Dark

CMCSA20280121P30
CMCSA Jan 21 2028 30.00 Put (CMCSA280121P00030000)
option OPRA

Inactive

Sep 2, 2026

5.75-2.542%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	5.7500	5.7500	5.7500	5.7500	-2.542%	1	491	0.000%
2026-09-01	5.9000	5.9000	5.9000	5.9000	0.000%	3	491	-2.542%
2026-08-28	5.8500	5.9000	5.8500	5.9000	-9.924%	24	491	-2.542%
2026-08-18	6.5500	6.5500	6.5500	6.5500	-3.250%	12	511	-12.214%
2026-08-17	6.9000	6.9000	6.7700	6.7700	+2.576%	24	499	-15.066%
2026-08-11	6.6000	6.6000	6.6000	6.6000	-8.333%	12	492	-12.879%
2026-08-10	7.2000	7.2000	7.2000	7.2000	-4.762%	5	504	-20.139%
2026-08-05	7.5600	7.5600	7.5600	7.5600	-3.077%	1	509	-23.942%
2026-07-28	7.8000	7.8000	7.8000	7.8000	-6.587%	2	509	-26.282%
2026-07-10	8.3700	8.3700	8.3500	8.3500	+5.164%	3	511	-31.138%
2026-07-06	7.9400	7.9400	7.9400	7.9400	-11.581%	2	514	-27.582%
2026-06-25	8.9800	8.9800	8.9800	8.9800	-0.222%	3	512	-35.969%
2026-06-18	9.0000	9.0000	9.0000	9.0000	-0.552%	5	512	-36.111%
2026-06-17	8.7000	9.0600	8.7000	9.0500	+8.643%	31	512	-36.464%
2026-06-16	8.5000	8.6500	8.3300	8.3300	+1.709%	12	494	-30.972%
2026-06-15	8.1900	8.1900	8.1900	8.1900	-4.434%	1	504	-29.792%
2026-06-12	9.5900	9.5900	8.2800	8.5700	-4.246%	3	503	-32.905%
2026-06-05	8.6000	8.9500	8.6000	8.9500	+4.070%	2	503	-35.754%
2026-06-03	8.1500	8.6000	8.1500	8.6000	+10.115%	2	502	-33.140%
2026-06-02	8.1000	8.1000	7.7800	7.8100	+2.092%	40	500	-26.376%
2026-05-26	7.6500	7.6500	7.6500	7.6500	-0.131%	1	503	-24.837%
2026-05-21	7.6500	7.6600	7.6500	7.6600	+0.262%	20	503	-24.935%
2026-05-19	7.6500	7.6500	7.6000	7.6400	-2.177%	41	494	-24.738%
2026-05-13	7.6500	7.8100	7.3500	7.8100	+20.154%	40	501	-26.376%
2026-05-06	6.5000	6.5000	6.5000	6.5000	-4.412%	10	462	-11.538%
2026-05-05	6.8000	6.8000	6.8000	6.8000	+10.211%	1	452	-15.441%
2026-05-04	6.1700	6.1700	6.1700	6.1700	+0.325%	100	451	-6.807%
2026-05-01	6.2500	6.2500	6.1500	6.1500	-3.906%	172	179	-6.504%
2026-04-30	6.4000	6.4000	6.4000	6.4000	+20.301%	10	179	-10.156%
2026-04-24	5.3200	5.3200	5.3200	5.3200	+31.358%	3	179	+8.083%
2026-04-23	4.6000	4.6000	4.0500	4.0500	-17.683%	10	176	+41.975%
2026-04-17	5.4000	5.4000	4.8700	4.9200	-10.545%	189	181	+16.870%
2026-04-14	5.5000	5.5000	5.5000	5.5000	-4.348%	15	243	+4.545%
2026-04-09	5.7500	5.7500	5.7500	5.7500	-1.033%	1	243	0.000%
2026-04-02	5.7500	5.8100	5.7500	5.8100	+1.043%	15	227	-1.033%
2026-04-01	5.6500	5.8000	5.6000	5.7500	+5.505%	55	227	0.000%
2026-03-30	5.5500	5.5500	5.4500	5.4500	-1.802%	2	176	+5.505%
2026-03-27	5.4000	5.6100	5.4000	5.5500	-0.893%	50	174	+3.604%
2026-03-25	5.6000	5.6000	5.6000	5.6000	+3.704%	1	124	+2.679%
2026-03-23	5.3200	5.4000	5.2500	5.4000	-0.917%	50	123	+6.481%
2026-03-18	5.4500	5.4500	5.4400	5.4500	+12.371%	5	73	+5.505%
2026-03-17	4.8500	4.8500	4.8500	4.8500	-6.731%	20	70	+18.557%
2026-03-09	5.2000	5.2000	5.2000	5.2000	+6.122%	1	70	+10.577%
2026-03-02	5.0000	5.0000	4.9000	4.9000	+3.158%	6	69	+17.347%
2026-02-25	4.7500	4.7500	4.7500	4.7500	-1.042%	10	59	+21.053%
2026-02-20	4.8000	4.8000	4.8000	4.8000	+12.941%	1	59	+19.792%
2026-02-19	4.2500	4.2500	4.2500	4.2500	-11.826%	10	60	+35.294%
2026-02-18	4.8200	4.8200	4.8200	4.8200	+0.417%	10	50	+19.295%
2026-02-13	4.8000	4.8000	4.8000	4.8000	+9.589%	1	39	+19.792%
2026-02-12	4.2500	4.3800	4.2500	4.3800	+1.860%	2	39	+31.279%
2026-02-11	4.3000	4.3000	4.3000	4.3000	-4.444%	1	37	+33.721%
2026-02-10	4.5000	4.5000	4.5000	4.5000	-2.174%	4	36	+27.778%
2026-02-09	4.6000	4.6000	4.6000	4.6000	-5.155%	3	36	+25.000%
2026-02-06	4.4500	4.8500	4.4500	4.8500	-3.386%	11	36	+18.557%
2026-02-05	5.0200	5.0200	5.0200	5.0200	-3.462%	3	25	+14.542%
2026-02-04	5.2000	5.2000	5.2000	5.2000	-5.455%	1	28	+10.577%
2026-02-02	5.5000	5.5000	5.5000	5.5000	+7.843%	4	27	+4.545%
2026-01-29	5.6200	5.6200	5.1000	5.1000	-18.400%	7	23	+12.745%
2026-01-16	6.3300	6.3300	6.2500	6.2500	-4.141%	4	24	-8.000%
2026-01-14	6.5200	6.5200	6.5200	6.5200	+7.769%	6	24	-11.810%
2026-01-13	5.9500	6.0500	5.9500	6.0500	-6.923%	11	18	-4.959%
2026-01-09	6.5000	6.5000	6.5000	6.5000	+0.775%	1	7	-11.538%
2026-01-08	6.4500	6.5000	6.4500	6.4500	+14.159%	6	6	-10.853%
2025-12-31	5.6500	5.6500	5.6500	5.6500	-0.877%	2	1,293	+1.770%
2025-12-30	5.7000	5.7000	5.7000	5.7000	-2.397%	1	1,293	+0.877%
2025-12-29	5.8400	5.8400	5.8400	5.8400	-0.511%	1	1,292	-1.541%
2025-12-24	5.8700	5.8700	5.8700	5.8700	-2.167%	1	1,291	-2.044%
2025-12-23	6.0000	6.0000	6.0000	6.0000	+0.840%	13	1,291	-4.167%
2025-12-22	5.7500	5.9700	5.7500	5.9500	+8.182%	10	1,278	-3.361%
2025-12-19	5.7000	5.7000	5.5000	5.5000	+0.548%	1,001	1,277	+4.545%
2025-12-18	5.4700	5.4700	5.4700	5.4700	-4.035%	1	277	+5.119%
2025-12-17	5.7000	5.7000	5.7000	5.7000	-1.554%	1	276	+0.877%
2025-12-16	5.7900	5.7900	5.7900	5.7900	-16.450%	1	275	-0.691%
2025-12-15	6.9300	6.9300	6.9300	6.9300	+0.727%	2	274	-17.027%
2025-12-11	6.8500	6.8800	6.8500	6.8800	+7.500%	2	274	-16.424%
2025-12-05	6.4000	6.4000	6.4000	6.4000	-11.724%	1	273	-10.156%
2025-12-02	7.2500	7.2500	7.2500	7.2500	+2.837%	1	273	-20.690%
2025-11-28	7.0500	7.0500	7.0500	7.0500	-3.159%	1	272	-18.440%
2025-11-26	7.2800	7.2800	7.2800	7.2800	+1.111%	10	271	-21.016%
2025-11-20	7.2000	7.2000	7.2000	7.2000	-4.255%	2	271	-20.139%
2025-11-19	7.0000	7.5200	7.0000	7.5200	+7.429%	43	273	-23.537%
2025-11-10	7.1000	7.1000	7.0000	7.0000	+0.143%	13	270	-17.857%
2025-11-07	6.8900	6.9900	6.8900	6.9900	+7.538%	5	257	-17.740%
2025-11-06	6.5000	6.5000	6.5000	6.5000	-3.561%	1	258	-11.538%
2025-11-05	6.7500	6.7500	6.7400	6.7400	+3.692%	4	258	-14.688%
2025-11-04	9.4500	9.4500	6.5000	6.5000	-9.091%	50	257	-11.538%
2025-11-03	6.6800	7.1500	6.6800	7.1500	+13.492%	3	276	-19.580%
2025-10-30	7.2100	7.4000	6.3000	6.3000	+8.247%	23	276	-8.730%
2025-10-28	5.8200	5.8200	5.8200	5.8200	+8.785%	20	253	-1.203%
2025-10-27	5.3500	5.3500	5.3500	5.3500	-5.142%	1	232	+7.477%
2025-10-23	5.6400	5.6400	5.6400	5.6400	+2.545%	1	232	+1.950%
2025-10-21	5.5000	5.5000	5.5000	5.5000	-0.362%	1	231	+4.545%
2025-10-20	5.3500	5.5200	5.3500	5.5200	-4.167%	2	230	+4.167%
2025-10-17	5.7400	5.7600	5.7300	5.7600	+0.174%	40	231	-0.174%
2025-10-16	5.7500	5.7500	5.7000	5.7500	+8.491%	42	233	0.000%
2025-10-14	5.5000	5.5000	5.2000	5.3000	-3.636%	111	211	+8.491%
2025-10-13	5.4700	5.5000	5.4000	5.5000	0.000%	106	272	+4.545%
2025-10-10	5.2000	5.5000	5.2000	5.5000	+7.843%	6	170	+4.545%
2025-10-09	5.0100	5.1000	5.0100	5.1000	+4.082%	33	165	+12.745%
2025-10-08	4.9000	4.9000	4.9000	4.9000	-2.000%	1	133	+17.347%
2025-10-07	4.7900	5.0000	4.7300	5.0000	+1.833%	17	132	+15.000%
2025-10-06	4.7900	4.9100	4.7900	4.9100	+0.204%	11	125	+17.108%
2025-10-02	4.7000	4.9500	4.7000	4.9000	+4.255%	67	114	+17.347%
2025-10-01	4.5500	4.7000	4.5400	4.7000	+4.444%	8	49	+22.340%
2025-09-30	4.5300	4.6000	4.5000	4.5000	+1.580%	3	45	+27.778%
2025-09-26	4.4300	4.4300	4.4300	4.4300	-2.208%	10	43	+29.797%
2025-09-24	4.5300	4.5300	4.5300	4.5300	+2.955%	20	38	+26.932%
2025-09-23	4.4000	4.4000	4.4000	4.4000	-2.004%	10	36	+30.682%
2025-09-19	4.4200	4.4900	4.4200	4.4900	-1.751%	11	26	+28.062%
2025-09-18	4.3800	4.5700	4.3800	4.5700	+8.810%	11	15	+25.821%
2025-09-17	4.2000	4.2000	4.2000	4.2000	0.000%	1	4	+36.905%
2025-09-16	4.3000	4.3000	4.2000	4.2000	+2.439%	2	3	+36.905%
2025-09-15	4.1000	4.1000	4.1000	4.1000	0.000%	1	1	+40.244%