9000	4.9000	4.9000	4.9000	-6.667%	90	135	+241.020%
2024-10-21	5.2500	5.2500	5.2500	5.2500	+7.143%	90	141	+218.286%
2024-10-14	4.9000	4.9000	4.9000	4.9000	-5.950%	5	51	+241.020%
2024-10-09	5.2000	5.2100	5.2000	5.2100	-2.617%	15	46	+220.729%
2024-10-07	5.3500	5.3500	5.3500	5.3500	-5.477%	1	31	+212.336%
2024-09-23	5.6600	5.6600	5.6600	5.6600	-2.245%	5	30	+195.230%
2024-09-19	5.7900	5.7900	5.7900	5.7900	0.000%	25	25	+188.601%