Dark

CMCSA20280121P20
CMCSA Jan 21 2028 20.00 Put (CMCSA280121P00020000)
option OPRA

EOD

Sep 16, 2026

1.88+7.429%(+0.13)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.7800	1.8800	1.7800	1.8800	+7.429%	10	3,421	0.000%
2026-09-15	1.7100	1.7500	1.7100	1.7500	+7.362%	34	3,429	+7.429%
2026-09-11	1.6300	1.6300	1.6300	1.6300	-1.212%	2	3,429	+15.337%
2026-09-10	1.6500	1.6500	1.6500	1.6500	-10.811%	2	3,429	+13.939%
2026-09-09	1.7500	1.8500	1.7500	1.8500	+36.029%	13	3,429	+1.622%
2026-09-08	1.3600	1.3600	1.3600	1.3600	0.000%	2	3,429	+38.235%
2026-08-28	1.3300	1.3700	1.3300	1.3600	0.000%	144	3,431	+38.235%
2026-08-27	1.3600	1.3600	1.3600	1.3600	+13.333%	1	3,437	+38.235%
2026-08-25	1.2000	1.2000	1.2000	1.2000	-11.765%	5	3,437	+56.667%
2026-08-24	1.3000	1.4000	1.3000	1.3600	-10.526%	20	3,432	+38.235%
2026-08-18	1.6000	1.6000	1.5200	1.5200	-1.935%	538	3,447	+23.684%
2026-08-14	1.5500	1.5500	1.5500	1.5500	-9.357%	6	2,947	+21.290%
2026-08-13	1.7900	1.7900	1.7100	1.7100	-0.581%	100	2,953	+9.942%
2026-08-12	1.7200	1.7200	1.7200	1.7200	-4.444%	2	2,975	+9.302%
2026-08-10	1.8600	2.0500	1.8000	1.8000	-9.091%	16	2,977	+4.444%
2026-08-04	1.9800	1.9800	1.8600	1.9800	+0.508%	13	2,968	-5.051%
2026-08-03	1.9700	1.9700	1.9700	1.9700	-6.190%	1	2,970	-4.569%
2026-07-29	2.1000	2.1000	2.1000	2.1000	-5.405%	1	2,971	-10.476%
2026-07-17	2.2200	2.2200	2.2200	2.2200	+14.433%	10	2,972	-15.315%
2026-07-10	1.9400	1.9400	1.9400	1.9400	-26.792%	1	2,962	-3.093%
2026-07-09	2.6500	2.6500	2.6500	2.6500	+6.000%	1	2,961	-29.057%
2026-07-06	2.5000	2.5000	2.5000	2.5000	+8.696%	4	2,960	-24.800%
2026-06-30	2.3000	2.3000	2.3000	2.3000	-2.128%	30	2,956	-18.261%
2026-06-29	2.3500	2.3500	2.3500	2.3500	-15.468%	13	2,956	-20.000%
2026-06-25	2.7800	2.7800	2.7800	2.7800	-4.467%	1	2,956	-32.374%
2026-06-23	2.9100	2.9100	2.9100	2.9100	-2.676%	2,000	2,955	-35.395%
2026-06-18	3.0000	3.0000	2.9900	2.9900	+4.912%	8	949	-37.124%
2026-06-17	2.8500	2.8500	2.8500	2.8500	+6.343%	3	949	-34.035%
2026-06-16	2.6800	2.6800	2.6800	2.6800	+2.682%	1	952	-29.851%
2026-06-15	2.5300	2.6100	2.5300	2.6100	-5.435%	2	953	-27.969%
2026-06-10	2.7600	2.7600	2.7600	2.7600	-4.828%	4	952	-31.884%
2026-06-04	2.9200	2.9900	2.8900	2.9000	+10.687%	8	948	-35.172%
2026-06-03	2.6000	2.7500	2.5600	2.6200	+13.913%	78	947	-28.244%
2026-06-01	2.3000	2.3000	2.3000	2.3000	+9.524%	35	942	-18.261%
2026-05-27	2.1000	2.1000	2.1000	2.1000	-4.977%	1	907	-10.476%
2026-05-26	2.1600	2.2100	2.1600	2.2100	-1.778%	2	908	-14.932%
2026-05-21	2.2500	2.2500	2.2500	2.2500	+1.351%	1	907	-16.444%
2026-05-19	2.2200	2.2200	2.2200	2.2200	+0.452%	4	906	-15.315%
2026-05-14	2.2500	2.2500	2.2100	2.2100	+2.791%	11	904	-14.932%
2026-05-13	2.2000	2.2000	2.1500	2.1500	-4.444%	339	603	-12.558%
2026-05-12	2.1800	2.4500	2.0900	2.2500	+8.696%	18	603	-16.444%
2026-05-11	2.0700	2.0700	2.0700	2.0700	+3.500%	1	603	-9.179%
2026-05-08	2.0000	2.0000	1.9900	2.0000	+11.111%	16	602	-6.000%
2026-05-05	1.8000	1.8000	1.8000	1.8000	+6.509%	1	606	+4.444%
2026-05-04	1.6500	1.7100	1.6500	1.6900	+4.321%	11	605	+11.243%
2026-05-01	1.6500	1.6900	1.6200	1.6200	-4.142%	207	456	+16.049%
2026-04-29	1.6800	1.6900	1.6800	1.6900	+9.032%	66	456	+11.243%
2026-04-28	1.6000	1.6000	1.5500	1.5500	0.000%	88	390	+21.290%
2026-04-24	1.2500	1.5500	1.2500	1.5500	+22.047%	132	302	+21.290%
2026-04-23	1.1300	1.2700	1.1300	1.2700	-2.308%	21	172	+48.031%
2026-04-20	1.3600	1.3600	1.3000	1.3000	-2.256%	2	172	+44.615%
2026-04-17	1.3300	1.3300	1.3300	1.3300	-1.481%	5	170	+41.353%
2026-04-16	1.3500	1.3500	1.3500	1.3500	-15.094%	5	170	+39.259%
2026-04-13	1.5900	1.5900	1.5900	1.5900	+57.426%	5	170	+18.239%
2026-04-10	1.0100	1.0100	1.0100	1.0100	-38.037%	15	165	+86.139%
2026-04-06	1.6300	1.6300	1.6300	1.6300	-4.678%	12	150	+15.337%
2026-04-02	2.0300	2.0300	1.7100	1.7100	+14.000%	2	137	+9.942%
2026-03-27	1.6000	1.6000	1.4300	1.5000	+15.385%	23	137	+25.333%
2026-03-25	1.3000	1.3000	1.3000	1.3000	-12.752%	1	154	+44.615%
2026-03-24	1.4100	1.6100	1.4100	1.4900	-3.871%	3	155	+26.174%
2026-03-18	1.5500	1.7200	1.4800	1.5500	+6.164%	47	154	+21.290%
2026-03-13	1.6300	1.9900	1.4600	1.4600	-22.340%	16	158	+28.767%
2026-03-11	1.8800	1.8800	1.8800	1.8800	+39.259%	9	156	0.000%
2026-03-10	1.3500	1.3500	1.3500	1.3500	+6.299%	1	147	+39.259%
2026-03-05	1.1000	1.3400	1.1000	1.2700	-14.189%	45	146	+48.031%
2026-03-04	1.4800	1.4800	1.4800	1.4800	+5.714%	25	169	+27.027%
2026-02-27	1.5900	1.5900	1.4000	1.4000	-9.091%	6	194	+34.286%
2026-02-26	1.4900	1.5400	1.4900	1.5400	-0.645%	3	198	+22.078%
2026-02-24	1.3700	1.5500	1.2700	1.5500	+14.815%	26	195	+21.290%
2026-02-20	1.4400	1.5900	1.2800	1.3500	-12.903%	20	188	+39.259%
2026-02-19	1.3300	1.5500	1.3100	1.5500	-41.729%	7	186	+21.290%
2026-02-18	1.3500	2.6600	1.3100	2.6600	+73.856%	19	189	-29.323%
2026-02-17	1.8200	1.8200	1.3000	1.5300	-1.923%	47	188	+22.876%
2026-02-13	1.4900	1.5600	1.4900	1.5600	-20.812%	3	202	+20.513%
2026-02-12	1.9700	1.9700	1.9700	1.9700	+71.304%	9	202	-4.569%
2026-02-10	1.3100	1.4000	1.1500	1.1500	-9.449%	15	193	+63.478%
2026-02-09	1.5900	1.5900	1.2700	1.2700	-4.511%	21	186	+48.031%
2026-02-06	1.4200	1.4200	1.3300	1.3300	-1.481%	18	180	+41.353%
2026-02-04	1.3500	1.3500	1.3500	1.3500	-11.765%	3	162	+39.259%
2026-01-29	1.6100	1.6100	1.5300	1.5300	-4.375%	12	159	+22.876%
2026-01-26	1.6000	1.6000	1.6000	1.6000	-3.614%	30	149	+17.500%
2026-01-21	1.7500	1.7600	1.6600	1.6600	-17.413%	12	119	+13.253%
2026-01-16	1.9600	2.0100	1.9000	2.0100	+10.440%	9	120	-6.468%
2026-01-15	1.8300	1.8300	1.8200	1.8200	+2.825%	27	120	+3.297%
2026-01-14	1.7700	1.7700	1.7700	1.7700	+4.118%	1	93	+6.215%
2026-01-13	1.7000	1.7000	1.7000	1.7000	+9.677%	20	92	+10.588%
2026-01-12	1.5500	1.5500	1.5500	1.5500	-22.886%	15	72	+21.290%
2026-01-06	1.9800	2.0100	1.9300	2.0100	+15.517%	62	57	-6.468%
2026-01-02	1.7300	1.8200	1.7300	1.7400	-11.224%	12	653	+8.046%
2025-12-23	1.9700	1.9700	1.9600	1.9600	+5.946%	19	648	-4.082%
2025-12-22	1.8100	1.8500	1.8100	1.8500	+3.933%	16	630	+1.622%
2025-12-18	1.7800	1.7800	1.7800	1.7800	-15.238%	3	614	+5.618%
2025-12-16	2.0000	2.1000	2.0000	2.1000	+0.962%	101	614	-10.476%
2025-12-15	2.1500	2.1500	2.0800	2.0800	-3.256%	6	614	-9.615%
2025-12-12	2.1600	2.1600	2.1500	2.1500	-1.376%	2	608	-12.558%
2025-12-11	2.1800	2.1800	2.1800	2.1800	0.000%	23	606	-13.761%
2025-12-10	2.2000	2.2000	2.1800	2.1800	-6.034%	7	584	-13.761%
2025-12-09	2.3200	2.3200	2.3200	2.3200	+2.203%	10	579	-18.966%
2025-12-08	2.2500	2.2700	2.2500	2.2700	+7.075%	11	569	-17.181%
2025-12-05	2.2600	2.2600	2.1200	2.1200	-4.072%	11	558	-11.321%
2025-12-04	2.1800	2.3000	2.1500	2.2100	-4.329%	26	548	-14.932%
2025-12-03	2.3500	2.3500	2.2100	2.3100	+2.667%	16	542	-18.615%
2025-12-02	2.3600	2.3600	2.2500	2.2500	-5.462%	4	531	-16.444%
2025-12-01	2.3600	2.3800	2.2400	2.3800	+3.478%	103	529	-21.008%
2025-11-28	2.3000	2.3000	2.3000	2.3000	-5.738%	1	530	-18.261%
2025-11-26	2.3200	2.4400	2.3200	2.4400	+2.521%	18	525	-22.951%
2025-11-25	2.3700	2.4800	2.2800	2.3800	-2.459%	39	525	-21.008%
2025-11-24	2.3800	2.4400	2.3700	2.4400	+3.390%	44	515	-22.951%
2025-11-21	2.5400	2.5400	2.2800	2.3600	-0.840%	32	509	-20.339%
2025-11-20	2.3100	2.4200	2.3100	2.3800	+5.310%	21	497	-21.008%
2025-11-14	2.3000	2.3000	2.2600	2.2600	+2.727%	50	486	-16.814%
2025-11-13	2.2000	2.2000	2.2000	2.2000	-2.222%	1	437	-14.545%
2025-11-12	2.2500	2.2500	2.2500	2.2500	-1.316%	2	436	-16.444%
2025-11-06	2.2800	2.2800	2.2800	2.2800	+1.333%	1	436	-17.544%
2025-11-05	2.1000	2.2800	2.1000	2.2500	-4.255%	561	435	-16.444%
2025-11-04	2.3500	2.3500	2.3500	2.3500	+7.306%	2	164	-20.000%
2025-10-31	2.3500	2.3500	2.1900	2.1900	+6.311%	4	162	-14.155%
2025-10-30	2.3300	2.3300	1.9400	2.0600	+14.444%	8	164	-8.738%
2025-10-29	1.8000	1.8000	1.8000	1.8000	+5.882%	4	156	+4.444%
2025-10-28	1.7000	1.7000	1.7000	1.7000	-2.857%	113	152	+10.588%
2025-10-24	1.6700	1.7500	1.6700	1.7500	+8.696%	2	39	+7.429%
2025-10-22	1.6100	1.6100	1.6100	1.6100	+0.625%	2	39	+16.770%
2025-10-21	1.5500	1.6700	1.5500	1.6000	-4.192%	5	37	+17.500%
2025-10-15	1.6200	1.6700	1.6200	1.6700	+15.972%	2	35	+12.575%
2025-10-09	1.4400	1.4400	1.4400	1.4400	+2.128%	2	35	+30.556%
2025-10-07	1.4100	1.4100	1.4100	1.4100	+0.714%	10	33	+33.333%
2025-10-02	1.4000	1.4000	1.4000	1.4000	+6.061%	1	29	+34.286%
2025-10-01	1.3200	1.3200	1.3200	1.3200	+1.538%	5	28	+42.424%
2025-09-24	1.3000	1.3000	1.3000	1.3000	+0.775%	3	23	+44.615%
2025-09-18	1.2600	1.2900	1.2600	1.2900	0.000%	20	20	+45.736%