Dark

CMCSA20271217P25
CMCSA Dec 17 2027 25.00 Put (CMCSA271217P00025000)
option OPRA

EOD

Sep 11, 2026

3.64-10.123%(-0.41)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	3.6200	3.6400	3.6200	3.6400	-10.123%	3	879	0.000%
2026-09-09	4.0500	4.0500	4.0500	4.0500	+40.138%	1	879	-10.123%
2026-08-28	2.8900	2.8900	2.8900	2.8900	+3.214%	1	879	+25.952%
2026-08-25	2.8000	2.8000	2.8000	2.8000	-11.111%	1	878	+30.000%
2026-08-19	3.1500	3.1500	3.1500	3.1500	-12.500%	20	879	+15.556%
2026-08-13	3.6500	3.6500	3.6000	3.6000	-7.692%	54	897	+1.111%
2026-08-07	3.9000	3.9000	3.9000	3.9000	-3.704%	4	899	-6.667%
2026-08-06	4.1500	4.1500	4.0500	4.0500	-3.110%	3	899	-10.123%
2026-07-29	4.2900	4.2900	4.1800	4.1800	-4.128%	4	900	-12.919%
2026-07-28	4.6000	4.6000	4.3000	4.3600	-23.104%	6	903	-16.514%
2026-07-24	5.6700	5.6700	5.6700	5.6700	+13.400%	1	899	-35.802%
2026-07-23	5.0000	5.0000	5.0000	5.0000	+7.759%	10	900	-27.200%
2026-07-21	4.5400	4.6400	4.5400	4.6400	+5.455%	63	900	-21.552%
2026-06-29	3.2200	4.4000	3.2200	4.4000	-13.215%	2	899	-17.273%
2026-06-16	5.0500	5.0700	5.0500	5.0700	+11.674%	2	899	-28.205%
2026-06-02	4.5400	4.5400	4.5400	4.5400	+2.483%	5	900	-19.824%
2026-05-26	4.4300	4.4300	4.4300	4.4300	+1.839%	4	900	-17.833%
2026-05-14	4.3500	4.3500	4.3500	4.3500	+9.848%	10	900	-16.322%
2026-05-13	3.9600	3.9600	3.9600	3.9600	-8.966%	1	878	-8.081%
2026-05-12	4.2000	4.3500	4.2000	4.3500	+2.837%	12	878	-16.322%
2026-05-11	4.2000	4.2300	4.1400	4.2300	+11.316%	3	878	-13.948%
2026-05-08	3.8000	3.8000	3.8000	3.8000	+2.703%	84	876	-4.211%
2026-05-07	3.7000	3.7000	3.7000	3.7000	0.000%	10	792	-1.622%
2026-05-06	3.7000	3.7000	3.7000	3.7000	+2.778%	23	782	-1.622%
2026-05-05	3.5000	3.6000	3.5000	3.6000	+7.463%	221	759	+1.111%
2026-05-04	3.3500	3.3500	3.3500	3.3500	0.000%	274	613	+8.657%
2026-05-01	3.3500	3.3500	3.3500	3.3500	0.000%	8	331	+8.657%
2026-04-30	3.4000	3.4000	3.3500	3.3500	+3.077%	13	331	+8.657%
2026-04-29	3.2500	3.2500	3.2500	3.2500	+3.175%	10	327	+12.000%
2026-04-28	3.1000	3.1500	3.1000	3.1500	-2.477%	17	318	+15.556%
2026-04-27	3.2300	3.2300	3.2300	3.2300	+25.681%	1	312	+12.693%
2026-04-24	2.5500	2.5800	2.5500	2.5700	+3.213%	3	311	+41.634%
2026-03-06	2.4900	2.6500	2.4200	2.4900	-9.783%	28	309	+46.185%
2026-02-03	2.7600	2.7600	2.7600	2.7600	-4.828%	400	300	+31.884%
2026-02-02	2.9000	2.9000	2.9000	2.9000	-6.452%	1	411	+25.517%
2026-01-26	3.1000	3.1000	3.1000	3.1000	-10.145%	9	412	+17.419%
2026-01-15	3.4500	3.4500	3.4500	3.4500	+4.545%	4	403	+5.507%
2026-01-08	3.5700	3.5700	3.3000	3.3000	-9.091%	401	405	+10.303%
2026-01-06	3.6300	3.6300	3.6300	3.6300	+11.350%	4	4	+0.275%
2026-01-02	3.2500	3.2600	3.2500	3.2600	+1.875%	6	253	+11.656%
2025-12-31	3.2000	3.2000	3.2000	3.2000	+0.313%	1	250	+13.750%
2025-12-30	3.1900	3.1900	3.1900	3.1900	-1.846%	200	250	+14.107%
2025-12-29	2.6900	3.2500	2.6900	3.2500	-4.412%	7	450	+12.000%
2025-12-23	3.4000	3.4000	3.4000	3.4000	-15.212%	1	445	+7.059%
2025-12-10	4.0100	4.0100	4.0100	4.0100	+0.250%	1	445	-9.227%
2025-12-04	4.0000	4.0000	4.0000	4.0000	-4.762%	1	445	-9.000%
2025-12-02	4.2500	4.2500	4.2000	4.2000	+2.439%	13	445	-13.333%
2025-12-01	4.1000	4.1000	4.1000	4.1000	-2.381%	2	435	-11.220%
2025-11-26	4.3000	4.3000	4.2000	4.2000	-1.176%	16	419	-13.333%
2025-11-24	4.2500	4.2500	4.2500	4.2500	+14.865%	1	419	-14.353%
2025-11-06	3.7000	3.7000	3.7000	3.7000	-14.943%	1	418	-1.622%
2025-11-04	4.7400	4.7400	4.3500	4.3500	+7.673%	50	417	-16.322%
2025-10-30	4.2100	4.2100	4.0400	4.0400	+22.424%	11	458	-9.901%
2025-10-29	3.3000	3.3000	3.3000	3.3000	+8.553%	1	468	+10.303%
2025-10-20	3.0400	3.0400	3.0400	3.0400	-6.462%	1	467	+19.737%
2025-10-15	3.2500	3.2500	3.2500	3.2500	+3.834%	1	467	+12.000%
2025-10-13	3.1300	3.1300	3.1300	3.1300	+14.652%	16	467	+16.294%
2025-10-08	2.6800	2.7300	2.6800	2.7300	+2.632%	11	467	+33.333%
2025-10-07	2.5700	2.6600	2.5700	2.6600	-2.206%	2	458	+36.842%
2025-10-06	2.6600	2.7200	2.6600	2.7200	+1.115%	3	458	+33.824%
2025-10-02	2.6400	2.6900	2.6400	2.6900	+6.324%	2	457	+35.316%
2025-09-22	2.5300	2.5300	2.5300	2.5300	+0.797%	1	458	+43.874%
2025-09-19	2.4900	2.5100	2.4900	2.5100	+4.149%	8	458	+45.020%
2025-09-16	2.3000	2.4100	2.3000	2.4100	+16.425%	2	457	+51.037%
2025-09-10	2.0800	2.1300	2.0700	2.0700	+6.154%	12	457	+75.845%
2025-09-09	1.9500	1.9500	1.9500	1.9500	-7.583%	9	467	+86.667%
2025-09-08	2.1100	2.1100	2.1100	2.1100	+2.427%	10	467	+72.512%
2025-09-05	1.9400	2.0600	1.9400	2.0600	+7.853%	3	457	+76.699%
2025-09-02	1.9200	1.9500	1.9100	1.9100	-3.046%	4	457	+90.576%
2025-08-29	2.0100	2.0100	1.9500	1.9700	+7.065%	7	457	+84.772%
2025-08-26	1.9700	1.9700	1.8400	1.8400	-0.541%	8	457	+97.826%
2025-08-22	1.8500	1.8500	1.8500	1.8500	-3.646%	1	457	+96.757%
2025-08-19	1.7800	1.9200	1.7800	1.9200	-4.000%	12	457	+89.583%
2025-08-18	1.9500	2.0000	1.9500	2.0000	+6.952%	52	447	+82.000%
2025-08-15	1.8700	1.8700	1.8700	1.8700	-13.426%	1	448	+94.652%
2025-08-13	2.2000	2.2000	2.1200	2.1600	-9.244%	14	447	+68.519%
2025-08-11	2.3500	2.5400	2.3400	2.3800	-0.833%	49	436	+52.941%
2025-08-07	2.0700	2.4000	2.0700	2.4000	+14.286%	32	391	+51.667%
2025-08-06	2.1000	2.1000	2.1000	2.1000	+0.962%	1	363	+73.333%
2025-08-05	2.0800	2.0800	2.0800	2.0800	-0.952%	1	363	+75.000%
2025-08-04	2.0500	2.1000	2.0300	2.1000	-3.670%	17	362	+73.333%
2025-08-01	2.1800	2.1800	2.1800	2.1800	+20.442%	1	347	+66.972%
2025-07-31	1.8100	1.8100	1.8100	1.8100	-16.204%	50	346	+101.105%
2025-07-30	2.1600	2.1600	2.0900	2.1600	+4.854%	3	296	+68.519%
2025-07-29	1.9500	2.0600	1.9500	2.0600	+15.084%	11	294	+76.699%
2025-07-25	1.9000	1.9700	1.7900	1.7900	+11.180%	73	283	+103.352%
2025-07-24	1.5600	1.6100	1.5600	1.6100	-3.593%	200	210	+126.087%
2025-07-22	1.6700	1.6700	1.6700	1.6700	0.000%	10	10	+117.964%