Dark

CMCSA20270617P20
CMCSA Jun 17 2027 20.00 Put (CMCSA270617P00020000)
option OPRA

EOD

Sep 15, 2026

1.00+5.263%(+0.05)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	1.0000	1.0000	1.0000	1.0000	+5.263%	10	14,436	0.000%
2026-09-10	0.9500	0.9500	0.9500	0.9500	-4.040%	500	14,436	+5.263%
2026-09-09	1.0000	1.0700	0.9900	0.9900	+45.588%	51	14,036	+1.010%
2026-08-31	0.6800	0.6800	0.6800	0.6800	-9.333%	1	14,035	+47.059%
2026-08-27	0.7500	0.7500	0.7500	0.7500	+7.143%	1	14,035	+33.333%
2026-08-24	0.7000	0.7000	0.7000	0.7000	-5.405%	1	14,035	+42.857%
2026-08-21	0.7400	0.7400	0.7400	0.7400	-6.329%	2	14,036	+35.135%
2026-08-20	0.7900	0.7900	0.7900	0.7900	-11.236%	1	14,036	+26.582%
2026-08-19	0.8900	0.8900	0.8900	0.8900	+4.706%	5	14,035	+12.360%
2026-08-18	0.8700	0.8700	0.8500	0.8500	-11.458%	98	14,035	+17.647%
2026-08-17	0.9100	0.9600	0.9100	0.9600	+7.865%	25	13,962	+4.167%
2026-08-14	0.9100	0.9100	0.8900	0.8900	-4.301%	6	13,943	+12.360%
2026-08-13	0.9900	0.9900	0.9300	0.9300	-2.105%	55	13,943	+7.527%
2026-08-11	0.9500	0.9500	0.9500	0.9500	-18.103%	1	13,905	+5.263%
2026-08-10	1.1600	1.1600	1.1600	1.1600	+5.455%	100	13,905	-13.793%
2026-08-07	1.1900	1.1900	1.1000	1.1000	-5.172%	93	13,905	-9.091%
2026-08-06	1.2000	1.2000	1.1600	1.1600	-11.450%	2	13,872	-13.793%
2026-08-04	1.2500	1.3600	1.2500	1.3100	+3.150%	5	13,872	-23.664%
2026-07-29	1.2700	1.2700	1.2700	1.2700	-9.286%	1	13,871	-21.260%
2026-07-28	1.4700	1.4700	1.3900	1.4000	-25.926%	85	13,870	-28.571%
2026-07-24	1.8900	1.8900	1.8900	1.8900	-5.500%	20	13,868	-47.090%
2026-07-23	1.3000	2.0000	1.3000	2.0000	+38.889%	3,082	13,868	-50.000%
2026-07-21	1.4400	1.4400	1.4400	1.4400	-10.000%	3	11,140	-30.556%
2026-07-20	1.6000	1.6000	1.6000	1.6000	+6.667%	10	11,140	-37.500%
2026-07-17	1.5000	1.5000	1.5000	1.5000	+1.351%	7,700	11,140	-33.333%
2026-07-16	1.4800	1.4800	1.4800	1.4800	-6.918%	1	4,030	-32.432%
2026-07-15	1.5900	1.5900	1.5900	1.5900	-4.217%	10	4,030	-37.107%
2026-07-14	1.5700	1.6600	1.5700	1.6600	+14.483%	2	4,020	-39.759%
2026-07-13	1.4800	1.4800	1.3800	1.4500	-14.706%	1,864	4,020	-31.034%
2026-07-10	1.7000	1.7000	1.7000	1.7000	-4.494%	5	2,344	-41.176%
2026-07-09	1.8000	1.8000	1.7800	1.7800	+5.952%	13	2,339	-43.820%
2026-07-08	1.6800	1.6800	1.6800	1.6800	+8.387%	10	2,326	-40.476%
2026-07-07	1.5500	1.5500	1.5500	1.5500	-4.908%	1	2,316	-35.484%
2026-07-06	1.6500	1.7000	1.6200	1.6300	-8.427%	300	2,316	-38.650%
2026-07-02	1.7800	1.7800	1.7800	1.7800	+18.667%	1	2,045	-43.820%
2026-06-30	1.4900	1.5600	1.4800	1.5000	-21.875%	2,439	2,045	-33.333%
2026-06-25	1.8900	1.9200	1.8900	1.9200	-1.031%	25	627	-47.917%
2026-06-24	1.9400	1.9400	1.9400	1.9400	-7.619%	10	608	-48.454%
2026-06-22	2.0500	2.1000	2.0500	2.1000	+0.478%	37	608	-52.381%
2026-06-18	2.0900	2.0900	2.0900	2.0900	+16.111%	5	574	-52.153%
2026-06-16	1.8000	1.8000	1.8000	1.8000	-6.250%	1	574	-44.444%
2026-06-08	1.9200	1.9200	1.9200	1.9200	-3.518%	1	573	-47.917%
2026-06-03	1.7500	1.9900	1.7500	1.9900	+25.949%	6	572	-49.749%
2026-06-02	1.5800	1.5800	1.5800	1.5800	+1.935%	3	568	-36.709%
2026-06-01	1.5500	1.6000	1.5500	1.5500	+0.649%	13	565	-35.484%
2026-05-29	1.5200	1.5400	1.5100	1.5400	+7.692%	4	553	-35.065%
2026-05-28	1.4300	1.4300	1.4300	1.4300	+5.926%	1	553	-30.070%
2026-05-27	1.3500	1.3500	1.3500	1.3500	-6.250%	1	552	-25.926%
2026-05-26	1.4400	1.4400	1.4400	1.4400	-4.636%	60	552	-30.556%
2026-05-18	1.5100	1.5100	1.5100	1.5100	+0.667%	2	552	-33.775%
2026-05-15	1.4100	1.5000	1.4100	1.5000	-1.961%	5	554	-33.333%
2026-05-13	1.5400	1.5400	1.5300	1.5300	+4.082%	5	552	-34.641%
2026-05-12	1.6000	1.6000	1.4700	1.4700	+31.250%	71	560	-31.973%
2026-05-07	1.1100	1.1200	1.1100	1.1200	+1.818%	25	560	-10.714%
2026-05-06	1.1000	1.1000	1.1000	1.1000	-9.836%	10	556	-9.091%
2026-05-05	1.0700	1.2200	1.0700	1.2200	+18.447%	12	556	-18.033%
2026-05-04	1.0300	1.0300	1.0300	1.0300	0.000%	10	554	-2.913%
2026-05-01	1.0300	1.0300	1.0300	1.0300	0.000%	1	554	-2.913%
2026-04-30	1.0100	1.0300	1.0100	1.0300	+3.000%	5	554	-2.913%
2026-04-27	1.0000	1.0000	0.9800	1.0000	+20.482%	194	550	0.000%
2026-04-24	0.8300	0.8300	0.8300	0.8300	-24.545%	1	378	+20.482%
2026-04-06	1.1200	1.1200	1.1000	1.1000	+4.762%	3	377	-9.091%
2026-03-31	1.0500	1.0500	1.0500	1.0500	+1.942%	5	379	-4.762%
2026-03-19	1.0300	1.0300	1.0200	1.0300	+30.380%	18	374	-2.913%
2026-03-17	0.7900	0.7900	0.7900	0.7900	-12.222%	1	358	+26.582%
2026-03-11	1.0300	1.0800	0.8100	0.9000	+16.883%	16	359	+11.111%
2026-03-10	0.8100	0.8100	0.7700	0.7700	-14.444%	4	361	+29.870%
2026-03-09	0.9400	1.0400	0.8600	0.9000	-7.216%	42	363	+11.111%
2026-03-06	0.9400	0.9700	0.9400	0.9700	+38.571%	2	362	+3.093%
2026-03-05	0.7900	0.8900	0.7000	0.7000	-2.778%	53	362	+42.857%
2026-03-04	0.9900	1.0400	0.7200	0.7200	-30.769%	11	347	+38.889%
2026-02-26	0.8200	1.0400	0.8000	1.0400	+44.444%	22	349	-3.846%
2026-02-25	1.0500	1.0500	0.7200	0.7200	-1.370%	29	342	+38.889%
2026-02-24	0.7300	0.7300	0.7300	0.7300	-23.158%	10	342	+36.986%
2026-02-23	0.9100	0.9500	0.7500	0.9500	+25.000%	42	332	+5.263%
2026-02-20	0.8000	0.9600	0.7600	0.7600	+1.333%	15	312	+31.579%
2026-02-19	0.7700	0.9300	0.7500	0.7500	-18.478%	67	309	+33.333%
2026-02-18	0.9200	0.9200	0.9200	0.9200	+19.481%	2	273	+8.696%
2026-02-17	0.8100	0.8900	0.7100	0.7700	+8.451%	81	273	+29.870%
2026-02-13	0.8900	1.0300	0.7100	0.7100	+5.970%	76	222	+40.845%
2026-02-12	0.6200	0.8900	0.6200	0.6700	-16.250%	56	222	+49.254%
2026-02-11	0.6400	0.8300	0.6400	0.8000	+14.286%	199	215	+25.000%
2026-02-09	0.7500	0.8900	0.7000	0.7000	-72.222%	38	49	+42.857%
2026-01-23	2.5200	2.5200	2.5200	2.5200	+125.000%	9	40	-60.317%
2026-01-14	1.1200	1.1200	1.1200	1.1200	-4.274%	15	32	-10.714%
2026-01-13	1.2400	1.5200	1.1700	1.1700	-7.143%	27	32	-14.530%
2026-01-08	1.2600	1.2600	1.2600	1.2600	+15.596%	15	15	-20.635%
2025-12-23	1.0900	1.0900	1.0900	1.0900	-26.351%	20	65	-8.257%
2025-12-15	1.4800	1.4800	1.4800	1.4800	-1.987%	1	53	-32.432%
2025-12-12	1.5100	1.5100	1.5100	1.5100	-7.362%	1	53	-33.775%
2025-12-01	1.6700	1.7200	1.6000	1.6300	-0.610%	11	52	-38.650%
2025-11-28	1.6400	1.6400	1.6400	1.6400	-1.796%	1	50	-39.024%
2025-11-26	1.6800	1.7500	1.6500	1.6700	-4.571%	11	47	-40.120%
2025-11-25	1.6700	1.7500	1.6600	1.7500	+2.941%	14	47	-42.857%
2025-11-11	1.7000	1.7000	1.7000	1.7000	+2.410%	1	43	-41.176%
2025-11-10	1.6600	1.6600	1.6600	1.6600	+5.732%	2	43	-39.759%
2025-10-30	1.4300	1.7500	1.4300	1.5700	+31.933%	17	43	-36.306%
2025-10-20	1.2400	1.2400	1.0900	1.1900	+1.709%	12	42	-15.966%
2025-10-13	1.0900	1.1700	1.0900	1.1700	+0.862%	2	37	-14.530%
2025-10-10	1.0800	1.1600	1.0600	1.1600	+20.833%	4	37	-13.793%
2025-10-02	0.9600	0.9600	0.9600	0.9600	+39.130%	2	36	+4.167%
2025-08-20	0.7100	0.7100	0.6900	0.6900	-18.824%	6	34	+44.928%
2025-08-11	0.7500	0.8500	0.7500	0.8500	+49.123%	20	38	+17.647%
2025-07-24	0.5600	0.5700	0.5600	0.5700	-6.557%	2	19	+75.439%
2025-07-22	0.6100	0.6100	0.6100	0.6100	+3.390%	1	18	+63.934%
2025-06-13	0.5900	0.5900	0.5900	0.5900	-31.395%	30	17	+69.492%
2025-06-09	0.8600	0.8600	0.8600	0.8600	-13.131%	1	2	+16.279%
2025-04-30	1.0000	1.0000	0.9900	0.9900	0.000%	2	1	+1.010%