Dark

TMUS20260918P185
TMUS Sep 18 2026 185.00 Put (TMUS260918P00185000)
option OPRA

EOD

Aug 10, 2026

14.41+20.183%(+2.42)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	14.2000	14.4100	14.2000	14.4100	+20.183%	10	813	0.000%
2026-08-07	11.9900	11.9900	11.9900	11.9900	+3.362%	3	817	+20.183%
2026-08-06	11.6000	11.6000	11.6000	11.6000	-14.706%	1	817	+24.224%
2026-08-04	13.3000	13.6000	13.3000	13.6000	+3.817%	2	817	+5.956%
2026-08-03	13.6500	13.6500	13.1000	13.1000	-24.928%	2	818	+10.000%
2026-07-31	17.4500	17.4500	17.4500	17.4500	+14.426%	1	817	-17.421%
2026-07-30	12.9500	15.2500	12.9500	15.2500	+43.192%	3	817	-5.508%
2026-07-29	10.6500	10.6500	10.6500	10.6500	+3.298%	2	817	+35.305%
2026-07-28	9.0000	10.3100	9.0000	10.3100	-14.083%	27	818	+39.767%
2026-07-24	13.2000	13.2000	12.0000	12.0000	-13.669%	4	819	+20.083%
2026-07-23	12.6000	13.9000	11.1900	13.9000	+85.829%	31	818	+3.669%
2026-07-22	7.4800	7.4800	7.4800	7.4800	-5.793%	1	815	+92.647%
2026-07-21	7.9400	7.9400	7.9400	7.9400	+16.765%	15	816	+81.486%
2026-07-20	6.9000	6.9000	6.8000	6.8000	-8.969%	3	801	+111.912%
2026-07-17	6.7000	8.3000	6.7000	7.4700	+6.714%	17	801	+92.905%
2026-07-16	8.3000	8.3000	7.0000	7.0000	-27.083%	68	802	+105.857%
2026-07-15	9.1500	9.6000	9.1500	9.6000	-4.000%	7	738	+50.104%
2026-07-14	10.0000	10.0000	10.0000	10.0000	+12.994%	1	740	+44.100%
2026-07-13	8.5000	8.8500	8.5000	8.8500	-11.853%	75	740	+62.825%
2026-07-10	11.1000	11.1000	10.0400	10.0400	-26.715%	34	791	+43.526%
2026-07-09	13.7000	13.7000	13.7000	13.7000	+33.010%	2	776	+5.182%
2026-07-07	10.5000	10.5000	9.5000	10.3000	-26.429%	8	776	+39.903%
2026-07-06	14.0000	14.0000	14.0000	14.0000	-30.140%	1	775	+2.929%
2026-06-30	21.9500	21.9500	20.0400	20.0400	+23.551%	2	774	-28.094%
2026-06-29	16.2200	16.2200	16.2200	16.2200	+33.939%	1	775	-11.159%
2026-06-25	12.1100	12.1100	12.1100	12.1100	+0.083%	1	774	+18.993%
2026-06-24	11.8000	12.1000	11.8000	12.1000	-7.634%	94	775	+19.091%
2026-06-23	13.1000	13.1000	13.1000	13.1000	-2.239%	103	695	+10.000%
2026-06-22	13.4000	13.4000	13.4000	13.4000	+14.530%	1	594	+7.537%
2026-06-16	10.3000	11.7000	10.3000	11.7000	+13.043%	255	594	+23.162%
2026-06-15	11.8000	11.8000	10.3000	10.3500	-2.358%	5	463	+39.227%
2026-06-12	10.7000	10.8000	10.6000	10.6000	-6.936%	14	463	+35.943%
2026-06-11	11.4500	11.4500	11.3900	11.3900	-11.705%	2	463	+26.514%
2026-06-10	12.9000	12.9000	12.9000	12.9000	-16.774%	6	462	+11.705%
2026-06-09	15.5000	15.5000	15.5000	15.5000	-14.601%	10	457	-7.032%
2026-06-04	18.1500	18.1500	18.1500	18.1500	+43.705%	5	457	-20.606%
2026-06-03	12.4800	12.6300	12.4800	12.6300	+10.789%	9	459	+14.093%
2026-06-02	11.4000	11.4000	11.4000	11.4000	+0.796%	1	450	+26.404%
2026-05-29	11.3000	11.4800	11.2400	11.3100	+6.197%	6	450	+27.409%
2026-05-28	10.7800	10.8700	10.6500	10.6500	-3.182%	72	449	+35.305%
2026-05-26	11.0000	11.0000	11.0000	11.0000	+6.796%	55	379	+31.000%
2026-05-22	10.4000	10.4000	10.3000	10.3000	-5.505%	110	351	+39.903%
2026-05-20	10.9000	10.9000	10.9000	10.9000	-2.679%	4	349	+32.202%
2026-05-18	11.1000	11.2000	11.0000	11.2000	-11.811%	6	349	+28.661%
2026-05-15	11.9000	12.7000	11.8000	12.7000	+5.833%	12	349	+13.465%
2026-05-14	11.4000	12.0000	11.4000	12.0000	+27.660%	3	350	+20.083%
2026-05-12	9.9000	9.9000	9.3000	9.4000	+1.075%	12	347	+53.298%
2026-05-08	9.5000	9.5000	9.3000	9.3000	+1.087%	7	347	+54.946%
2026-05-05	9.2000	9.2000	9.2000	9.2000	-5.641%	1	354	+56.630%
2026-05-04	10.0000	10.0000	9.7500	9.7500	+2.632%	4	355	+47.795%
2026-05-01	9.7000	9.8500	9.4600	9.5000	-4.714%	8	355	+51.684%
2026-04-30	9.8000	9.9700	9.8000	9.9700	+12.022%	5	355	+44.534%
2026-04-29	9.8000	9.8000	8.9000	8.9000	-37.324%	2	354	+61.910%
2026-04-28	14.3000	14.3000	14.2000	14.2000	+1.356%	2	352	+1.479%
2026-04-27	13.2000	14.0100	13.2000	14.0100	+6.136%	28	350	+2.855%
2026-04-24	13.2000	13.2000	13.2000	13.2000	+23.711%	7	322	+9.167%
2026-04-21	10.1000	10.6700	9.8000	10.6700	+7.236%	6	321	+35.052%
2026-04-17	10.3300	10.3300	9.9500	9.9500	-21.654%	21	321	+44.824%
2026-04-14	12.7000	12.7000	12.7000	12.7000	+7.627%	1	322	+13.465%
2026-04-13	11.7000	11.8000	11.7000	11.8000	+13.462%	4	321	+22.119%
2026-04-08	9.0100	10.4000	9.0100	10.4000	+7.216%	9	317	+38.558%
2026-04-07	9.5800	9.7000	9.5800	9.7000	+5.092%	5	315	+48.557%
2026-04-01	9.2000	9.3000	9.0900	9.2300	+19.870%	236	315	+56.121%
2026-03-31	7.7000	7.7000	7.7000	7.7000	+5.479%	10	136	+87.143%
2026-03-30	7.3000	7.3000	7.3000	7.3000	-14.620%	1	134	+97.397%
2026-03-20	8.8000	8.8000	8.5500	8.5500	-7.568%	10	133	+68.538%
2026-03-19	9.2500	9.2500	9.2500	9.2500	+42.308%	4	127	+55.784%
2026-03-13	6.6000	6.6000	6.5000	6.5000	-8.451%	4	123	+121.692%
2026-03-12	7.1000	7.1000	7.1000	7.1000	+10.078%	1	120	+102.958%
2026-03-10	6.4500	6.4500	6.4500	6.4500	+8.403%	1	120	+123.411%
2026-03-06	5.8500	6.0500	5.8500	5.9500	-12.500%	43	120	+142.185%
2026-02-19	6.8000	6.8000	6.8000	6.8000	-5.556%	10	87	+111.912%
2026-02-18	7.3000	7.3000	7.2000	7.2000	+14.833%	2	82	+100.139%
2026-02-17	6.2700	6.2700	6.2700	6.2700	-51.395%	4	81	+129.825%
2026-02-06	13.0000	13.0000	12.8500	12.9000	-27.933%	4	81	+11.705%
2026-01-27	16.6000	17.9000	16.6000	17.9000	+4.678%	4	80	-19.497%
2026-01-23	17.4300	17.4300	17.0000	17.1000	+3.012%	10	79	-15.731%
2026-01-22	16.6000	16.6000	16.6000	16.6000	+9.426%	1	74	-13.193%
2026-01-14	15.1700	15.1700	15.1700	15.1700	-3.621%	2	74	-5.010%
2026-01-13	14.6500	15.7400	14.6500	15.7400	+28.385%	3	74	-8.450%
2026-01-07	12.2000	12.3500	12.2000	12.2600	+8.018%	50	73	+17.537%
2026-01-02	11.4000	11.4000	11.3500	11.3500	+7.075%	4	49	+26.960%
2025-12-29	10.6500	10.6500	10.6000	10.6000	-14.516%	22	45	+35.943%
2025-12-19	12.2000	12.4000	12.2000	12.4000	-3.049%	15	29	+16.210%
2025-12-15	12.9000	12.9000	12.7900	12.7900	+11.703%	4	22	+12.666%
2025-12-09	11.4500	11.4500	11.4500	11.4500	+10.308%	1	22	+25.852%
2025-11-21	10.3800	10.3800	10.3800	10.3800	+13.567%	1	23	+38.825%
2025-11-18	9.1400	9.1400	9.1400	9.1400	-20.522%	1	23	+57.659%
2025-11-05	11.5000	11.5000	11.5000	11.5000	+50.524%	1	22	+25.304%
2025-10-28	7.6400	7.6400	7.6400	7.6400	-10.118%	1	21	+88.613%
2025-10-24	9.1000	9.1000	8.4000	8.5000	+50.442%	11	21	+69.529%
2025-09-16	5.6500	5.6500	5.6500	5.6500	+25.000%	1	12	+155.044%
2025-08-25	4.5200	4.5200	4.5200	4.5200	+8.916%	1	11	+218.805%
2025-08-19	4.1500	4.1500	4.1500	4.1500	-24.270%	4	10	+247.229%
2025-08-11	5.4800	5.4800	5.4800	5.4800	-19.412%	1	11	+162.956%
2025-08-01	6.8000	6.8000	6.8000	6.8000	+14.286%	1	12	+111.912%
2025-07-30	5.9500	5.9500	5.9500	5.9500	-3.252%	2	11	+142.185%
2025-07-29	6.1500	6.1500	6.1500	6.1500	+8.850%	1	9	+134.309%
2025-07-25	5.6500	5.6500	5.6500	5.6500	-35.429%	2	8	+155.044%
2025-07-17	8.7500	8.7500	8.7500	8.7500	+0.575%	1	6	+64.686%
2025-07-16	8.7000	8.7000	8.7000	8.7000	-2.576%	2	6	+65.632%
2025-07-15	8.9300	8.9300	8.9300	8.9300	-1.868%	1	6	+61.366%
2025-06-24	9.1000	9.1000	9.1000	9.1000	-10.345%	1	7	+58.352%
2025-06-23	10.2000	10.2000	10.1500	10.1500	-6.881%	3	6	+41.970%
2025-06-17	10.9000	10.9000	10.9000	10.9000	+16.953%	1	3	+32.202%
2025-06-11	9.3200	9.3200	9.3200	9.3200	0.000%	2	2	+54.614%