Dark

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

EOD

Sep 30, 2026

5.40+10.204%(+0.50)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.9000	5.9000	5.4000	5.4000	+10.204%	52	1,130	0.000%
2026-09-28	4.9000	4.9000	4.9000	4.9000	-8.922%	53	1,083	+10.204%
2026-09-25	5.3000	5.3800	5.3000	5.3800	-2.182%	2	1,030	+0.372%
2026-09-24	5.6000	5.6000	5.5000	5.5000	+1.852%	5	1,031	-1.818%
2026-09-23	6.6000	6.6000	5.4000	5.4000	-18.058%	10	1,031	0.000%
2026-09-22	5.9900	6.5900	5.9000	6.5900	+27.961%	112	1,030	-18.058%
2026-09-21	6.0000	6.1000	5.1500	5.1500	-0.962%	3	930	+4.854%
2026-09-18	5.2800	5.2800	5.2000	5.2000	-5.455%	3	928	+3.846%
2026-09-17	4.8000	5.5000	4.8000	5.5000	+71.875%	9	926	-1.818%
2026-09-16	3.1000	3.2000	3.1000	3.2000	-3.323%	9	929	+68.750%
2026-09-10	3.3000	3.3100	3.3000	3.3100	+18.638%	13	922	+63.142%
2026-09-01	2.7900	2.7900	2.7900	2.7900	-15.455%	2	923	+93.548%
2026-08-28	3.3000	3.3000	3.3000	3.3000	-5.714%	2	923	+63.636%
2026-08-25	3.5000	3.5000	3.5000	3.5000	+16.667%	1	921	+54.286%
2026-08-20	3.0000	3.0000	3.0000	3.0000	-25.743%	1	920	+80.000%
2026-08-13	4.0400	4.0400	4.0400	4.0400	+7.162%	1	921	+33.663%
2026-08-12	3.7700	3.7700	3.7700	3.7700	-28.868%	1	921	+43.236%
2026-08-10	5.0000	5.3000	5.0000	5.3000	+8.163%	6	920	+1.887%
2026-08-06	4.9000	4.9000	4.9000	4.9000	-18.333%	4	919	+10.204%
2026-08-05	6.0000	6.0000	6.0000	6.0000	+4.348%	1	919	-10.000%
2026-08-04	5.7000	6.3000	5.7000	5.7500	-0.862%	6	918	-6.087%
2026-07-30	5.0000	5.8000	5.0000	5.8000	+20.833%	30	913	-6.897%
2026-07-29	4.8000	4.8000	4.8000	4.8000	+37.143%	3	901	+12.500%
2026-07-22	3.5000	3.5000	3.5000	3.5000	+6.061%	2	901	+54.286%
2026-07-17	3.3000	3.3000	3.3000	3.3000	-28.261%	1	901	+63.636%
2026-07-16	4.6100	4.6100	4.6000	4.6000	+9.524%	8	902	+17.391%
2026-07-13	4.2000	4.2000	4.2000	4.2000	-6.667%	1	902	+28.571%
2026-07-10	4.7000	4.7000	4.5000	4.5000	-2.174%	21	903	+20.000%
2026-07-07	4.7000	4.7000	4.6000	4.6000	-24.590%	7	903	+17.391%
2026-07-02	6.4000	6.9000	6.1000	6.1000	-15.278%	10	900	-11.475%
2026-07-01	7.2000	7.2000	7.2000	7.2000	-8.861%	1	900	-25.000%
2026-06-30	7.9000	7.9000	7.9000	7.9000	+5.333%	1	899	-31.646%
2026-06-29	7.5000	7.5000	7.5000	7.5000	+38.889%	1	900	-28.000%
2026-06-22	5.4000	5.4000	5.4000	5.4000	+8.000%	1	899	0.000%
2026-06-15	5.0000	5.0000	5.0000	5.0000	-23.313%	2	900	+8.000%
2026-06-05	6.8000	6.8000	6.5200	6.5200	+11.453%	2	900	-17.178%
2026-06-04	5.8500	5.8500	5.8500	5.8500	-4.098%	20	898	-7.692%
2026-06-03	5.5000	6.1000	5.5000	6.1000	+29.787%	2	918	-11.475%
2026-05-29	4.9000	4.9000	4.7000	4.7000	-16.071%	4	917	+14.894%
2026-05-15	5.0000	5.6000	5.0000	5.6000	+14.286%	10	913	-3.571%
2026-05-14	4.9000	4.9000	4.9000	4.9000	+12.644%	3	903	+10.204%
2026-05-06	4.3500	4.3500	4.3500	4.3500	+0.230%	1	900	+24.138%
2026-04-30	4.3400	4.3400	4.3400	4.3400	-3.556%	1	899	+24.424%
2026-04-29	4.5000	4.5000	4.5000	4.5000	-34.783%	20	900	+20.000%
2026-04-27	5.8000	6.9000	5.6700	6.9000	+22.776%	4	880	-21.739%
2026-04-22	5.8000	6.0000	5.6200	5.6200	+17.083%	7	878	-3.915%
2026-04-09	4.8000	4.8000	4.8000	4.8000	-2.041%	1	871	+12.500%
2026-04-08	4.9000	4.9000	4.9000	4.9000	-3.922%	1	870	+10.204%
2026-04-07	5.1000	5.1000	5.1000	5.1000	-0.391%	1	869	+5.882%
2026-04-06	5.1200	5.1200	5.1200	5.1200	+12.775%	1	868	+5.469%
2026-04-01	4.9000	4.9000	4.5000	4.5400	+33.529%	3	868	+18.943%
2026-03-16	3.4000	3.4000	3.4000	3.4000	+10.390%	1	866	+58.824%
2026-03-13	3.4400	3.4400	3.0800	3.0800	+2.667%	2	865	+75.325%
2026-03-06	3.3500	3.3500	3.0000	3.0000	-10.714%	3	864	+80.000%
2026-03-04	3.3600	3.3600	3.3600	3.3600	+8.387%	1	864	+60.714%
2026-02-27	3.2500	3.3000	3.1000	3.1000	-4.025%	13	865	+74.194%
2026-02-26	3.2600	3.2600	3.2300	3.2300	-2.121%	3	858	+67.183%
2026-02-18	3.3000	3.3000	3.3000	3.3000	-14.286%	2	860	+63.636%
2026-02-12	3.8500	3.8500	3.8500	3.8500	-35.619%	2	858	+40.260%
2026-02-09	5.9800	5.9800	5.9800	5.9800	-20.267%	2	859	-9.699%
2026-01-23	7.5000	7.5000	7.5000	7.5000	+7.143%	1	857	-28.000%
2026-01-16	7.4900	7.4900	7.0000	7.0000	+6.870%	13	856	-22.857%
2026-01-15	6.8000	6.8000	6.5500	6.5500	-2.963%	16	856	-17.557%
2026-01-13	6.0500	6.7500	6.0500	6.7500	+23.853%	25	848	-20.000%
2026-01-07	5.4500	5.4500	5.4500	5.4500	-6.838%	1	832	-0.917%
2025-12-22	5.8000	5.9600	5.8000	5.8500	+4.464%	6	832	-7.692%
2025-12-16	5.6000	5.6000	5.6000	5.6000	-5.882%	1	826	-3.571%
2025-12-15	6.1500	6.1500	5.9500	5.9500	-2.459%	3	825	-9.244%
2025-12-11	6.0500	6.1000	6.0500	6.1000	+0.826%	2	825	-11.475%
2025-12-10	5.5000	6.0500	5.5000	6.0500	+10.000%	12	823	-10.744%
2025-12-09	5.5000	5.5000	5.5000	5.5000	+7.843%	1	811	-1.818%
2025-12-08	4.8500	5.2000	4.8500	5.1000	+8.511%	9	810	+5.882%
2025-12-04	4.8500	4.8500	4.7000	4.7000	-7.843%	2	801	+14.894%
2025-11-19	5.0000	5.1000	5.0000	5.1000	+13.333%	3	801	+5.882%
2025-11-17	4.5000	4.5000	4.5000	4.5000	-21.739%	1	798	+20.000%
2025-11-10	5.6500	5.7500	5.6500	5.7500	+1.770%	2	797	-6.087%
2025-11-04	5.6500	5.6500	5.6500	5.6500	+0.893%	48	795	-4.425%
2025-11-03	5.5000	5.6000	5.5000	5.6000	+13.131%	10	746	-3.571%
2025-10-30	4.8000	4.9500	4.8000	4.9500	+23.750%	3	746	+9.091%
2025-10-29	4.0000	4.0000	4.0000	4.0000	+2.564%	2	743	+35.000%
2025-10-23	3.9000	3.9000	3.9000	3.9000	+2.632%	2	741	+38.462%
2025-10-16	3.6000	3.8000	3.6000	3.8000	-4.040%	2	739	+42.105%
2025-10-14	3.9600	3.9600	3.9600	3.9600	+1.020%	1	737	+36.364%
2025-10-09	3.9000	3.9200	3.9000	3.9200	+10.423%	2	736	+37.755%
2025-10-02	3.5500	3.5500	3.5500	3.5500	+10.938%	1	734	+52.113%
2025-10-01	3.2500	3.2500	3.2000	3.2000	+4.918%	2	733	+68.750%
2025-09-30	3.0500	3.0500	3.0500	3.0500	-1.613%	5	732	+77.049%
2025-09-29	3.1000	3.1000	3.1000	3.1000	-4.321%	2	727	+74.194%
2025-09-25	3.0500	3.2400	3.0500	3.2400	+0.935%	4	727	+66.667%
2025-09-10	3.2500	3.2900	3.1500	3.2100	+3.548%	8	725	+68.224%
2025-09-09	3.0000	3.1000	3.0000	3.1000	-2.516%	150	721	+74.194%
2025-09-08	3.0000	3.1800	2.9000	3.1800	+7.071%	484	571	+69.811%
2025-08-19	2.9700	2.9700	2.9700	2.9700	+12.075%	5	97	+81.818%
2025-08-13	3.1000	3.1000	2.6500	2.6500	-13.115%	3	92	+103.774%
2025-08-11	3.2000	3.2000	3.0500	3.0500	-15.278%	14	90	+77.049%
2025-08-07	3.6000	3.6000	3.6000	3.6000	-8.163%	1	88	+50.000%
2025-08-05	3.9000	3.9200	3.9000	3.9200	+1.818%	2	87	+37.755%
2025-08-04	3.8300	3.8500	3.8300	3.8500	+4.620%	2	85	+40.260%
2025-07-31	3.5200	3.6800	3.3100	3.6800	+0.272%	8	84	+46.739%
2025-07-28	3.4800	3.6700	3.4800	3.6700	-14.252%	3	80	+47.139%
2025-07-23	4.2500	4.2800	4.2500	4.2800	0.000%	2	79	+26.168%
2025-07-21	4.2700	4.2800	4.2700	4.2800	-9.895%	2	79	+26.168%
2025-07-18	4.7400	4.7500	4.7400	4.7500	0.000%	3	77	+13.684%
2025-07-17	4.6300	4.7500	4.6300	4.7500	+0.211%	7	77	+13.684%
2025-07-16	4.7300	4.7400	4.7300	4.7400	-2.066%	2	75	+13.924%
2025-07-15	4.7700	4.8400	4.7700	4.8400	+2.979%	2	74	+11.570%
2025-06-30	4.7000	4.7000	4.7000	4.7000	-7.662%	6	74	+14.894%
2025-06-25	4.9600	5.0900	4.9600	5.0900	-2.677%	2	68	+6.090%
2025-06-24	5.0100	5.2300	5.0100	5.2300	-5.766%	2	68	+3.250%
2025-06-23	5.6400	5.8300	5.5500	5.5500	-7.191%	5	68	-2.703%
2025-06-17	5.9800	5.9800	5.9800	5.9800	+24.583%	3	68	-9.699%
2025-05-23	4.8000	4.8000	4.8000	4.8000	-9.434%	12	65	+12.500%
2025-05-14	5.5000	5.5000	5.2500	5.3000	0.000%	16	65	+1.887%
2025-05-01	5.3000	5.3000	5.3000	5.3000	-8.621%	2	52	+1.887%
2025-04-25	5.8000	5.8000	5.8000	5.8000	+39.759%	2	51	-6.897%
2025-04-14	4.2700	4.2700	4.1500	4.1500	+9.211%	2	50	+30.120%
2025-04-02	3.8000	3.8000	3.8000	3.8000	-10.588%	2	49	+42.105%
2025-03-05	4.2500	4.2500	4.2500	4.2500	+14.865%	1	48	+27.059%
2025-03-03	3.7000	3.7000	3.7000	3.7000	-6.329%	1	47	+45.946%
2025-02-13	3.9500	3.9500	3.9500	3.9500	+21.538%	1	47	+36.709%
2025-02-12	3.2500	3.2500	3.2500	3.2500	-23.529%	10	47	+66.154%
2024-12-02	4.2500	4.2500	4.2500	4.2500	-37.865%	36	37	+27.059%
2024-09-23	6.8400	6.8400	6.8400	6.8400	0.000%	1	1	-21.053%