Dark

TMUS20260918P160
TMUS Sep 18 2026 160.00 Put (TMUS260918P00160000)
option OPRA

EOD

Aug 10, 2026

1.49-14.368%(-0.25)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.2500	2.2500	1.4900	1.4900	-14.368%	16	859	0.000%
2026-08-07	1.9400	1.9400	1.6500	1.7400	-0.571%	111	845	-14.368%
2026-08-06	2.0500	2.2000	1.7500	1.7500	-42.810%	22	753	-14.857%
2026-08-05	2.8000	3.4000	2.5000	3.0600	+20.949%	30	747	-51.307%
2026-08-04	2.6000	2.9500	2.5300	2.5300	+2.429%	10	729	-41.107%
2026-08-03	2.7700	2.8300	2.4500	2.4700	-30.423%	149	727	-39.676%
2026-07-31	3.9000	3.9400	3.5500	3.5500	+10.938%	9	591	-58.028%
2026-07-30	2.5500	3.2000	2.5500	3.2000	+6.667%	26	587	-53.438%
2026-07-29	2.1000	3.0000	2.1000	3.0000	+76.471%	37	580	-50.333%
2026-07-28	1.6700	1.8100	1.6500	1.7000	-15.000%	6	578	-12.353%
2026-07-27	2.0900	2.0900	1.9500	2.0000	-11.111%	3	573	-25.500%
2026-07-24	2.9000	2.9300	2.2300	2.2500	-48.864%	22	573	-33.778%
2026-07-23	2.4000	4.4000	2.2500	4.4000	+176.730%	68	567	-66.136%
2026-07-22	1.4500	1.6500	1.4500	1.5900	-2.454%	13	557	-6.289%
2026-07-20	1.6300	1.6300	1.6300	1.6300	-12.366%	1	554	-8.589%
2026-07-17	1.8500	1.8600	1.8500	1.8600	+14.815%	2	553	-19.892%
2026-07-16	2.0000	2.0000	1.6200	1.6200	-31.064%	3	554	-8.025%
2026-07-15	2.5500	2.5500	2.1800	2.3500	-0.844%	18	554	-36.596%
2026-07-14	2.3700	2.3700	2.3700	2.3700	-14.130%	1	538	-37.131%
2026-07-10	2.7600	2.7600	2.7600	2.7600	-29.231%	1	537	-46.014%
2026-07-09	3.9000	3.9000	3.9000	3.9000	+17.117%	6	537	-61.795%
2026-07-08	3.1700	3.3300	3.1700	3.3300	+21.091%	7	531	-55.255%
2026-07-07	2.5400	2.7500	2.5400	2.7500	-20.290%	13	527	-45.818%
2026-07-06	4.2000	4.2000	3.3000	3.4500	-25.806%	19	521	-56.812%
2026-07-02	4.6500	4.6500	4.6500	4.6500	-13.889%	1	517	-67.957%
2026-07-01	5.8100	6.1000	5.4000	5.4000	-25.000%	106	517	-72.407%
2026-06-30	5.2900	7.2000	5.2900	7.2000	+24.138%	26	497	-79.306%
2026-06-29	6.2000	6.2000	5.8000	5.8000	+81.250%	45	475	-74.310%
2026-06-26	3.5000	3.5000	3.2000	3.2000	-9.605%	289	450	-53.438%
2026-06-25	3.6000	3.6000	3.5400	3.5400	+10.625%	4	210	-57.910%
2026-06-23	3.2000	3.2000	3.1900	3.2000	-14.667%	7	208	-53.438%
2026-06-22	3.7000	3.7500	3.7000	3.7500	+4.167%	36	206	-60.267%
2026-06-18	3.6000	3.6000	3.6000	3.6000	-10.000%	2	193	-58.611%
2026-06-17	4.0000	4.0000	4.0000	4.0000	+25.000%	1	193	-62.750%
2026-06-16	2.7000	3.2000	2.7000	3.2000	+8.475%	9	193	-53.438%
2026-06-15	2.9500	2.9500	2.9500	2.9500	-12.463%	1	192	-49.492%
2026-06-12	3.3700	3.3700	3.3700	3.3700	-10.133%	2	192	-55.786%
2026-06-11	3.6000	3.7500	3.6000	3.7500	-8.537%	15	192	-60.267%
2026-06-10	4.7000	4.7000	4.1000	4.1000	-16.327%	20	178	-63.659%
2026-06-09	4.9000	4.9000	4.9000	4.9000	-11.392%	8	166	-69.592%
2026-06-08	5.3600	5.5300	5.3600	5.5300	-2.812%	8	161	-73.056%
2026-06-05	5.6900	5.6900	5.6900	5.6900	-13.394%	50	169	-73.814%
2026-06-04	4.8600	6.8400	4.8600	6.5700	+28.824%	31	119	-77.321%
2026-06-03	5.1000	5.1000	5.1000	5.1000	+43.258%	1	126	-70.784%
2026-05-29	3.5500	3.6500	3.5000	3.5600	+1.714%	5	126	-58.146%
2026-05-21	3.5000	3.5000	3.5000	3.5000	-18.605%	9	121	-57.429%
2026-05-15	3.9300	4.3000	3.9300	4.3000	+45.763%	2	121	-65.349%
2026-05-07	2.9500	2.9500	2.9500	2.9500	-7.813%	3	121	-49.492%
2026-05-06	3.2000	3.2000	3.2000	3.2000	+9.215%	2	123	-53.438%
2026-05-05	2.9300	2.9300	2.9300	2.9300	-11.212%	3	123	-49.147%
2026-05-04	3.3000	3.3000	3.3000	3.3000	-40.000%	1	126	-54.848%
2026-04-28	5.7000	5.7000	5.3000	5.5000	+12.245%	16	125	-72.909%
2026-04-24	4.7000	5.0000	4.6000	4.9000	+16.667%	12	125	-69.592%
2026-04-23	4.2000	4.2000	4.2000	4.2000	-18.447%	2	125	-64.524%
2026-04-22	5.6000	5.6000	4.9000	5.1500	+21.749%	6	126	-71.068%
2026-04-08	4.2000	4.2300	4.2000	4.2300	+5.750%	3	126	-64.775%
2026-04-01	4.0000	4.0000	4.0000	4.0000	+19.403%	2	125	-62.750%
2026-03-27	3.3000	3.3500	3.3000	3.3500	+1.515%	12	123	-55.522%
2026-03-24	3.3000	3.3000	3.3000	3.3000	+13.793%	1	111	-54.848%
2026-03-13	2.7300	2.9200	2.7300	2.9000	+11.538%	60	110	-48.621%
2026-03-03	2.6300	2.7500	2.6000	2.6000	-1.141%	4	62	-42.692%
2026-02-27	2.5900	2.6600	2.5900	2.6300	+2.734%	9	62	-43.346%
2026-02-24	2.5300	2.5600	2.5300	2.5600	-20.000%	2	62	-41.797%
2026-02-20	3.1000	3.2000	3.1000	3.2000	+3.226%	9	62	-53.438%
2026-02-18	3.1500	3.1500	3.1000	3.1000	+1.639%	2	61	-51.935%
2026-02-13	3.0500	3.0500	3.0500	3.0500	-44.545%	9	58	-51.148%
2026-02-10	5.5000	5.5000	5.5000	5.5000	-33.333%	2	58	-72.909%
2026-01-21	8.2500	8.2500	8.2500	8.2500	+25.000%	23	56	-81.939%
2026-01-13	6.6000	6.6000	6.6000	6.6000	+30.693%	1	39	-77.424%
2026-01-12	5.0500	5.0500	5.0500	5.0500	+1.000%	21	39	-70.495%
2026-01-09	4.9000	5.0000	4.9000	5.0000	-7.063%	6	18	-70.200%
2026-01-07	5.3800	5.3800	5.3800	5.3800	+13.263%	1	18	-72.305%
2025-12-18	4.7500	4.7500	4.7500	4.7500	-17.535%	1	18	-68.632%
2025-12-10	5.1000	5.7600	5.1000	5.7600	+27.152%	7	19	-74.132%
2025-11-17	4.5300	4.5300	4.5300	4.5300	+5.349%	1	12	-67.108%
2025-11-13	4.3000	4.3000	4.3000	4.3000	+13.158%	1	11	-65.349%
2025-10-28	3.8000	3.8000	3.8000	3.8000	-15.556%	2	10	-60.789%
2025-10-24	4.5000	4.5000	4.5000	4.5000	+23.288%	1	10	-66.889%
2025-10-23	3.6500	3.6500	3.6500	3.6500	+14.063%	1	9	-59.178%
2025-09-12	3.2000	3.2000	3.2000	3.2000	+37.339%	5	8	-53.438%
2025-08-25	2.3300	2.3300	2.3300	2.3300	-28.308%	2	3	-36.052%
2025-07-31	3.1600	3.2500	3.1600	3.2500	0.000%	2	1	-54.154%