Dark

CMCSA20280121P27.5
CMCSA Jan 21 2028 27.50 Put (CMCSA280121P00027500)
option OPRA

Inactive

Jul 9, 2026

6.80+10.569%(+0.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	6.8000	6.8000	6.8000	6.8000	+10.569%	1	1,735	0.000%
2026-07-01	6.1500	6.1500	6.1500	6.1500	-15.172%	1	1,736	+10.569%
2026-06-26	7.2500	7.2500	7.2500	7.2500	-0.685%	2	1,737	-6.207%
2026-06-24	7.5000	7.5000	7.3000	7.3000	-2.667%	3	1,739	-6.849%
2026-06-23	7.5000	7.5000	7.5000	7.5000	+1.215%	3	1,742	-9.333%
2026-06-22	7.5000	7.5000	7.4100	7.4100	+2.917%	2	1,742	-8.232%
2026-06-17	7.0000	7.2000	6.9000	7.2000	+5.882%	10	1,742	-5.556%
2026-06-16	6.4700	7.1700	6.4700	6.8000	-0.730%	4	1,745	0.000%
2026-06-15	6.8500	6.8500	6.8500	6.8500	+2.239%	40	1,744	-0.730%
2026-06-11	6.5000	6.7000	6.5000	6.7000	-3.597%	8	1,784	+1.493%
2026-06-09	6.9500	6.9500	6.9500	6.9500	+8.594%	1	1,790	-2.158%
2026-06-03	6.4000	6.4000	6.4000	6.4000	+2.729%	2	1,789	+6.250%
2026-06-01	6.2300	6.2300	6.2300	6.2300	+5.593%	1	1,788	+9.149%
2026-05-27	5.9000	5.9000	5.9000	5.9000	+3.147%	1	1,787	+15.254%
2026-05-22	6.1000	6.1000	5.7200	5.7200	-8.480%	2	1,784	+18.881%
2026-05-19	6.2500	6.2500	6.2500	6.2500	+4.167%	1	1,784	+8.800%
2026-05-18	6.0000	6.0000	6.0000	6.0000	+3.270%	41	1,821	+13.333%
2026-05-14	5.9500	5.9500	5.8100	5.8100	-2.843%	71	1,821	+17.040%
2026-05-13	5.9800	5.9800	5.9800	5.9800	+2.222%	20	1,778	+13.712%
2026-05-12	5.8500	5.8500	5.8500	5.8500	+5.787%	22	1,778	+16.239%
2026-05-08	4.9100	5.5300	4.9100	5.5300	+8.431%	275	1,778	+22.966%
2026-05-07	5.1000	5.1000	5.1000	5.1000	0.000%	2	1,533	+33.333%
2026-05-06	5.1100	5.1100	5.0000	5.1000	+2.000%	584	1,531	+33.333%
2026-05-05	4.8500	5.0000	4.8500	5.0000	+3.093%	15	947	+36.000%
2026-05-04	4.8500	4.8500	4.8500	4.8500	0.000%	10	946	+40.206%
2026-04-29	4.6800	4.8500	4.6800	4.8500	+11.494%	433	946	+40.206%
2026-04-28	4.3500	4.3500	4.3500	4.3500	+6.098%	10	575	+56.322%
2026-04-27	4.1000	4.1000	4.1000	4.1000	-3.302%	7	585	+65.854%
2026-04-24	3.4000	4.4500	3.4000	4.2400	+39.934%	18	578	+60.377%
2026-04-23	3.4600	3.4600	3.0300	3.0300	-22.308%	10	584	+124.422%
2026-04-22	4.0000	4.0000	3.9000	3.9000	-2.500%	16	582	+74.359%
2026-04-21	4.0000	4.0000	4.0000	4.0000	+3.896%	52	584	+70.000%
2026-04-17	3.8500	3.8500	3.8500	3.8500	-15.011%	10	584	+76.623%
2026-04-13	4.5200	4.5300	4.5200	4.5300	+1.116%	2	594	+50.110%
2026-04-09	4.4800	4.4800	4.4800	4.4800	+3.464%	1	593	+51.786%
2026-04-02	4.3300	4.3300	4.3300	4.3300	-1.814%	400	305	+57.044%
2026-03-30	4.4100	4.4100	4.4100	4.4100	+6.265%	1	305	+54.195%
2026-03-27	4.1500	4.1500	4.1500	4.1500	+13.699%	10	304	+63.855%
2026-03-25	3.6500	3.6500	3.6500	3.6500	-14.118%	20	304	+86.301%
2026-03-18	4.2500	4.2500	4.2500	4.2500	+22.832%	1	304	+60.000%
2026-03-06	3.4600	3.4600	3.4600	3.4600	+1.765%	1	303	+96.532%
2026-03-05	3.4000	3.4000	3.3000	3.4000	-7.609%	160	303	+100.000%
2026-03-04	3.6800	3.6800	3.6800	3.6800	-3.158%	1	177	+84.783%
2026-03-02	3.7600	3.8000	3.7600	3.8000	+7.042%	3	177	+78.947%
2026-02-19	3.5500	3.5500	3.5500	3.5500	+5.341%	1	177	+91.549%
2026-02-10	3.5500	3.5500	3.3700	3.3700	-5.070%	23	176	+101.780%
2026-02-09	3.5500	3.5500	3.5500	3.5500	+8.563%	4	198	+91.549%
2026-02-06	3.6200	3.7000	3.2700	3.2700	-13.263%	4	196	+107.951%
2026-02-05	3.7700	3.7700	3.7700	3.7700	-5.750%	1	196	+80.371%
2026-01-29	4.0000	4.0000	4.0000	4.0000	-10.112%	20	195	+70.000%
2026-01-21	4.4500	4.4500	4.4500	4.4500	-10.101%	10	195	+52.809%
2026-01-16	4.8600	4.9500	4.8600	4.9500	+11.236%	11	174	+37.374%
2026-01-15	4.4500	4.4500	4.4500	4.4500	-1.549%	10	174	+52.809%
2026-01-14	4.5200	4.5200	4.5200	4.5200	+0.444%	1	174	+50.442%
2026-01-12	4.5000	4.5000	4.5000	4.5000	-8.163%	1	173	+51.111%
2026-01-09	4.9000	4.9000	4.9000	4.9000	-2.000%	25	172	+38.776%
2026-01-07	5.1500	5.1500	5.0000	5.0000	+14.416%	147	147	+36.000%
2025-12-31	4.4900	4.4900	4.3600	4.3700	0.000%	298	1,606	+55.606%
2025-12-30	4.3700	4.3700	4.3700	4.3700	-3.956%	200	1,606	+55.606%
2025-12-29	4.5000	4.5500	4.4900	4.5500	+3.645%	4	1,406	+49.451%
2025-12-26	4.4000	4.5100	4.3900	4.3900	-6.596%	106	1,403	+54.897%
2025-12-23	4.6800	4.7000	4.6800	4.7000	+1.075%	11	1,297	+44.681%
2025-12-22	4.7100	4.7100	4.6500	4.6500	+2.198%	10	1,296	+46.237%
2025-12-19	4.5500	4.5500	4.5500	4.5500	+9.639%	9	1,294	+49.451%
2025-12-16	4.7200	4.8400	4.1500	4.1500	-18.787%	5	1,303	+63.855%
2025-12-15	5.1500	5.1500	5.1100	5.1100	-5.370%	9	1,303	+33.072%
2025-12-12	5.3500	5.4000	5.3500	5.4000	-1.099%	5	1,294	+25.926%
2025-12-11	5.2800	5.4600	5.2800	5.4600	-3.191%	8	1,289	+24.542%
2025-12-09	5.6000	5.6400	5.6000	5.6400	+6.415%	31	1,291	+20.567%
2025-12-08	5.3000	5.3000	5.3000	5.3000	+2.913%	1	1,260	+28.302%
2025-12-05	5.1500	5.1500	5.1500	5.1500	-8.850%	3	1,259	+32.039%
2025-12-04	5.5000	5.6500	5.4000	5.6500	+0.893%	60	1,258	+20.354%
2025-12-02	5.7000	5.9000	5.6000	5.6000	-1.408%	22	1,258	+21.429%
2025-12-01	5.6000	5.6800	5.6000	5.6800	+1.429%	11	1,258	+19.718%
2025-11-28	5.6500	5.6500	5.5500	5.6000	0.000%	482	1,259	+21.429%
2025-11-26	5.6000	5.6000	5.6000	5.6000	-0.885%	1	796	+21.429%
2025-11-25	5.6000	5.6500	5.6000	5.6500	-1.739%	15	796	+20.354%
2025-11-24	5.5500	5.7900	5.5500	5.7500	+4.545%	546	809	+18.261%
2025-11-21	5.5000	5.6600	5.5000	5.5000	-1.786%	22	263	+23.636%
2025-11-20	5.6000	5.6000	5.6000	5.6000	+2.377%	1	241	+21.429%
2025-11-14	5.4700	5.4700	5.4700	5.4700	+5.598%	5	240	+24.314%
2025-11-06	5.1800	5.1800	5.1800	5.1800	+1.569%	5	235	+31.274%
2025-11-05	5.1000	5.1000	5.1000	5.1000	-0.196%	1	230	+33.333%
2025-11-03	5.5500	5.5500	5.1100	5.1100	-2.481%	6	225	+33.072%
2025-10-31	5.3500	5.3500	5.2400	5.2400	+4.382%	2	225	+29.771%
2025-10-30	5.2200	5.4000	5.0200	5.0200	+0.400%	13	223	+35.458%
2025-10-29	4.5000	5.0000	4.5000	5.0000	+12.360%	41	212	+36.000%
2025-10-28	4.3000	4.6500	4.3000	4.4500	+1.598%	3	172	+52.809%
2025-10-24	4.3800	4.3800	4.3800	4.3800	+1.389%	1	169	+55.251%
2025-10-22	4.3200	4.3200	4.3200	4.3200	+0.465%	1	168	+57.407%
2025-10-20	4.3000	4.3000	4.3000	4.3000	+1.176%	1	167	+58.140%
2025-10-16	4.1900	4.2500	4.1900	4.2500	-1.163%	7	167	+60.000%
2025-10-15	4.2500	4.3000	4.2500	4.3000	+2.381%	2	160	+58.140%
2025-10-14	4.2000	4.2000	4.2000	4.2000	0.000%	1	160	+61.905%
2025-10-13	4.2000	4.2000	4.2000	4.2000	-1.869%	101	161	+61.905%
2025-10-10	4.2800	4.2800	4.2800	4.2800	+17.260%	1	60	+58.879%
2025-10-07	3.6500	3.6500	3.6500	3.6500	-3.947%	3	59	+86.301%
2025-10-06	3.8000	3.8000	3.7500	3.8000	-0.783%	14	59	+78.947%
2025-10-02	3.7000	3.8300	3.7000	3.8300	+9.742%	4	45	+77.546%
2025-09-30	3.4900	3.4900	3.4900	3.4900	+2.647%	5	41	+94.842%
2025-09-26	3.4200	3.4200	3.4000	3.4000	-1.734%	2	36	+100.000%
2025-09-22	3.4600	3.4600	3.4400	3.4600	-1.143%	30	34	+96.532%
2025-09-18	3.5000	3.5000	3.5000	3.5000	+51.515%	1	4	+94.286%
2025-09-17	3.2000	3.2000	2.3100	2.3100	0.000%	3	3	+194.372%