Dark

CMCSA20280121P25
CMCSA Jan 21 2028 25.00 Put (CMCSA280121P00025000)
option OPRA

EOD

Sep 15, 2026

3.95+5.615%(+0.21)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	3.9500	3.9500	3.9500	3.9500	+5.615%	7	878	0.000%
2026-09-11	3.7200	3.7400	3.7200	3.7400	+24.667%	3	878	+5.615%
2026-09-02	3.0000	3.0000	3.0000	3.0000	-3.226%	5	876	+31.667%
2026-08-27	3.1000	3.1000	3.1000	3.1000	-4.615%	260	871	+27.419%
2026-08-19	3.2500	3.2500	3.2500	3.2500	-5.797%	5	611	+21.538%
2026-08-18	3.4500	3.4500	3.4500	3.4500	+0.877%	3	611	+14.493%
2026-08-14	3.4200	3.4200	3.4200	3.4200	-11.399%	1	614	+15.497%
2026-08-12	3.8600	3.8600	3.8600	3.8600	-2.278%	2	615	+2.332%
2026-08-11	3.9300	3.9500	3.9300	3.9500	-1.250%	4	613	0.000%
2026-08-10	4.0000	4.1500	4.0000	4.0000	-1.235%	25	611	-1.250%
2026-08-07	4.0500	4.0500	4.0500	4.0500	-4.706%	4	614	-2.469%
2026-08-06	4.2500	4.2500	4.2500	4.2500	-3.409%	1	614	-7.059%
2026-08-05	4.4000	4.4000	4.4000	4.4000	0.000%	1	615	-10.227%
2026-07-29	4.4000	4.4000	4.4000	4.4000	-19.561%	1	616	-10.227%
2026-07-24	5.4100	5.4700	5.4100	5.4700	+13.958%	4	617	-27.788%
2026-07-23	4.8000	4.8000	4.8000	4.8000	-1.031%	10	613	-17.708%
2026-07-16	4.8500	4.8500	4.8500	4.8500	+3.191%	20	613	-18.557%
2026-07-13	4.7000	4.7000	4.6500	4.7000	-6.000%	32	631	-15.957%
2026-07-09	5.0000	5.0000	5.0000	5.0000	+11.111%	7	604	-21.000%
2026-07-07	4.5000	4.5000	4.5000	4.5000	-6.250%	3	601	-12.222%
2026-07-06	5.0000	5.0000	4.8000	4.8000	+1.053%	5	601	-17.708%
2026-07-01	4.7500	4.7500	4.7500	4.7500	-13.636%	1	600	-16.842%
2026-06-25	5.6500	5.6500	5.0500	5.5000	-3.509%	30	599	-28.182%
2026-06-24	5.8500	5.8500	5.7000	5.7000	+2.334%	65	614	-30.702%
2026-06-23	5.5700	5.5700	5.5700	5.5700	-1.416%	1	667	-29.084%
2026-06-22	5.7400	5.8000	5.6500	5.6500	+9.073%	10	667	-30.088%
2026-06-16	5.3000	5.4000	4.9500	5.1800	-1.145%	18	670	-23.745%
2026-06-12	5.2400	5.2400	5.2400	5.2400	-2.056%	1	680	-24.618%
2026-06-08	5.3700	5.3700	5.2500	5.3500	+1.905%	40	680	-26.168%
2026-06-03	5.0400	5.2500	4.8700	5.2500	+15.132%	106	712	-24.762%
2026-06-02	4.6000	4.7500	4.5600	4.5600	+0.220%	31	623	-13.377%
2026-06-01	4.9700	4.9700	4.5500	4.5500	+1.111%	3	640	-13.187%
2026-05-28	4.5000	4.5000	4.5000	4.5000	0.000%	4	638	-12.222%
2026-05-22	4.4700	4.5000	4.4700	4.5000	-2.174%	3	637	-12.222%
2026-05-19	4.5000	4.6500	4.4000	4.6000	0.000%	24	637	-14.130%
2026-05-15	4.5500	4.6000	4.4200	4.6000	+2.222%	7	645	-14.130%
2026-05-14	4.5000	4.5000	4.5000	4.5000	-0.222%	10	643	-12.222%
2026-05-13	4.6000	4.6500	4.2500	4.5100	+0.222%	40	592	-12.417%
2026-05-12	4.5000	4.5000	4.5000	4.5000	+5.140%	1	592	-12.222%
2026-05-11	4.3100	4.3100	4.2800	4.2800	+45.578%	15	592	-7.710%
2026-05-08	4.0000	4.0000	2.9400	2.9400	-23.238%	6	587	+34.354%
2026-05-07	3.8000	3.8300	3.7500	3.8300	+0.789%	8	581	+3.133%
2026-05-06	3.8000	3.8000	3.8000	3.8000	+3.261%	40	580	+3.947%
2026-05-05	3.6800	3.6800	3.6800	3.6800	+3.662%	1	540	+7.337%
2026-05-04	3.6000	3.6000	3.5500	3.5500	+2.899%	22	539	+11.268%
2026-05-01	3.5000	3.5000	3.4500	3.4500	-1.429%	222	393	+14.493%
2026-04-30	3.6700	3.6700	3.3500	3.5000	0.000%	6	393	+12.857%
2026-04-29	3.5000	3.5000	3.5000	3.5000	+11.111%	1	387	+12.857%
2026-04-27	3.3800	3.3800	3.1500	3.1500	-0.316%	2	386	+25.397%
2026-04-24	2.9800	3.1600	2.9500	3.1600	+40.444%	7	385	+25.000%
2026-04-23	2.6800	2.6800	2.2500	2.2500	-24.497%	87	383	+75.556%
2026-04-22	2.9800	2.9800	2.9800	2.9800	+1.017%	10	360	+32.550%
2026-04-21	2.6700	3.2300	2.5900	2.9500	+9.665%	74	350	+33.898%
2026-04-20	2.7000	2.7000	2.6900	2.6900	-3.237%	2	299	+46.840%
2026-04-17	2.7800	2.7800	2.7800	2.7800	-8.852%	15	298	+42.086%
2026-04-16	3.0500	3.0500	3.0500	3.0500	-4.688%	1	298	+29.508%
2026-04-15	3.1500	3.2000	3.1500	3.2000	+3.226%	11	298	+23.438%
2026-04-10	3.0900	3.1000	3.0900	3.1000	-3.125%	3	297	+27.419%
2026-04-09	3.2000	3.2000	3.2000	3.2000	-4.478%	1	294	+23.438%
2026-04-08	3.3000	3.3500	3.3000	3.3500	+3.715%	4	294	+17.910%
2026-04-06	3.2300	3.2300	3.2300	3.2300	+2.540%	1	292	+22.291%
2026-04-01	3.1500	3.1500	3.1500	3.1500	-1.869%	1	291	+25.397%
2026-03-31	3.2100	3.2100	3.2100	3.2100	-1.835%	1	290	+23.053%
2026-03-27	3.1500	3.2700	3.1500	3.2700	+5.484%	2	290	+20.795%
2026-03-26	3.2700	3.2700	3.1000	3.1000	-4.615%	9	290	+27.419%
2026-03-25	3.2500	3.2500	3.2500	3.2500	-1.515%	15	291	+21.538%
2026-03-23	3.1000	3.3000	3.1000	3.3000	+8.197%	2	302	+19.697%
2026-03-20	3.0500	3.0500	3.0500	3.0500	-3.175%	1	300	+29.508%
2026-03-19	3.0000	3.1500	2.9600	3.1500	-3.077%	4	299	+25.397%
2026-03-18	3.0000	3.2500	3.0000	3.2500	+10.169%	3	299	+21.538%
2026-03-17	2.9500	2.9500	2.9500	2.9500	+3.147%	1	296	+33.898%
2026-03-11	2.8600	2.8600	2.8600	2.8600	+3.249%	1	295	+38.112%
2026-03-10	2.7700	2.7700	2.7700	2.7700	+3.745%	1	296	+42.599%
2026-03-09	2.9900	2.9900	2.6700	2.6700	+1.521%	2	295	+47.940%
2026-03-06	2.9300	2.9500	2.6300	2.6300	-1.866%	8	296	+50.190%
2026-03-04	2.7300	2.7300	2.6800	2.6800	-6.620%	2	300	+47.388%
2026-03-02	2.7800	2.8700	2.7800	2.8700	+2.500%	2	301	+37.631%
2026-02-27	3.1000	3.1000	2.8000	2.8000	+1.083%	3	301	+41.071%
2026-02-26	2.7700	2.7700	2.7700	2.7700	+2.974%	1	299	+42.599%
2026-02-25	2.6900	2.6900	2.6900	2.6900	+3.462%	1	299	+46.840%
2026-02-24	2.6000	2.6000	2.6000	2.6000	-1.515%	1	299	+51.923%
2026-02-17	2.5500	2.6400	2.5500	2.6400	-11.706%	2	298	+49.621%
2026-02-13	2.9900	2.9900	2.9900	2.9900	+18.651%	1	298	+32.107%
2026-02-12	2.5200	2.5200	2.5200	2.5200	0.000%	40	298	+56.746%
2026-02-11	2.5200	2.5200	2.5200	2.5200	-3.077%	5	338	+56.746%
2026-02-09	2.9400	2.9400	2.6000	2.6000	-3.704%	11	340	+51.923%
2026-02-06	2.9200	2.9200	2.7000	2.7000	-14.557%	7	337	+46.296%
2026-02-05	2.5800	3.1600	2.5800	3.1600	+6.040%	2	337	+25.000%
2026-02-03	2.8500	2.9800	2.8500	2.9800	-2.614%	501	337	+32.550%
2026-02-02	3.0600	3.0600	3.0600	3.0600	-12.571%	1	604	+29.085%
2026-01-30	3.5000	3.5000	3.5000	3.5000	+26.354%	1	605	+12.857%
2026-01-28	2.7700	2.7700	2.7700	2.7700	-17.313%	1	606	+42.599%
2026-01-27	3.2800	3.3500	3.2700	3.3500	+6.688%	7	605	+17.910%
2026-01-26	3.2200	3.2200	3.1400	3.1400	-4.848%	12	610	+25.796%
2026-01-22	3.3000	3.3000	3.3000	3.3000	-7.303%	3	599	+19.697%
2026-01-20	3.5600	3.5600	3.5600	3.5600	-1.111%	1	601	+10.955%
2026-01-14	3.6000	3.6000	3.6000	3.6000	-1.370%	251	600	+9.722%
2026-01-13	3.5200	3.8000	3.5200	3.6500	-1.351%	47	803	+8.219%
2026-01-09	3.6800	3.7000	3.5500	3.7000	-6.329%	505	757	+6.757%
2026-01-08	3.9500	3.9500	3.9500	3.9500	-5.952%	1	254	0.000%
2026-01-07	4.0500	4.2000	4.0500	4.2000	+1.695%	251	253	-5.952%
2026-01-06	3.8500	4.1300	3.8500	4.1300	+19.710%	2	2	-4.358%
2026-01-02	3.4500	3.4500	3.4500	3.4500	+4.230%	11	448	+14.493%
2025-12-31	3.3100	3.3100	3.3100	3.3100	+0.303%	11	448	+19.335%
2025-12-30	3.3000	3.3500	3.3000	3.3000	-2.941%	12	448	+19.697%
2025-12-29	3.4200	3.4200	3.4000	3.4000	0.000%	3	438	+16.176%
2025-12-26	3.4000	3.4000	3.4000	3.4000	-4.225%	1	436	+16.176%
2025-12-23	3.7200	3.7200	3.5500	3.5500	0.000%	13	435	+11.268%
2025-12-22	3.5100	3.5500	3.5100	3.5500	+5.341%	13	424	+11.268%
2025-12-18	3.2900	3.5500	3.2700	3.3700	+0.298%	18	421	+17.211%
2025-12-17	3.4000	3.4000	3.3600	3.3600	-4.545%	5	432	+17.560%
2025-12-16	3.5600	3.5600	3.5200	3.5200	-1.124%	6	430	+12.216%
2025-12-15	3.5600	3.5600	3.5600	3.5600	-13.171%	2	424	+10.955%
2025-12-12	4.1000	4.1000	4.1000	4.1000	-2.381%	4	422	-3.659%
2025-12-11	4.1700	4.2200	4.1700	4.2000	-2.326%	18	418	-5.952%
2025-12-05	4.3000	4.3000	4.3000	4.3000	+4.878%	1	400	-8.140%
2025-12-04	4.1900	4.1900	4.1000	4.1000	-6.818%	2	399	-3.659%
2025-12-02	4.4000	4.4000	4.4000	4.4000	0.000%	1	397	-10.227%
2025-12-01	4.3500	4.4000	4.3500	4.4000	+2.088%	6	397	-10.227%
2025-11-28	4.3100	4.3100	4.3100	4.3100	-2.045%	5	393	-8.353%
2025-11-26	4.3800	4.4000	4.3800	4.4000	+7.843%	6	382	-10.227%
2025-11-21	4.5200	4.5200	4.0800	4.0800	-4.673%	11	382	-3.186%
2025-11-20	4.2800	4.2800	4.2800	4.2800	-0.465%	4	371	-7.710%
2025-11-14	4.1900	4.3000	4.1900	4.3000	-1.149%	6	367	-8.140%
2025-11-11	4.3500	4.3500	4.3500	4.3500	+4.819%	1	360	-9.195%
2025-11-07	4.1500	4.1500	4.1500	4.1500	0.000%	10	360	-4.819%
2025-11-05	3.7000	4.1500	3.7000	4.1500	-4.598%	5	350	-4.819%
2025-10-31	4.3500	4.3500	4.3500	4.3500	+15.385%	1	345	-9.195%
2025-10-30	3.5000	4.2200	3.5000	3.7700	+10.882%	31	344	+4.775%
2025-10-28	3.4000	3.4000	3.4000	3.4000	+3.976%	2	333	+16.176%
2025-10-24	3.2700	3.2700	3.2700	3.2700	+0.615%	3	333	+20.795%
2025-10-22	3.2500	3.2500	3.2500	3.2500	+1.562%	300	332	+21.538%
2025-10-21	3.2000	3.2000	3.2000	3.2000	-1.538%	1	32	+23.438%
2025-10-20	3.2500	3.2500	3.2500	3.2500	-2.985%	2	31	+21.538%
2025-10-16	3.2000	3.3500	3.2000	3.3500	+3.715%	4	31	+17.910%
2025-10-13	3.2300	3.2300	3.2300	3.2300	+17.455%	16	27	+22.291%
2025-10-07	2.7500	2.7500	2.7100	2.7500	-2.135%	12	12	+43.636%
2025-10-02	2.8100	2.8100	2.8100	2.8100	+15.638%	3	1	+40.569%
2025-09-26	2.5300	2.5300	2.4300	2.4300	0.000%	2	1	+62.551%