Dark

CMCSA20270617P25
CMCSA Jun 17 2027 25.00 Put (CMCSA270617P00025000)
option OPRA

EOD

Sep 10, 2026

2.83-8.710%(-0.27)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.9500	2.9500	2.8300	2.8300	-8.710%	27	3,583	0.000%
2026-09-09	3.1000	3.1000	3.1000	3.1000	+44.186%	23	3,560	-8.710%
2026-09-02	2.1000	2.1500	2.1000	2.1500	-4.444%	6	3,556	+31.628%
2026-08-31	2.2500	2.2500	2.2500	2.2500	-0.442%	1	3,561	+25.778%
2026-08-27	2.2600	2.2600	2.2600	2.2600	+4.147%	22	3,561	+25.221%
2026-08-25	2.1700	2.1700	2.1700	2.1700	-10.331%	32	3,561	+30.415%
2026-08-20	2.4200	2.4200	2.4200	2.4200	-4.724%	7	3,543	+16.942%
2026-08-19	2.3000	2.5400	2.3000	2.5400	-2.308%	7	3,550	+11.417%
2026-08-18	2.6000	2.6000	2.6000	2.6000	-7.801%	23	3,554	+8.846%
2026-08-17	2.8500	2.8500	2.8200	2.8200	+10.156%	11	3,540	+0.355%
2026-08-14	2.5600	2.5600	2.5600	2.5600	-6.227%	1	3,551	+10.547%
2026-08-13	2.7500	2.7600	2.7100	2.7300	-10.492%	40	3,550	+3.663%
2026-08-12	3.0500	3.0500	3.0500	3.0500	+5.172%	15	3,516	-7.213%
2026-08-11	2.9000	2.9000	2.9000	2.9000	-6.452%	2	3,516	-2.414%
2026-08-10	3.1500	3.1500	3.1000	3.1000	+1.639%	22	3,516	-8.710%
2026-08-07	3.1300	3.1300	3.0500	3.0500	-4.688%	38	3,516	-7.213%
2026-08-06	3.2700	3.2700	3.2000	3.2000	-9.859%	3	3,528	-11.563%
2026-08-04	3.5500	3.5500	3.5500	3.5500	+5.970%	29	3,527	-20.282%
2026-08-03	3.2900	3.3500	3.2900	3.3500	-11.842%	15	3,522	-15.522%
2026-07-31	3.9000	3.9000	3.8000	3.8000	-5.707%	5	3,523	-25.526%
2026-07-30	4.0300	4.0300	4.0300	4.0300	+20.299%	7	3,523	-29.777%
2026-07-29	3.3500	3.3500	3.3500	3.3500	-33.134%	1	3,523	-15.522%
2026-07-24	5.0100	5.0100	5.0100	5.0100	+35.405%	2	3,523	-43.513%
2026-07-21	3.7000	3.7000	3.7000	3.7000	+5.714%	69	3,521	-23.514%
2026-07-17	3.5000	3.5000	3.5000	3.5000	-6.667%	2	3,452	-19.143%
2026-07-16	3.8300	3.8300	3.7500	3.7500	-6.716%	87	3,452	-24.533%
2026-07-14	4.0200	4.0200	4.0200	4.0200	+5.512%	1	3,397	-29.602%
2026-07-13	3.7800	3.8100	3.7800	3.8100	-7.073%	2	3,396	-25.722%
2026-07-06	4.1500	4.1500	4.1000	4.1000	-1.914%	40	3,394	-30.976%
2026-07-02	4.1800	4.1800	4.1800	4.1800	+9.138%	5	3,376	-32.297%
2026-06-30	3.8400	3.8400	3.8300	3.8300	+3.514%	5	3,376	-26.110%
2026-06-29	3.7000	3.7000	3.7000	3.7000	-22.917%	20	3,374	-23.514%
2026-06-24	4.8000	4.8000	4.8000	4.8000	+2.128%	1	3,374	-41.042%
2026-06-18	4.7000	4.7000	4.7000	4.7000	-2.083%	1	3,373	-39.787%
2026-06-17	4.8000	4.8000	4.8000	4.8000	+5.495%	1	3,373	-41.042%
2026-06-15	4.4000	4.5500	4.4000	4.5500	+7.565%	2	3,372	-37.802%
2026-06-11	4.2300	4.2300	4.2300	4.2300	-2.759%	5	3,373	-33.097%
2026-06-10	4.3000	4.3500	4.3000	4.3500	+3.819%	40	3,376	-34.943%
2026-06-04	4.1900	4.1900	4.1900	4.1900	-2.784%	1	3,356	-32.458%
2026-06-03	4.0000	4.3100	4.0000	4.3100	+30.606%	12	3,355	-34.339%
2026-06-01	3.8100	3.8100	3.3000	3.3000	-8.333%	14	3,343	-14.242%
2026-05-29	3.4500	3.7200	3.4500	3.6000	+0.559%	85	3,331	-21.389%
2026-05-26	3.5500	3.6200	3.5500	3.5800	+0.845%	15	3,307	-20.950%
2026-05-22	3.5500	3.6500	3.4000	3.5500	-4.826%	1,015	2,295	-20.282%
2026-05-19	3.5000	3.7300	3.5000	3.7300	+1.084%	33	2,295	-24.129%
2026-05-18	3.6900	3.6900	3.6900	3.6900	+13.538%	10	2,266	-23.306%
2026-05-08	3.0500	3.2500	2.9200	3.2500	+9.060%	52	2,266	-12.923%
2026-05-07	2.9900	2.9900	2.9800	2.9800	+1.361%	12	2,265	-5.034%
2026-05-06	2.9400	2.9400	2.9400	2.9400	+1.730%	10	2,264	-3.741%
2026-05-05	2.8900	2.8900	2.8900	2.8900	+9.886%	2	2,264	-2.076%
2026-05-04	2.6800	2.6800	2.6300	2.6300	+3.953%	4	2,262	+7.605%
2026-05-01	2.5300	2.5300	2.5300	2.5300	-1.938%	1	2,262	+11.858%
2026-04-30	2.6200	2.6800	2.5600	2.5800	-3.371%	493	2,262	+9.690%
2026-04-29	2.7000	2.7500	2.6600	2.6700	+4.706%	691	1,777	+5.993%
2026-04-27	2.5500	2.5500	2.5500	2.5500	+2.000%	2	1,137	+10.980%
2026-04-24	2.0700	2.5000	1.9200	2.5000	+63.399%	15	1,137	+13.200%
2026-04-23	1.5300	1.5300	1.5300	1.5300	-23.500%	1	1,133	+84.967%
2026-04-22	2.0000	2.0000	2.0000	2.0000	-18.367%	1,000	1,134	+41.500%
2026-04-15	2.4500	2.4500	2.4500	2.4500	-0.407%	20	134	+15.510%
2026-04-09	2.4600	2.4600	2.4600	2.4600	-0.806%	20	134	+15.041%
2026-04-08	2.5000	2.5000	2.4800	2.4800	-0.800%	4	116	+14.113%
2026-04-02	2.5000	2.5500	2.5000	2.5000	+0.806%	3	116	+13.200%
2026-04-01	2.5000	2.5600	2.4000	2.4800	+8.297%	40	116	+14.113%
2026-03-23	2.2500	2.2900	2.2300	2.2900	-1.293%	10	109	+23.581%
2026-03-18	2.2800	2.3200	2.2800	2.3200	+18.974%	2	111	+21.983%
2026-03-17	1.9500	1.9500	1.9500	1.9500	-5.340%	38	111	+45.128%
2026-03-11	2.2400	2.2800	2.0600	2.0600	-1.435%	23	73	+37.379%
2026-03-06	1.9800	2.0900	1.9800	2.0900	-1.878%	10	63	+35.407%
2026-03-04	2.0600	2.1300	2.0500	2.1300	+10.938%	6	58	+32.864%
2026-03-03	1.9000	1.9300	1.9000	1.9200	+14.970%	31	56	+47.396%
2026-02-24	1.7000	1.7000	1.6700	1.6700	-6.180%	5	29	+69.461%
2026-02-23	1.9800	2.0800	1.7800	1.7800	-9.184%	28	31	+58.989%
2026-02-18	1.9700	1.9700	1.9600	1.9600	+8.889%	10	23	+44.388%
2026-02-06	1.8900	2.0200	1.7900	1.8000	-32.584%	36	18	+57.222%
2026-01-02	2.6500	2.6700	2.6500	2.6700	-19.091%	107	162	+5.993%
2025-12-04	3.3000	3.3000	3.3000	3.3000	-5.714%	1	142	-14.242%
2025-11-25	3.5000	3.5000	3.5000	3.5000	-7.895%	1	141	-19.143%
2025-10-30	3.8000	3.8000	3.8000	3.8000	+39.194%	10	140	-25.526%
2025-10-29	2.7400	2.7400	2.7300	2.7300	+4.598%	45	140	+3.663%
2025-10-24	2.6100	2.6100	2.6100	2.6100	+11.064%	10	101	+8.429%
2025-10-13	2.3500	2.3500	2.3500	2.3500	+10.849%	5	101	+20.426%
2025-10-08	2.1000	2.1200	2.1000	2.1200	-0.935%	2	96	+33.491%
2025-10-02	2.1000	2.1400	2.1000	2.1400	+12.632%	3	95	+32.243%
2025-09-18	1.8600	1.9000	1.8600	1.9000	+31.034%	52	94	+48.947%
2025-09-02	1.4300	1.4500	1.4300	1.4500	0.000%	6	50	+95.172%
2025-08-25	1.4500	1.4500	1.4500	1.4500	-13.690%	2	47	+95.172%
2025-08-14	1.6800	1.6800	1.6800	1.6800	-3.448%	5	49	+68.452%
2025-08-13	1.7400	1.7400	1.7400	1.7400	0.000%	1	44	+62.644%
2025-08-12	1.7000	1.7400	1.7000	1.7400	-7.937%	2	43	+62.644%
2025-08-11	1.8300	1.8900	1.8300	1.8900	+5.000%	4	43	+49.735%
2025-08-07	1.7000	1.8000	1.6800	1.8000	+17.647%	4	42	+57.222%
2025-07-31	1.4400	1.5300	1.4400	1.5300	+5.517%	4	40	+84.967%
2025-07-25	1.4500	1.4500	1.4500	1.4500	+16.000%	2	38	+95.172%
2025-07-21	1.2200	1.3200	1.2200	1.2500	-11.972%	4	36	+126.400%
2025-06-27	1.3800	1.4200	1.3800	1.4200	-30.732%	35	35	+99.296%
2025-04-30	1.9000	2.0500	1.9000	2.0500	+6.218%	2	0	+38.049%
2025-04-28	1.8500	1.9300	1.8500	1.9300	+1.047%	2	0	+46.632%
2025-04-25	1.8800	1.9100	1.8800	1.9100	0.000%	4	0	+48.168%