Dark

TMUS20270115P150
TMUS Jan 15 2027 150.00 Put (TMUS270115P00150000)
option OPRA

EOD

Aug 10, 2026

5.30+8.163%(+0.40)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.0000	5.3000	5.0000	5.3000	+8.163%	6	920	0.000%
2026-08-06	4.9000	4.9000	4.9000	4.9000	-18.333%	4	919	+8.163%
2026-08-05	6.0000	6.0000	6.0000	6.0000	+4.348%	1	919	-11.667%
2026-08-04	5.7000	6.3000	5.7000	5.7500	-0.862%	6	918	-7.826%
2026-07-30	5.0000	5.8000	5.0000	5.8000	+20.833%	30	913	-8.621%
2026-07-29	4.8000	4.8000	4.8000	4.8000	+37.143%	3	901	+10.417%
2026-07-22	3.5000	3.5000	3.5000	3.5000	+6.061%	2	901	+51.429%
2026-07-17	3.3000	3.3000	3.3000	3.3000	-28.261%	1	901	+60.606%
2026-07-16	4.6100	4.6100	4.6000	4.6000	+9.524%	8	902	+15.217%
2026-07-13	4.2000	4.2000	4.2000	4.2000	-6.667%	1	902	+26.190%
2026-07-10	4.7000	4.7000	4.5000	4.5000	-2.174%	21	903	+17.778%
2026-07-07	4.7000	4.7000	4.6000	4.6000	-24.590%	7	903	+15.217%
2026-07-02	6.4000	6.9000	6.1000	6.1000	-15.278%	10	900	-13.115%
2026-07-01	7.2000	7.2000	7.2000	7.2000	-8.861%	1	900	-26.389%
2026-06-30	7.9000	7.9000	7.9000	7.9000	+5.333%	1	899	-32.911%
2026-06-29	7.5000	7.5000	7.5000	7.5000	+38.889%	1	900	-29.333%
2026-06-22	5.4000	5.4000	5.4000	5.4000	+8.000%	1	899	-1.852%
2026-06-15	5.0000	5.0000	5.0000	5.0000	-23.313%	2	900	+6.000%
2026-06-05	6.8000	6.8000	6.5200	6.5200	+11.453%	2	900	-18.712%
2026-06-04	5.8500	5.8500	5.8500	5.8500	-4.098%	20	898	-9.402%
2026-06-03	5.5000	6.1000	5.5000	6.1000	+29.787%	2	918	-13.115%
2026-05-29	4.9000	4.9000	4.7000	4.7000	-16.071%	4	917	+12.766%
2026-05-15	5.0000	5.6000	5.0000	5.6000	+14.286%	10	913	-5.357%
2026-05-14	4.9000	4.9000	4.9000	4.9000	+12.644%	3	903	+8.163%
2026-05-06	4.3500	4.3500	4.3500	4.3500	+0.230%	1	900	+21.839%
2026-04-30	4.3400	4.3400	4.3400	4.3400	-3.556%	1	899	+22.120%
2026-04-29	4.5000	4.5000	4.5000	4.5000	-34.783%	20	900	+17.778%
2026-04-27	5.8000	6.9000	5.6700	6.9000	+22.776%	4	880	-23.188%
2026-04-22	5.8000	6.0000	5.6200	5.6200	+17.083%	7	878	-5.694%
2026-04-09	4.8000	4.8000	4.8000	4.8000	-2.041%	1	871	+10.417%
2026-04-08	4.9000	4.9000	4.9000	4.9000	-3.922%	1	870	+8.163%
2026-04-07	5.1000	5.1000	5.1000	5.1000	-0.391%	1	869	+3.922%
2026-04-06	5.1200	5.1200	5.1200	5.1200	+12.775%	1	868	+3.516%
2026-04-01	4.9000	4.9000	4.5000	4.5400	+33.529%	3	868	+16.740%
2026-03-16	3.4000	3.4000	3.4000	3.4000	+10.390%	1	866	+55.882%
2026-03-13	3.4400	3.4400	3.0800	3.0800	+2.667%	2	865	+72.078%
2026-03-06	3.3500	3.3500	3.0000	3.0000	-10.714%	3	864	+76.667%
2026-03-04	3.3600	3.3600	3.3600	3.3600	+8.387%	1	864	+57.738%
2026-02-27	3.2500	3.3000	3.1000	3.1000	-4.025%	13	865	+70.968%
2026-02-26	3.2600	3.2600	3.2300	3.2300	-2.121%	3	858	+64.087%
2026-02-18	3.3000	3.3000	3.3000	3.3000	-14.286%	2	860	+60.606%
2026-02-12	3.8500	3.8500	3.8500	3.8500	-35.619%	2	858	+37.662%
2026-02-09	5.9800	5.9800	5.9800	5.9800	-20.267%	2	859	-11.371%
2026-01-23	7.5000	7.5000	7.5000	7.5000	+7.143%	1	857	-29.333%
2026-01-16	7.4900	7.4900	7.0000	7.0000	+6.870%	13	856	-24.286%
2026-01-15	6.8000	6.8000	6.5500	6.5500	-2.963%	16	856	-19.084%
2026-01-13	6.0500	6.7500	6.0500	6.7500	+23.853%	25	848	-21.481%
2026-01-07	5.4500	5.4500	5.4500	5.4500	-6.838%	1	832	-2.752%
2025-12-22	5.8000	5.9600	5.8000	5.8500	+4.464%	6	832	-9.402%
2025-12-16	5.6000	5.6000	5.6000	5.6000	-5.882%	1	826	-5.357%
2025-12-15	6.1500	6.1500	5.9500	5.9500	-2.459%	3	825	-10.924%
2025-12-11	6.0500	6.1000	6.0500	6.1000	+0.826%	2	825	-13.115%
2025-12-10	5.5000	6.0500	5.5000	6.0500	+10.000%	12	823	-12.397%
2025-12-09	5.5000	5.5000	5.5000	5.5000	+7.843%	1	811	-3.636%
2025-12-08	4.8500	5.2000	4.8500	5.1000	+8.511%	9	810	+3.922%
2025-12-04	4.8500	4.8500	4.7000	4.7000	-7.843%	2	801	+12.766%
2025-11-19	5.0000	5.1000	5.0000	5.1000	+13.333%	3	801	+3.922%
2025-11-17	4.5000	4.5000	4.5000	4.5000	-21.739%	1	798	+17.778%
2025-11-10	5.6500	5.7500	5.6500	5.7500	+1.770%	2	797	-7.826%
2025-11-04	5.6500	5.6500	5.6500	5.6500	+0.893%	48	795	-6.195%
2025-11-03	5.5000	5.6000	5.5000	5.6000	+13.131%	10	746	-5.357%
2025-10-30	4.8000	4.9500	4.8000	4.9500	+23.750%	3	746	+7.071%
2025-10-29	4.0000	4.0000	4.0000	4.0000	+2.564%	2	743	+32.500%
2025-10-23	3.9000	3.9000	3.9000	3.9000	+2.632%	2	741	+35.897%
2025-10-16	3.6000	3.8000	3.6000	3.8000	-4.040%	2	739	+39.474%
2025-10-14	3.9600	3.9600	3.9600	3.9600	+1.020%	1	737	+33.838%
2025-10-09	3.9000	3.9200	3.9000	3.9200	+10.423%	2	736	+35.204%
2025-10-02	3.5500	3.5500	3.5500	3.5500	+10.938%	1	734	+49.296%
2025-10-01	3.2500	3.2500	3.2000	3.2000	+4.918%	2	733	+65.625%
2025-09-30	3.0500	3.0500	3.0500	3.0500	-1.613%	5	732	+73.770%
2025-09-29	3.1000	3.1000	3.1000	3.1000	-4.321%	2	727	+70.968%
2025-09-25	3.0500	3.2400	3.0500	3.2400	+0.935%	4	727	+63.580%
2025-09-10	3.2500	3.2900	3.1500	3.2100	+3.548%	8	725	+65.109%
2025-09-09	3.0000	3.1000	3.0000	3.1000	-2.516%	150	721	+70.968%
2025-09-08	3.0000	3.1800	2.9000	3.1800	+7.071%	484	571	+66.667%
2025-08-19	2.9700	2.9700	2.9700	2.9700	+12.075%	5	97	+78.451%
2025-08-13	3.1000	3.1000	2.6500	2.6500	-13.115%	3	92	+100.000%
2025-08-11	3.2000	3.2000	3.0500	3.0500	-15.278%	14	90	+73.770%
2025-08-07	3.6000	3.6000	3.6000	3.6000	-8.163%	1	88	+47.222%
2025-08-05	3.9000	3.9200	3.9000	3.9200	+1.818%	2	87	+35.204%
2025-08-04	3.8300	3.8500	3.8300	3.8500	+4.620%	2	85	+37.662%
2025-07-31	3.5200	3.6800	3.3100	3.6800	+0.272%	8	84	+44.022%
2025-07-28	3.4800	3.6700	3.4800	3.6700	-14.252%	3	80	+44.414%
2025-07-23	4.2500	4.2800	4.2500	4.2800	0.000%	2	79	+23.832%
2025-07-21	4.2700	4.2800	4.2700	4.2800	-9.895%	2	79	+23.832%
2025-07-18	4.7400	4.7500	4.7400	4.7500	0.000%	3	77	+11.579%
2025-07-17	4.6300	4.7500	4.6300	4.7500	+0.211%	7	77	+11.579%
2025-07-16	4.7300	4.7400	4.7300	4.7400	-2.066%	2	75	+11.814%
2025-07-15	4.7700	4.8400	4.7700	4.8400	+2.979%	2	74	+9.504%
2025-06-30	4.7000	4.7000	4.7000	4.7000	-7.662%	6	74	+12.766%
2025-06-25	4.9600	5.0900	4.9600	5.0900	-2.677%	2	68	+4.126%
2025-06-24	5.0100	5.2300	5.0100	5.2300	-5.766%	2	68	+1.338%
2025-06-23	5.6400	5.8300	5.5500	5.5500	-7.191%	5	68	-4.505%
2025-06-17	5.9800	5.9800	5.9800	5.9800	+24.583%	3	68	-11.371%
2025-05-23	4.8000	4.8000	4.8000	4.8000	-9.434%	12	65	+10.417%
2025-05-14	5.5000	5.5000	5.2500	5.3000	0.000%	16	65	0.000%
2025-05-01	5.3000	5.3000	5.3000	5.3000	-8.621%	2	52	0.000%
2025-04-25	5.8000	5.8000	5.8000	5.8000	+39.759%	2	51	-8.621%
2025-04-14	4.2700	4.2700	4.1500	4.1500	+9.211%	2	50	+27.711%
2025-04-02	3.8000	3.8000	3.8000	3.8000	-10.588%	2	49	+39.474%
2025-03-05	4.2500	4.2500	4.2500	4.2500	+14.865%	1	48	+24.706%
2025-03-03	3.7000	3.7000	3.7000	3.7000	-6.329%	1	47	+43.243%
2025-02-13	3.9500	3.9500	3.9500	3.9500	+21.538%	1	47	+34.177%
2025-02-12	3.2500	3.2500	3.2500	3.2500	-23.529%	10	47	+63.077%
2024-12-02	4.2500	4.2500	4.2500	4.2500	-37.865%	36	37	+24.706%
2024-09-23	6.8400	6.8400	6.8400	6.8400	0.000%	1	1	-22.515%