Dark

CMCSA20280121P22.5
CMCSA Jan 21 2028 22.50 Put (CMCSA280121P00022500)
option OPRA

EOD

Jul 14, 2026

3.55+9.231%(+0.30)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	3.5500	3.5500	3.5500	3.5500	+9.231%	15	2,710	0.000%
2026-07-13	3.2500	3.2500	3.2500	3.2500	-9.722%	1	2,710	+9.231%
2026-07-09	3.8000	3.8000	3.6000	3.6000	+3.746%	2	2,709	-1.389%
2026-07-02	3.4700	3.4700	3.4700	3.4700	+0.580%	1	2,708	+2.305%
2026-06-30	3.4500	3.4500	3.4500	3.4500	+2.985%	30	2,708	+2.899%
2026-06-29	3.6000	3.6000	3.0700	3.3500	-18.293%	63	2,678	+5.970%
2026-06-24	3.9000	4.2700	3.9000	4.1000	-4.651%	90	2,723	-13.415%
2026-06-22	4.3000	4.3000	4.3000	4.3000	+2.381%	25	2,633	-17.442%
2026-06-18	4.2500	4.2500	4.2000	4.2000	+2.941%	40	2,640	-15.476%
2026-06-17	4.0100	4.0800	4.0100	4.0800	+5.974%	6	2,640	-12.990%
2026-06-16	3.9500	3.9500	3.7000	3.8500	+2.122%	32	2,638	-7.792%
2026-06-15	3.6400	3.7700	3.6000	3.7700	-4.557%	61	2,628	-5.836%
2026-06-09	3.9500	3.9500	3.9500	3.9500	+5.615%	2	2,615	-10.127%
2026-06-08	3.7400	3.7400	3.7400	3.7400	-6.266%	1	2,613	-5.080%
2026-06-05	3.9500	4.0000	3.8500	3.9900	-1.481%	17	2,614	-11.028%
2026-06-04	3.4400	4.0500	3.4400	4.0500	+4.651%	77	2,627	-12.346%
2026-06-03	3.5000	3.8700	3.5000	3.8700	+17.273%	6	2,621	-8.269%
2026-05-29	3.3300	3.3300	3.3000	3.3000	+2.484%	2	2,615	+7.576%
2026-05-27	3.1100	3.2200	3.1100	3.2200	-0.923%	3	2,613	+10.248%
2026-05-26	3.2000	3.2500	3.2000	3.2500	+1.562%	134	2,614	+9.231%
2026-05-22	3.2500	3.2500	3.2000	3.2000	-5.882%	5	2,482	+10.938%
2026-05-20	3.1500	3.4000	3.1500	3.4000	+2.410%	3	2,482	+4.412%
2026-05-19	3.3000	3.3200	3.3000	3.3200	+4.403%	2	2,476	+6.928%
2026-05-18	3.1800	3.1800	3.1800	3.1800	+2.581%	1	2,476	+11.635%
2026-05-15	3.1000	3.1000	3.1000	3.1000	-2.821%	1	2,476	+14.516%
2026-05-14	3.2500	3.2600	3.1500	3.1900	-1.846%	225	2,477	+11.285%
2026-05-13	3.1500	3.3000	3.1500	3.2500	-1.515%	1,230	1,288	+9.231%
2026-05-12	3.3000	3.3000	3.3000	3.3000	+6.109%	29	1,288	+7.576%
2026-05-11	3.1100	3.1100	3.1100	3.1100	+7.241%	2	1,288	+14.148%
2026-05-08	2.7900	3.0000	2.7900	2.9000	+9.023%	27	1,286	+22.414%
2026-05-07	2.6500	2.7200	2.6400	2.6600	-1.481%	24	1,271	+33.459%
2026-05-06	2.6200	2.7000	2.6200	2.7000	+0.746%	2	1,275	+31.481%
2026-05-05	2.5800	2.7000	2.5800	2.6800	+6.349%	86	1,275	+32.463%
2026-05-04	2.5500	2.5500	2.4200	2.5200	+6.329%	521	1,218	+40.873%
2026-05-01	2.5600	2.5600	2.3700	2.3700	-5.200%	20	874	+49.789%
2026-04-30	2.6000	2.6000	2.5000	2.5000	+1.626%	13	874	+42.000%
2026-04-29	2.5000	2.5100	2.4600	2.4600	+6.494%	21	863	+44.309%
2026-04-28	2.3100	2.3300	1.9800	2.3100	-3.347%	377	850	+53.680%
2026-04-27	2.3900	2.3900	2.3900	2.3900	+1.702%	9	644	+48.536%
2026-04-24	1.5700	2.3500	1.5700	2.3500	+35.057%	229	653	+51.064%
2026-04-23	1.7400	1.7400	1.7400	1.7400	-13.861%	1	527	+104.023%
2026-04-21	2.0200	2.0200	2.0200	2.0200	+3.590%	2	524	+75.743%
2026-04-20	1.8500	1.9500	1.8500	1.9500	-11.364%	31	524	+82.051%
2026-04-16	2.2000	2.2000	2.2000	2.2000	-7.173%	1	505	+61.364%
2026-04-15	2.3000	2.4300	2.3000	2.3700	0.000%	11	506	+49.789%
2026-04-14	2.3600	2.3700	2.3600	2.3700	+2.155%	20	495	+49.789%
2026-04-13	2.3400	2.3400	2.3200	2.3200	-2.521%	11	475	+53.017%
2026-04-09	2.3800	2.3800	2.3800	2.3800	-2.857%	1	474	+49.160%
2026-04-07	2.4300	2.4500	2.4300	2.4500	+5.150%	2	473	+44.898%
2026-04-06	2.3400	2.3400	2.3300	2.3300	-2.510%	135	473	+52.361%
2026-03-27	2.4000	2.5900	2.3500	2.3900	+5.286%	45	355	+48.536%
2026-03-26	2.2700	2.2700	2.2700	2.2700	+8.095%	3	349	+56.388%
2026-03-24	2.1100	2.1100	2.1000	2.1000	-15.663%	239	349	+69.048%
2026-03-23	2.4900	2.4900	2.4900	2.4900	+14.220%	1	112	+42.570%
2026-03-19	2.1800	2.1800	2.1800	2.1800	-8.403%	1	112	+62.844%
2026-03-18	2.3000	2.5800	2.3000	2.3800	+20.202%	18	113	+49.160%
2026-03-17	2.0000	2.0000	1.9800	1.9800	-8.756%	5	110	+79.293%
2026-03-13	2.1700	2.1700	2.1700	2.1700	+4.831%	1	113	+63.594%
2026-03-12	2.2400	2.2900	2.0700	2.0700	+3.500%	48	113	+71.498%
2026-03-11	2.1700	2.1700	2.0000	2.0000	-18.367%	43	127	+77.500%
2026-03-10	2.4500	2.4500	2.4500	2.4500	+13.426%	9	131	+44.898%
2026-03-09	1.9300	2.6400	1.9300	2.1600	+20.000%	12	122	+64.352%
2026-03-06	1.9800	2.0900	1.7900	1.8000	-9.548%	63	111	+97.222%
2026-03-05	1.8000	2.0600	1.6700	1.9900	+6.417%	27	64	+78.392%
2026-03-04	1.9400	2.2200	1.8100	1.8700	-6.030%	41	54	+89.840%
2026-02-26	1.8700	2.0000	1.8700	1.9900	-14.957%	8	51	+78.392%
2026-02-25	2.3400	2.3400	2.3400	2.3400	+12.500%	8	47	+51.709%
2026-02-24	2.0700	2.0800	2.0700	2.0800	+9.474%	2	47	+70.673%
2026-02-23	2.0500	2.1800	1.8400	1.9000	+2.151%	21	47	+86.842%
2026-02-19	1.8600	2.2000	1.8600	1.8600	+1.087%	23	45	+90.860%
2026-02-18	1.9900	2.1200	1.7800	1.8400	-15.982%	24	41	+92.935%
2026-02-17	1.9300	2.1900	1.9200	2.1900	+0.922%	9	34	+62.100%
2026-02-13	2.0600	2.1900	2.0600	2.1700	+21.910%	11	27	+63.594%
2026-02-10	1.9100	2.0800	1.7800	1.7800	-6.316%	30	27	+99.438%
2026-02-09	1.9100	1.9100	1.9000	1.9000	+1.604%	9	24	+86.842%
2026-02-06	1.9800	1.9800	1.8700	1.8700	-9.223%	36	24	+89.840%
2026-02-03	2.0300	2.0600	2.0300	2.0600	-7.623%	5	8	+72.330%
2026-01-29	2.2300	2.2300	2.2300	2.2300	-5.508%	2	4	+59.193%
2026-01-26	2.3600	2.3600	2.3600	2.3600	-8.880%	1	2	+50.424%
2026-01-14	2.7200	2.7200	2.5900	2.5900	+2.778%	2	1	+37.066%
2026-01-02	2.5100	2.5200	2.4400	2.5200	+4.132%	3	493	+40.873%
2025-12-31	2.4100	2.4300	2.4100	2.4200	+0.415%	3	492	+46.694%
2025-12-30	2.3900	2.4600	2.3900	2.4100	-4.365%	19	492	+47.303%
2025-12-29	2.5200	2.5200	2.5200	2.5200	-0.395%	3	504	+40.873%
2025-12-26	2.5100	2.5400	2.5100	2.5300	+0.397%	107	503	+40.316%
2025-12-24	2.4600	2.5200	2.4600	2.5200	-4.183%	8	526	+40.873%
2025-12-23	2.6100	2.6300	2.6100	2.6300	+1.544%	15	526	+34.981%
2025-12-22	2.5900	2.5900	2.5900	2.5900	+3.600%	12	511	+37.066%
2025-12-19	2.5000	2.5000	2.5000	2.5000	+1.215%	1	511	+42.000%
2025-12-17	2.4700	2.4700	2.4700	2.4700	-2.756%	10	510	+43.725%
2025-12-16	2.7600	2.7600	2.5400	2.5400	-16.721%	5	503	+39.764%
2025-12-12	3.0500	3.0500	3.0500	3.0500	+0.660%	6	505	+16.393%
2025-12-11	2.8700	3.0300	2.8700	3.0300	-3.810%	3	507	+17.162%
2025-12-10	3.1000	3.1500	3.1000	3.1500	-7.353%	6	504	+12.698%
2025-12-08	3.4000	3.4000	3.4000	3.4000	+10.032%	1	498	+4.412%
2025-12-04	3.1400	3.1400	3.0900	3.0900	-4.923%	11	497	+14.887%
2025-12-01	3.2500	3.2500	3.2500	3.2500	0.000%	1	506	+9.231%
2025-11-25	3.2500	3.2500	3.2500	3.2500	-2.985%	6	505	+9.231%
2025-11-21	3.3500	3.3500	3.3500	3.3500	+9.836%	1	499	+5.970%
2025-11-14	3.0500	3.0500	3.0500	3.0500	-3.175%	3	498	+16.393%
2025-11-11	3.1500	3.1500	3.1500	3.1500	+1.286%	5	495	+12.698%
2025-11-06	3.1100	3.1100	3.1100	3.1100	+2.980%	1	495	+14.148%
2025-11-05	2.8500	3.0800	2.8500	3.0200	-7.077%	13	494	+17.550%
2025-11-04	3.7400	3.7400	3.2500	3.2500	0.000%	54	493	+9.231%
2025-11-03	3.1400	3.2500	3.1400	3.2500	+7.261%	13	437	+9.231%
2025-10-31	2.9700	3.2300	2.9700	3.0300	+4.124%	5	437	+17.162%
2025-10-30	3.0000	3.0000	2.9100	2.9100	+20.747%	2	432	+21.993%
2025-10-28	2.4100	2.4100	2.4100	2.4100	+5.240%	20	430	+47.303%
2025-10-24	2.2900	2.2900	2.2900	2.2900	-5.761%	1	430	+55.022%
2025-10-23	2.4300	2.4300	2.4300	2.4300	+8.000%	1	431	+46.091%
2025-10-21	2.2500	2.2500	2.2500	2.2500	-4.661%	1	430	+57.778%
2025-10-20	2.3600	2.3600	2.3600	2.3600	-4.839%	1	429	+50.424%
2025-10-17	2.4800	2.4800	2.4800	2.4800	+8.297%	1	429	+43.145%
2025-10-10	2.2900	2.2900	2.2900	2.2900	+5.530%	50	428	+55.022%
2025-10-09	2.1000	2.1700	2.1000	2.1700	+3.828%	65	378	+63.594%
2025-10-08	2.0900	2.0900	2.0900	2.0900	+1.951%	10	313	+69.856%
2025-10-07	1.9900	2.0500	1.9900	2.0500	-2.381%	110	303	+73.171%
2025-10-06	2.1000	2.1000	2.1000	2.1000	+5.000%	20	193	+69.048%
2025-10-02	2.0000	2.0400	2.0000	2.0000	+11.111%	120	173	+77.500%
2025-09-19	1.8000	1.8000	1.8000	1.8000	-4.255%	3	53	+97.222%
2025-09-18	1.8800	1.8800	1.8800	1.8800	0.000%	50	50	+88.830%