Dark

TMUS20261218P180
TMUS Dec 18 2026 180.00 Put (TMUS261218P00180000)
option OPRA

EOD

Oct 1, 2026

21.60+3.053%(+0.64)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	20.7000	21.6000	20.7000	21.6000	+3.053%	22	554	0.000%
2026-09-30	21.1000	21.1000	20.9600	20.9600	+11.668%	41	573	+3.053%
2026-09-25	18.7700	18.7700	18.7700	18.7700	-13.303%	1	613	+15.077%
2026-09-23	21.6500	21.6500	21.6500	21.6500	+6.650%	1	612	-0.231%
2026-09-22	20.3000	20.3000	20.3000	20.3000	-7.727%	1	611	+6.404%
2026-09-21	20.6300	22.0000	20.6300	22.0000	+25.714%	16	611	-1.818%
2026-09-18	19.7000	19.7000	17.5000	17.5000	-7.652%	6	611	+23.429%
2026-09-17	17.5600	18.9500	17.5600	18.9500	+53.069%	26	610	+13.984%
2026-09-16	11.9000	12.3800	11.9000	12.3800	+13.578%	31	611	+74.475%
2026-09-15	11.1000	11.1000	10.8000	10.9000	+10.101%	6	591	+98.165%
2026-09-14	9.5000	10.0000	9.5000	9.9000	-1.000%	35	591	+118.182%
2026-09-11	10.0000	10.0000	9.9000	10.0000	-9.910%	8	564	+116.000%
2026-09-08	11.1600	11.5000	11.1000	11.1000	+4.717%	12	564	+94.595%
2026-09-04	10.3000	10.6000	10.3000	10.6000	+21.839%	15	556	+103.774%
2026-09-02	9.1000	9.1000	8.7000	8.7000	-25.000%	2	556	+148.276%
2026-08-31	11.6000	11.6000	11.6000	11.6000	+2.564%	2	556	+86.207%
2026-08-28	11.4000	11.4000	11.2700	11.3100	-7.673%	65	554	+90.981%
2026-08-26	12.2500	12.2500	12.2500	12.2500	+2.083%	1	492	+76.327%
2026-08-25	12.1000	12.2000	12.0000	12.0000	+1.010%	13	491	+80.000%
2026-08-20	11.9000	11.9000	11.8800	11.8800	+0.678%	6	483	+81.818%
2026-08-18	11.8600	11.9000	11.5000	11.8000	-9.231%	46	479	+83.051%
2026-08-17	12.6000	13.0000	12.6000	13.0000	-13.907%	2	466	+66.154%
2026-08-12	15.1000	15.1000	15.1000	15.1000	+10.219%	2	465	+43.046%
2026-08-11	12.7500	13.7000	12.7500	13.7000	-7.119%	2	465	+57.664%
2026-08-07	14.7500	14.7500	14.7500	14.7500	-9.509%	5	465	+46.441%
2026-08-04	16.3000	16.3000	16.3000	16.3000	+1.875%	1	460	+32.515%
2026-08-03	16.0000	16.1500	15.9200	16.0000	-13.978%	12	459	+35.000%
2026-07-31	18.6000	18.6000	18.6000	18.6000	+11.377%	10	448	+16.129%
2026-07-30	16.7000	16.7000	16.7000	16.7000	+22.794%	2	438	+29.341%
2026-07-29	13.6000	13.6000	13.6000	13.6000	-9.333%	2	436	+58.824%
2026-07-24	15.1000	15.1000	15.0000	15.0000	+47.059%	2	434	+44.000%
2026-07-20	10.2000	10.2000	10.2000	10.2000	+8.511%	1	433	+111.765%
2026-07-17	9.1600	9.4000	9.1600	9.4000	-25.868%	2	434	+129.787%
2026-07-14	12.6800	12.6800	12.6800	12.6800	-16.026%	1	436	+70.347%
2026-07-06	15.2000	15.2000	15.1000	15.1000	-17.935%	3	435	+43.046%
2026-07-02	18.3000	18.4000	18.3000	18.4000	-4.663%	2	438	+17.391%
2026-07-01	19.3000	19.3000	19.3000	19.3000	-7.964%	6	438	+11.917%
2026-06-30	20.9000	20.9700	20.9000	20.9700	+9.618%	50	435	+3.004%
2026-06-29	20.0500	20.0500	19.1300	19.1300	+31.931%	2	482	+12.912%
2026-06-25	14.5000	14.5000	14.5000	14.5000	+3.571%	4	482	+48.966%
2026-06-24	14.0000	14.0000	14.0000	14.0000	0.000%	50	483	+54.286%
2026-06-23	14.0000	14.0000	14.0000	14.0000	-6.667%	1	433	+54.286%
2026-06-18	15.0000	15.0000	15.0000	15.0000	0.000%	35	382	+44.000%
2026-06-17	15.0000	15.0000	15.0000	15.0000	+12.782%	1	382	+44.000%
2026-06-12	13.3000	13.3000	13.3000	13.3000	-12.500%	15	382	+62.406%
2026-06-10	16.3700	16.3700	15.2000	15.2000	-20.957%	22	382	+42.105%
2026-06-04	19.2300	19.2300	19.2300	19.2300	+41.397%	2	360	+12.324%
2026-06-02	13.6000	13.6000	13.6000	13.6000	+13.333%	6	362	+58.824%
2026-05-19	11.9000	12.0000	11.9000	12.0000	-3.226%	5	362	+80.000%
2026-05-11	12.4000	12.4000	12.4000	12.4000	+12.727%	1	357	+74.194%
2026-05-07	11.0000	11.0000	11.0000	11.0000	-0.901%	1	356	+96.364%
2026-05-05	11.1000	11.1000	11.1000	11.1000	-1.070%	5	355	+94.595%
2026-04-29	11.2200	11.2200	11.2200	11.2200	-14.871%	5	355	+92.513%
2026-04-23	13.1800	13.1800	13.1800	13.1800	-1.862%	1	350	+63.885%
2026-04-22	13.4300	13.4300	13.4300	13.4300	+25.397%	1	350	+60.834%
2026-04-21	10.7100	10.7100	10.7100	10.7100	-5.805%	6	343	+101.681%
2026-04-17	11.3700	11.3700	11.3700	11.3700	+8.080%	1	343	+89.974%
2026-04-01	10.5200	10.5200	10.5200	10.5200	+18.202%	1	342	+105.323%
2026-03-27	8.9000	8.9000	8.9000	8.9000	-11.000%	1	341	+142.697%
2026-03-18	10.0000	10.0000	10.0000	10.0000	+20.482%	1	342	+116.000%
2026-03-16	8.5500	8.5500	8.3000	8.3000	-1.190%	2	341	+160.241%
2026-02-18	8.5500	8.5500	8.4000	8.4000	+9.948%	2	341	+157.143%
2026-02-17	7.6400	7.6400	7.6400	7.6400	-41.679%	1	341	+182.723%
2026-02-09	13.1000	13.1000	13.1000	13.1000	-5.755%	1	342	+64.885%
2026-01-30	13.9000	13.9000	13.9000	13.9000	-18.713%	1	342	+55.396%
2026-01-27	17.9200	17.9200	17.1000	17.1000	+0.588%	3	341	+26.316%
2026-01-21	17.0000	17.0000	17.0000	17.0000	+7.595%	16	338	+27.059%
2026-01-16	15.8000	15.8000	15.8000	15.8000	+8.442%	1	337	+36.709%
2026-01-13	14.5700	14.5700	14.5700	14.5700	+12.597%	1	337	+48.250%
2026-01-08	13.0000	13.0000	12.8800	12.9400	+7.833%	6	336	+66.924%
2026-01-05	12.0000	12.0000	12.0000	12.0000	0.000%	16	336	+80.000%
2025-12-18	12.0000	12.0000	12.0000	12.0000	+8.597%	6	336	+80.000%
2025-11-20	10.9500	11.0500	10.9500	11.0500	+2.315%	4	330	+95.475%
2025-11-19	10.7500	10.8000	10.7500	10.8000	+4.854%	5	330	+100.000%
2025-11-18	10.5500	10.5600	10.2500	10.3000	+37.333%	401	330	+109.709%
2025-10-10	7.5000	7.5000	7.5000	7.5000	-6.250%	1	32	+188.000%
2025-10-06	8.0000	8.0000	8.0000	8.0000	+52.381%	1	32	+170.000%
2025-08-25	5.2500	5.2500	5.2500	5.2500	-36.899%	1	31	+311.429%
2025-07-02	8.2500	8.3200	8.2500	8.3200	-3.256%	2	31	+159.615%
2025-06-30	8.4500	8.6000	8.4500	8.6000	0.000%	2	30	+151.163%
2025-05-19	8.6000	8.6000	8.6000	8.6000	-3.371%	1	29	+151.163%
2025-05-15	9.0000	9.2000	8.9000	8.9000	-19.091%	3	30	+142.697%
2025-04-25	10.7500	11.0000	10.7500	11.0000	+39.241%	4	29	+96.364%
2025-04-24	7.9000	7.9000	7.9000	7.9000	-13.187%	1	27	+173.418%
2024-11-06	9.1000	9.1000	9.1000	9.1000	0.000%	1	27	+137.363%
2024-10-24	9.1000	9.1000	9.1000	9.1000	-27.200%	2	27	+137.363%
2024-10-07	12.5000	12.5000	12.5000	12.5000	-3.846%	1	29	+72.800%
2024-09-13	13.0000	13.0000	13.0000	13.0000	-1.887%	4	30	+66.154%
2024-08-19	13.2500	13.2500	13.2500	13.2500	-27.198%	2	28	+63.019%
2024-06-21	18.2000	18.2000	18.2000	18.2000	+4.298%	2	26	+18.681%
2024-06-11	17.4500	17.4500	17.4500	17.4500	+3.254%	25	26	+23.782%
2024-06-05	16.9000	16.9000	16.9000	16.9000	0.000%	1	1	+27.811%