Dark

TMUS20261218P160
TMUS Dec 18 2026 160.00 Put (TMUS261218P00160000)
option OPRA

EOD

Oct 1, 2026

8.70+4.693%(+0.39)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.4900	8.7000	8.4900	8.7000	+4.693%	6	448	0.000%
2026-09-30	8.0000	8.6000	8.0000	8.3100	+1.341%	62	450	+4.693%
2026-09-29	8.2000	8.2000	8.2000	8.2000	+10.811%	3	418	+6.098%
2026-09-28	7.5000	7.5000	7.4000	7.4000	-11.905%	17	418	+17.568%
2026-09-23	9.1000	9.1000	8.4000	8.4000	-10.543%	3	404	+3.571%
2026-09-22	8.3500	9.5500	8.3500	9.3900	+17.375%	37	402	-7.348%
2026-09-21	8.6700	9.7000	8.0000	8.0000	+8.108%	4	399	+8.750%
2026-09-18	7.9000	7.9000	7.4000	7.4000	-1.333%	37	398	+17.568%
2026-09-17	6.3400	7.5000	6.3400	7.5000	+92.308%	12	388	+16.000%
2026-09-15	4.1000	4.1000	3.9000	3.9000	+11.429%	12	387	+123.077%
2026-09-14	3.6000	3.6000	3.5000	3.5000	0.000%	11	376	+148.571%
2026-09-11	3.7000	3.7000	3.5000	3.5000	-25.532%	4	373	+148.571%
2026-09-10	4.6000	4.7000	4.6000	4.7000	+2.174%	8	369	+85.106%
2026-09-09	4.6000	4.6000	4.6000	4.6000	+25.000%	5	361	+89.130%
2026-09-04	3.8000	3.8000	3.6800	3.6800	+35.793%	15	345	+136.413%
2026-09-03	2.8100	2.8100	2.7100	2.7100	-12.581%	4	345	+221.033%
2026-09-02	3.4000	3.4000	3.0000	3.1000	-18.421%	15	343	+180.645%
2026-09-01	4.0000	4.0000	3.8000	3.8000	-13.636%	2	332	+128.947%
2026-08-31	4.4000	4.4000	4.4000	4.4000	-0.227%	1	331	+97.727%
2026-08-28	4.4100	4.4100	4.4100	4.4100	-21.250%	2	330	+97.279%
2026-08-27	5.2000	5.6000	5.2000	5.6000	+12.000%	7	331	+55.357%
2026-08-26	4.9000	5.0000	4.9000	5.0000	+2.041%	57	324	+74.000%
2026-08-25	4.9000	5.0000	4.9000	4.9000	+4.255%	13	271	+77.551%
2026-08-24	4.6400	4.7000	4.6400	4.7000	+6.818%	2	262	+85.106%
2026-08-21	4.4000	4.4000	4.4000	4.4000	-12.000%	4	262	+97.727%
2026-08-20	4.9300	5.0000	4.9300	5.0000	+9.170%	4	262	+74.000%
2026-08-18	4.6200	4.6200	4.5800	4.5800	-4.583%	13	262	+89.956%
2026-08-14	4.9000	5.1000	4.8000	4.8000	-7.692%	80	264	+81.250%
2026-08-13	5.5800	5.5800	5.2000	5.2000	-16.129%	7	245	+67.308%
2026-08-12	6.2000	6.2000	6.2000	6.2000	+12.727%	1	239	+40.323%
2026-08-11	5.5000	5.5000	5.5000	5.5000	-14.992%	1	238	+58.182%
2026-08-10	6.4700	6.4700	6.4700	6.4700	-12.921%	3	238	+34.467%
2026-08-06	7.4300	7.4300	7.4300	7.4300	-12.793%	1	236	+17.093%
2026-08-05	8.5200	8.5200	8.5200	8.5200	-2.069%	1	237	+2.113%
2026-07-31	8.7000	8.7000	8.7000	8.7000	+38.095%	1	237	0.000%
2026-07-27	6.3000	6.3000	6.3000	6.3000	-9.871%	1	238	+38.095%
2026-07-23	6.5000	6.9900	6.5000	6.9900	+27.091%	12	239	+24.464%
2026-07-15	5.5000	5.5000	5.5000	5.5000	-32.182%	7	240	+58.182%
2026-07-09	8.1100	8.1100	8.1100	8.1100	+35.167%	1	240	+7.275%
2026-07-07	6.0000	6.0000	6.0000	6.0000	-46.996%	1	240	+45.000%
2026-06-30	11.3200	11.3200	11.3200	11.3200	+45.876%	1	240	-23.145%
2026-06-23	7.7600	7.7600	7.7600	7.7600	+0.779%	1	239	+12.113%
2026-06-18	7.7000	7.7000	7.5000	7.7000	+14.925%	5	221	+12.987%
2026-06-17	6.9500	7.6200	6.7000	6.7000	-32.933%	40	221	+29.851%
2026-06-04	9.9900	9.9900	9.9900	9.9900	+26.456%	10	221	-12.913%
2026-06-03	7.9000	7.9000	7.9000	7.9000	+31.667%	1	211	+10.127%
2026-06-01	6.2000	6.4000	6.0000	6.0000	0.000%	3	210	+45.000%
2026-05-22	6.1000	6.1000	5.9000	6.0000	-4.762%	11	207	+45.000%
2026-05-20	6.3000	6.3000	6.3000	6.3000	-13.699%	1	197	+38.095%
2026-05-15	6.4000	7.3000	6.4000	7.3000	+15.873%	2	197	+19.178%
2026-05-13	6.4000	6.4000	6.3000	6.3000	+14.545%	3	197	+38.095%
2026-05-06	5.8000	5.8000	5.5000	5.5000	-2.655%	21	198	+58.182%
2026-05-05	5.6500	5.6500	5.6500	5.6500	-0.877%	1	212	+53.982%
2026-04-30	5.7000	5.7000	5.7000	5.7000	-15.052%	1	213	+52.632%
2026-04-13	6.7100	6.7100	6.7100	6.7100	+38.351%	1	213	+29.657%
2026-03-31	4.8500	4.8500	4.8500	4.8500	+2.754%	1	212	+79.381%
2026-03-27	4.7200	4.7200	4.7200	4.7200	-10.943%	1	213	+84.322%
2026-03-18	5.0000	5.3000	5.0000	5.3000	+22.402%	6	213	+64.151%
2026-03-16	4.3300	4.3300	4.3300	4.3300	+9.343%	1	207	+100.924%
2026-02-23	3.9600	3.9600	3.9600	3.9600	-35.610%	1	206	+119.697%
2026-02-11	7.6000	7.6000	6.1500	6.1500	-17.450%	12	206	+41.463%
2026-02-06	7.4500	7.4500	7.4500	7.4500	+8.128%	10	198	+16.779%
2026-02-04	6.8900	6.8900	6.8900	6.8900	-28.969%	1	198	+26.270%
2026-01-22	9.7000	9.7000	9.7000	9.7000	-3.000%	2	199	-10.309%
2026-01-21	10.3500	10.4000	10.0000	10.0000	-0.498%	24	199	-13.000%
2026-01-20	9.6900	10.0500	9.6800	10.0500	+21.084%	197	190	-13.433%
2026-01-14	8.2500	8.3000	8.2500	8.3000	+21.168%	10	87	+4.819%
2026-01-07	6.8500	6.8500	6.8500	6.8500	0.000%	2	77	+27.007%
2025-12-19	6.8500	6.8500	6.8500	6.8500	+25.000%	1	75	+27.007%
2025-06-30	5.3000	5.4800	5.3000	5.4800	-2.143%	2	75	+58.759%
2025-05-30	5.6000	5.6000	5.6000	5.6000	-18.841%	4	75	+55.357%
2025-04-25	7.0500	7.0500	6.9000	6.9000	+57.895%	4	77	+26.087%
2025-04-02	4.4800	4.4800	4.3700	4.3700	-0.682%	2	78	+99.085%
2025-02-07	4.4400	4.4400	4.3500	4.4000	-33.835%	16	77	+97.727%
2024-12-27	6.6500	6.6500	6.6500	6.6500	-1.481%	2	75	+30.827%
2024-12-26	6.7500	6.7500	6.7500	6.7500	-21.512%	1	75	+28.889%
2024-08-16	8.8500	8.8500	8.6000	8.6000	-21.101%	4	75	+1.163%
2024-08-05	10.9000	10.9000	10.9000	10.9000	+5.825%	1	75	-20.183%
2024-08-01	10.3000	10.3000	10.3000	10.3000	-5.936%	1	76	-15.534%
2024-07-31	11.0000	11.0000	10.9500	10.9500	-7.983%	2	75	-20.548%
2024-07-30	11.9000	11.9000	11.9000	11.9000	+11.215%	72	74	-26.891%
2024-07-19	10.7000	10.7000	10.7000	10.7000	0.000%	2	2	-18.692%