Dark

TMUS20261218P175
TMUS Dec 18 2026 175.00 Put (TMUS261218P00175000)
option OPRA

EOD

Sep 30, 2026

17.00+13.182%(+1.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	17.0000	17.0000	17.0000	17.0000	+13.182%	1	1,043	0.000%
2026-09-28	15.0200	15.0200	15.0200	15.0200	-6.417%	1	1,044	+13.182%
2026-09-25	16.0500	16.0500	16.0500	16.0500	-0.311%	1	1,043	+5.919%
2026-09-24	15.8500	16.1000	15.8500	16.1000	+5.921%	11	1,042	+5.590%
2026-09-21	15.2500	15.2500	15.1500	15.2000	+3.401%	4	1,034	+11.842%
2026-09-18	14.7000	14.7000	14.7000	14.7000	-3.922%	5	1,034	+15.646%
2026-09-17	12.9900	15.3000	12.9900	15.3000	+31.897%	11	1,034	+11.111%
2026-09-16	9.5000	11.6000	9.5000	11.6000	+34.884%	16	1,024	+46.552%
2026-09-15	8.0000	8.6000	8.0000	8.6000	+6.173%	68	1,024	+97.674%
2026-09-14	7.9000	8.1000	7.9000	8.1000	+1.250%	22	1,022	+109.877%
2026-09-11	9.8000	9.8000	7.8000	8.0000	-22.330%	13	1,012	+112.500%
2026-09-10	9.8000	10.8000	9.8000	10.3000	+1.980%	799	1,022	+65.049%
2026-09-09	9.5000	10.7000	9.5000	10.1000	+15.429%	18	291	+68.317%
2026-09-08	8.7500	8.7500	8.7500	8.7500	+5.422%	1	282	+94.286%
2026-09-04	8.4000	8.4000	8.1800	8.3000	+39.731%	17	277	+104.819%
2026-09-03	6.3800	6.5000	5.9400	5.9400	-10.677%	9	277	+186.195%
2026-09-02	7.2000	7.2000	6.6500	6.6500	-26.923%	6	280	+155.639%
2026-08-28	9.1000	9.1000	9.1000	9.1000	-18.018%	1	284	+86.813%
2026-08-27	11.1000	11.1000	11.1000	11.1000	+3.256%	2	285	+53.153%
2026-08-26	9.9600	10.7500	9.9600	10.7500	+7.500%	7	285	+58.140%
2026-08-25	9.9000	10.0000	9.9000	10.0000	+4.167%	13	278	+70.000%
2026-08-24	9.6000	9.6000	9.5000	9.6000	0.000%	18	277	+77.083%
2026-08-21	9.1500	9.6000	9.1500	9.6000	+5.495%	2	267	+77.083%
2026-08-19	9.1000	9.1000	8.6000	9.1000	-5.208%	111	266	+86.813%
2026-08-18	9.6000	9.6000	9.6000	9.6000	-6.796%	2	161	+77.083%
2026-08-17	10.3000	10.3000	10.3000	10.3000	+0.980%	1	163	+65.049%
2026-08-13	10.3200	10.3200	10.2000	10.2000	-16.530%	2	163	+66.667%
2026-08-12	12.2200	12.2200	12.2200	12.2200	-2.318%	1	165	+39.116%
2026-08-07	12.5100	12.5100	12.5100	12.5100	+4.250%	1	164	+35.891%
2026-08-06	13.5000	13.5000	12.0000	12.0000	-16.955%	2	165	+41.667%
2026-08-05	14.7600	14.7600	14.4500	14.4500	+4.710%	3	167	+17.647%
2026-08-04	13.8000	13.8000	13.8000	13.8000	-12.102%	1	166	+23.188%
2026-07-31	15.9000	15.9000	15.7000	15.7000	+24.603%	26	167	+8.280%
2026-07-24	12.6000	12.6000	12.6000	12.6000	+48.235%	1	167	+34.921%
2026-07-20	8.6000	8.6000	8.5000	8.5000	-31.452%	4	167	+100.000%
2026-07-08	12.5000	12.5000	12.4000	12.4000	-4.615%	36	166	+37.097%
2026-07-06	13.0000	13.0000	13.0000	13.0000	-17.197%	1	130	+30.769%
2026-07-02	15.7000	15.7000	15.7000	15.7000	+1.290%	1	130	+8.280%
2026-06-29	15.5000	15.5000	15.5000	15.5000	+41.682%	1	130	+9.677%
2026-06-15	10.9400	10.9400	10.9400	10.9400	-4.035%	1	129	+55.393%
2026-06-12	11.4000	11.4000	11.3000	11.4000	-11.628%	13	129	+49.123%
2026-06-10	12.9000	12.9000	12.9000	12.9000	-7.857%	2	129	+31.783%
2026-06-09	14.0000	14.0000	14.0000	14.0000	-9.268%	1	131	+21.429%
2026-06-08	15.4300	15.4300	15.4300	15.4300	-2.156%	1	132	+10.175%
2026-06-05	15.7700	15.7700	15.7700	15.7700	-6.354%	1	133	+7.800%
2026-06-04	16.8400	16.8400	16.8400	16.8400	+43.932%	1	132	+0.950%
2026-06-02	11.7000	11.7000	11.7000	11.7000	+13.592%	13	131	+45.299%
2026-05-28	10.3000	10.3000	10.1900	10.3000	-6.364%	5	118	+65.049%
2026-05-20	11.0000	11.2000	10.8000	11.0000	+7.843%	5	114	+54.545%
2026-05-19	9.8000	10.2000	9.8000	10.2000	0.000%	3	106	+66.667%
2026-05-12	10.2000	10.2000	10.2000	10.2000	-1.923%	6	106	+66.667%
2026-05-11	10.4000	10.4000	10.4000	10.4000	+7.216%	1	106	+63.462%
2026-05-06	9.6000	9.7000	9.6000	9.7000	-1.020%	16	99	+75.258%
2026-05-04	9.8000	9.8000	9.8000	9.8000	-19.008%	13	99	+73.469%
2026-04-23	12.1000	12.1000	12.1000	12.1000	0.000%	2	99	+40.496%
2026-04-22	12.1000	12.1000	12.1000	12.1000	+25.649%	1	98	+40.496%
2026-04-21	9.3200	9.6300	9.3200	9.6300	+7.000%	2	97	+76.532%
2026-04-20	9.1000	9.1000	9.0000	9.0000	+31.387%	26	96	+88.889%
2026-03-10	6.8500	6.8500	6.8500	6.8500	+10.841%	1	72	+148.175%
2026-03-09	6.1800	6.1800	6.1800	6.1800	-31.333%	1	73	+175.081%
2026-02-11	10.8000	10.8000	9.0000	9.0000	-15.730%	2	74	+88.889%
2026-02-05	10.6800	10.6800	10.6800	10.6800	-6.643%	1	76	+59.176%
2026-02-02	11.4400	11.4400	11.4400	11.4400	-22.703%	2	77	+48.601%
2026-01-20	14.9000	14.9000	14.8000	14.8000	+38.967%	2	75	+14.865%
2026-01-09	10.7000	10.7000	10.5500	10.6500	-3.182%	32	73	+59.624%
2026-01-08	10.6100	11.0000	10.6100	11.0000	+6.796%	2	50	+54.545%
2026-01-06	10.3000	10.3000	10.3000	10.3000	+1.980%	3	49	+65.049%
2026-01-02	10.1000	10.1000	10.1000	10.1000	-11.404%	1	47	+68.317%
2025-12-10	11.4000	11.4000	11.4000	11.4000	+10.145%	1	46	+49.123%
2025-12-09	10.3500	10.3500	10.3500	10.3500	+132.584%	1	46	+64.251%
2025-08-21	4.2900	4.4500	4.2900	4.4500	-48.909%	2	45	+282.022%
2025-06-26	8.5700	8.7100	8.5700	8.7100	+12.098%	2	46	+95.178%
2025-06-09	7.5800	7.7700	7.5800	7.7700	+5.000%	2	46	+118.790%
2025-06-04	7.4000	7.4000	7.4000	7.4000	+60.870%	1	46	+129.730%
2025-04-16	4.6000	4.6000	4.6000	4.6000	-39.474%	10	46	+269.565%
2025-03-12	7.6000	7.6000	7.6000	7.6000	-24.752%	1	36	+123.684%
2024-12-17	10.1000	10.1000	10.1000	10.1000	-12.174%	6	35	+68.317%
2024-10-02	11.5000	11.5000	11.5000	11.5000	-8.000%	1	40	+47.826%
2024-08-30	12.5000	12.5000	12.5000	12.5000	+16.279%	10	39	+36.000%
2024-08-27	11.0000	11.0000	10.7500	10.7500	-30.645%	5	39	+58.140%
2024-08-05	15.5000	15.5000	15.5000	15.5000	-11.932%	28	36	+9.677%
2024-07-30	17.6000	17.6000	17.6000	17.6000	+3.529%	28	36	-3.409%
2024-06-26	17.0000	17.0000	17.0000	17.0000	+7.595%	4	8	0.000%
2024-06-25	15.9800	15.9800	15.8000	15.8000	-1.250%	4	8	+7.595%
2024-06-03	16.5000	16.5000	16.0000	16.0000	-5.882%	2	4	+6.250%
2024-05-31	17.4500	17.4500	17.0000	17.0000	0.000%	4	2	0.000%