Dark

TMUS20260918P180
TMUS Sep 18 2026 180.00 Put (TMUS260918P00180000)
option OPRA

EOD

Aug 10, 2026

9.00+4.046%(+0.35)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	9.9000	9.9000	9.0000	9.0000	+4.046%	9	1,059	0.000%
2026-08-07	8.4000	8.8000	8.4000	8.6500	+7.721%	16	1,056	+4.046%
2026-08-06	9.1700	9.4300	8.0300	8.0300	-31.014%	4	1,042	+12.080%
2026-08-05	12.2000	12.2000	11.6400	11.6400	+10.646%	11	1,044	-22.680%
2026-08-03	9.8000	10.5200	9.8000	10.5200	-17.813%	2	1,054	-14.449%
2026-07-31	13.5400	13.5400	12.8000	12.8000	+28.000%	3	1,057	-29.688%
2026-07-30	10.0000	10.0000	10.0000	10.0000	+13.895%	1	1,057	-10.000%
2026-07-29	8.1500	8.7800	7.9000	8.7800	+15.375%	7	1,057	+2.506%
2026-07-28	6.7000	7.6100	6.7000	7.6100	-10.994%	16	1,063	+18.265%
2026-07-27	8.2000	8.5500	8.2000	8.5500	-11.856%	16	1,070	+5.263%
2026-07-24	10.2000	10.2000	9.7000	9.7000	-11.009%	6	1,069	-7.216%
2026-07-23	9.5000	11.3700	9.0000	10.9000	+84.746%	29	1,069	-17.431%
2026-07-21	5.8000	6.4000	5.8000	5.9000	+3.509%	220	1,044	+52.542%
2026-07-20	6.2000	6.2000	5.7000	5.7000	-0.870%	41	1,075	+57.895%
2026-07-17	4.5500	6.1000	4.5500	5.7500	+3.047%	27	1,075	+56.522%
2026-07-16	5.7000	5.7000	5.5800	5.5800	-24.493%	3	1,096	+61.290%
2026-07-15	7.0200	7.3900	7.0200	7.3900	-2.763%	3	1,095	+21.786%
2026-07-14	7.6000	7.6000	7.6000	7.6000	+11.929%	1	1,095	+18.421%
2026-07-13	6.7000	6.7900	6.7000	6.7900	-12.387%	2	1,095	+32.548%
2026-07-10	7.7300	7.7500	7.7300	7.7500	-20.918%	6	1,097	+16.129%
2026-07-08	9.8000	9.8000	9.8000	9.8000	+19.512%	4	1,102	-8.163%
2026-07-07	8.8500	8.8500	7.6800	8.2000	-19.608%	7	1,102	+9.756%
2026-07-06	11.2000	11.2000	10.2000	10.2000	-23.308%	6	1,103	-11.765%
2026-07-02	13.3000	13.3000	13.3000	13.3000	-13.072%	1	1,102	-32.331%
2026-07-01	15.3000	15.3000	15.3000	15.3000	-19.048%	2	1,102	-41.176%
2026-06-30	18.9000	18.9000	18.9000	18.9000	+43.182%	1	1,102	-52.381%
2026-06-29	13.4000	15.8000	13.2000	13.2000	+41.935%	77	1,102	-31.818%
2026-06-26	10.1000	10.1000	9.1000	9.3000	-6.061%	95	1,055	-3.226%
2026-06-25	9.8800	10.1000	9.8800	9.9000	+6.452%	4	999	-9.091%
2026-06-24	8.9400	9.3000	8.9400	9.3000	-9.709%	11	999	-3.226%
2026-06-23	10.3000	10.3000	10.3000	10.3000	-7.207%	1	998	-12.621%
2026-06-22	12.0000	12.0000	11.0000	11.1000	+9.901%	5	997	-18.919%
2026-06-18	10.7500	10.7500	10.1000	10.1000	+3.061%	5	928	-10.891%
2026-06-17	9.8000	9.8000	9.8000	9.8000	+19.512%	1	928	-8.163%
2026-06-15	8.4000	8.4000	8.2000	8.2000	-4.651%	67	928	+9.756%
2026-06-12	8.6000	8.6000	8.6000	8.6000	-3.371%	4	928	+4.651%
2026-06-11	8.9000	8.9000	8.9000	8.9000	-19.820%	2	928	+1.124%
2026-06-10	11.1000	11.1000	11.1000	11.1000	-16.541%	1	928	-18.919%
2026-06-08	13.9000	13.9000	13.2000	13.3000	-14.194%	49	928	-32.331%
2026-06-04	12.0300	16.0000	12.0300	15.5000	+28.738%	4	904	-41.935%
2026-06-03	12.0000	12.3000	11.8500	12.0400	+30.870%	780	906	-25.249%
2026-06-02	9.8200	9.8200	9.2000	9.2000	+0.546%	3	262	-2.174%
2026-05-29	9.0200	9.2500	9.0200	9.1500	+2.809%	7	260	-1.639%
2026-05-28	8.8000	8.9000	8.8000	8.9000	+8.537%	2	255	+1.124%
2026-05-22	8.5000	8.5000	8.2000	8.2000	-4.651%	6	254	+9.756%
2026-05-21	8.6000	8.6000	8.6000	8.6000	-3.371%	2	249	+4.651%
2026-05-20	8.9000	8.9000	8.9000	8.9000	-1.111%	3	249	+1.124%
2026-05-18	8.9300	9.0000	8.9000	9.0000	-15.094%	20	249	0.000%
2026-05-15	9.6000	10.6000	9.6000	10.6000	+5.159%	8	249	-15.094%
2026-05-14	9.8000	10.0800	9.8000	10.0800	+30.909%	10	249	-10.714%
2026-05-12	7.7000	7.7000	7.7000	7.7000	-4.585%	5	242	+16.883%
2026-05-11	8.2000	8.2000	8.0700	8.0700	+4.805%	3	242	+11.524%
2026-05-08	7.6000	7.7000	7.5000	7.7000	+1.316%	10	245	+16.883%
2026-05-07	7.3800	7.7000	7.1000	7.6000	-3.797%	29	255	+18.421%
2026-05-06	7.9000	7.9000	7.9000	7.9000	+3.947%	4	279	+13.924%
2026-05-05	7.4000	7.6000	7.4000	7.6000	-4.523%	7	275	+18.421%
2026-05-04	8.2000	8.2000	7.9600	7.9600	+2.051%	3	272	+13.065%
2026-05-01	7.8000	7.8000	7.8000	7.8000	+5.405%	1	272	+15.385%
2026-04-29	8.0000	8.6000	7.4000	7.4000	-32.727%	4	272	+21.622%
2026-04-27	10.9400	11.0000	10.9400	11.0000	-0.901%	9	270	-18.182%
2026-04-24	11.1000	11.1000	11.1000	11.1000	-0.893%	1	268	-18.919%
2026-04-22	11.2000	11.2000	11.2000	11.2000	+36.585%	1	268	-19.643%
2026-04-21	8.4000	8.4000	8.2000	8.2000	+7.895%	4	271	+9.756%
2026-04-20	7.6000	7.7000	7.6000	7.6000	-7.317%	3	271	+18.421%
2026-04-17	8.2000	8.2000	8.2000	8.2000	-14.046%	25	274	+9.756%
2026-04-13	9.5400	9.5400	9.5400	9.5400	+12.235%	1	273	-5.660%
2026-04-08	8.9500	8.9500	8.5000	8.5000	-2.299%	3	274	+5.882%
2026-04-07	8.8000	8.8000	8.7000	8.7000	+11.538%	3	272	+3.448%
2026-04-01	7.5700	7.8000	7.5700	7.8000	+16.071%	2	271	+15.385%
2026-03-31	6.7200	6.7200	6.7200	6.7200	+12.752%	1	270	+33.929%
2026-03-26	5.9600	5.9600	5.9600	5.9600	-16.760%	1	270	+51.007%
2026-03-25	7.1600	7.1600	7.1600	7.1600	+4.678%	1	271	+25.698%
2026-03-23	6.8400	6.8400	6.8400	6.8400	-1.013%	1	270	+31.579%
2026-03-20	7.5000	7.5000	6.9100	6.9100	-10.839%	11	269	+30.246%
2026-03-19	7.8000	7.8000	7.7500	7.7500	+35.017%	5	259	+16.129%
2026-03-17	5.7400	5.7400	5.7400	5.7400	+5.321%	3	254	+56.794%
2026-03-13	5.5500	5.5500	5.4500	5.4500	-7.155%	56	254	+65.138%
2026-03-11	5.8700	5.8700	5.8700	5.8700	+10.755%	3	198	+53.322%
2026-02-27	5.2500	5.3500	5.2500	5.3000	-14.516%	9	195	+69.811%
2026-02-20	6.1500	6.3000	6.1500	6.2000	+15.456%	9	186	+45.161%
2026-02-17	5.3700	5.3700	5.3700	5.3700	-10.797%	4	177	+67.598%
2026-02-13	6.0200	6.0200	6.0200	6.0200	-6.955%	4	181	+49.502%
2026-02-12	6.5700	6.5700	6.4700	6.4700	-19.024%	5	181	+39.104%
2026-02-11	7.9800	7.9900	7.9300	7.9900	-22.049%	5	185	+12.641%
2026-02-10	10.2500	10.2500	10.2500	10.2500	-7.574%	5	180	-12.195%
2026-02-06	11.0900	11.0900	11.0900	11.0900	-18.155%	1	180	-18.846%
2026-01-26	13.5500	13.5500	13.5500	13.5500	-10.443%	1	179	-33.579%
2026-01-23	15.1300	15.1300	15.1300	15.1300	-1.944%	4	179	-40.516%
2026-01-21	15.5000	15.5000	15.4300	15.4300	+7.601%	4	175	-41.672%
2026-01-20	14.3400	14.3400	14.3400	14.3400	+13.810%	1	175	-37.238%
2026-01-13	11.9900	12.6000	11.9900	12.6000	+30.300%	3	175	-28.571%
2026-01-09	9.4000	9.7700	9.4000	9.6700	-6.570%	224	174	-6.929%
2026-01-07	10.3500	10.3500	10.3500	10.3500	+4.020%	2	26	-13.043%
2026-01-06	9.9500	9.9500	9.9500	9.9500	+6.989%	1	26	-9.548%
2025-12-09	9.3000	9.3000	9.3000	9.3000	-16.216%	1	26	-3.226%
2025-11-06	11.1000	11.1000	11.1000	11.1000	+48.000%	2	25	-18.919%
2025-10-29	7.5000	7.5000	7.5000	7.5000	+13.636%	7	23	+20.000%
2025-10-27	6.6000	6.6000	6.6000	6.6000	+1.227%	6	17	+36.364%
2025-10-20	6.5200	6.5200	6.5200	6.5200	+4.320%	1	17	+38.037%
2025-10-15	6.2500	6.2500	6.2500	6.2500	+47.059%	1	16	+44.000%
2025-08-12	4.2000	4.2500	4.2000	4.2500	-26.724%	7	16	+111.765%
2025-08-04	5.8000	5.8000	5.8000	5.8000	+10.476%	1	16	+55.172%
2025-07-30	5.1000	5.2500	5.1000	5.2500	-2.778%	2	15	+71.429%
2025-07-29	5.4000	5.4000	5.4000	5.4000	-29.870%	2	13	+66.667%
2025-07-17	7.7000	7.7000	7.7000	7.7000	+0.654%	1	11	+16.883%
2025-07-16	7.6500	7.6500	7.6500	7.6500	-3.652%	2	10	+17.647%
2025-06-24	7.9400	7.9400	7.9400	7.9400	-18.313%	1	8	+13.350%
2025-06-17	9.7200	9.7200	9.7200	9.7200	+15.714%	1	8	-7.407%
2025-06-11	8.4000	8.4000	8.4000	8.4000	0.000%	8	8	+7.143%