Dark

TMUS20270115P160
TMUS Jan 15 2027 160.00 Put (TMUS270115P00160000)
option OPRA

EOD

Oct 1, 2026

9.20+3.371%(+0.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.2000	9.2000	9.2000	9.2000	+3.371%	3	646	0.000%
2026-09-29	8.9000	8.9000	8.9000	8.9000	-1.440%	2	643	+3.371%
2026-09-24	9.0300	9.0300	9.0300	9.0300	-3.112%	1	641	+1.883%
2026-09-23	9.3200	9.3200	9.3200	9.3200	-8.177%	1	640	-1.288%
2026-09-22	9.4000	10.1500	9.3900	10.1500	+14.689%	8	639	-9.360%
2026-09-21	8.6500	8.9000	8.6500	8.8500	+1.724%	4	633	+3.955%
2026-09-18	8.9000	8.9000	8.7000	8.7000	-0.344%	16	630	+5.747%
2026-09-17	6.2400	8.7300	6.2400	8.7300	+33.282%	17	618	+5.384%
2026-09-16	5.4000	6.5500	5.4000	6.5500	+10.455%	18	615	+40.458%
2026-09-10	5.5000	5.9300	5.5000	5.9300	+18.600%	7	610	+55.143%
2026-09-08	5.1000	5.1000	5.0000	5.0000	+8.696%	2	607	+84.000%
2026-09-04	4.4000	4.6000	4.4000	4.6000	+35.294%	4	605	+100.000%
2026-09-03	3.6000	3.6000	3.4000	3.4000	-13.924%	207	605	+170.588%
2026-09-02	4.1400	4.1400	3.9500	3.9500	-17.708%	40	719	+132.911%
2026-09-01	4.8000	4.8000	4.8000	4.8000	-9.434%	2	719	+91.667%
2026-08-28	5.3000	5.3000	5.3000	5.3000	-2.752%	1	717	+73.585%
2026-08-24	5.4500	5.4500	5.4500	5.4500	-9.167%	1	716	+68.807%
2026-08-20	6.1100	6.1100	6.0000	6.0000	+21.212%	4	716	+53.333%
2026-08-19	4.9500	4.9500	4.9500	4.9500	-18.852%	3	716	+85.859%
2026-08-17	6.0000	6.1000	6.0000	6.1000	-2.087%	2	713	+50.820%
2026-08-13	6.2300	6.2300	6.2300	6.2300	-9.051%	25	713	+47.673%
2026-08-12	6.8500	6.8500	6.8500	6.8500	-19.412%	1	713	+34.307%
2026-08-10	8.5000	8.5000	8.5000	8.5000	+15.332%	1	713	+8.235%
2026-08-07	7.3700	7.3700	7.3700	7.3700	-20.065%	1	713	+24.830%
2026-08-05	9.2800	9.2800	9.2200	9.2200	+1.319%	201	713	-0.217%
2026-08-03	9.1000	9.1000	9.1000	9.1000	-5.208%	1	517	+1.099%
2026-07-31	9.7000	9.7000	9.6000	9.6000	+24.837%	26	518	-4.167%
2026-07-27	7.6900	7.8800	7.5600	7.6900	-9.953%	32	543	+19.636%
2026-07-23	8.5400	8.5400	8.5400	8.5400	+61.132%	1	543	+7.728%
2026-07-22	5.3000	5.3000	5.3000	5.3000	-8.621%	2	544	+73.585%
2026-07-21	5.8000	5.8000	5.8000	5.8000	+1.045%	1	544	+58.621%
2026-07-17	5.7400	5.7400	5.7400	5.7400	+0.702%	9	544	+60.279%
2026-07-16	5.9600	6.0000	5.7000	5.7000	-18.571%	3	540	+61.404%
2026-07-10	7.0000	7.0000	7.0000	7.0000	-11.728%	1	541	+31.429%
2026-07-08	7.9000	7.9300	7.9000	7.9300	+16.618%	2	541	+16.015%
2026-07-07	6.8000	6.8000	6.8000	6.8000	-32.740%	1	541	+35.294%
2026-07-02	10.1100	10.1100	10.1100	10.1100	-15.750%	1	541	-9.001%
2026-06-30	12.0000	12.0000	12.0000	12.0000	+65.062%	2	541	-23.333%
2026-06-26	7.2700	7.2700	7.2700	7.2700	-6.795%	50	541	+26.547%
2026-06-25	7.9000	7.9000	7.8000	7.8000	+1.299%	3	518	+17.949%
2026-06-24	7.6000	7.7000	7.6000	7.7000	+1.316%	12	518	+19.481%
2026-06-23	7.6000	7.6000	7.6000	7.6000	-7.317%	1	518	+21.053%
2026-06-22	8.2000	8.2000	8.2000	8.2000	-0.966%	1	517	+12.195%
2026-06-17	8.1000	8.4000	7.8000	8.2800	+11.892%	17	506	+11.111%
2026-06-16	7.4000	7.4000	7.4000	7.4000	+1.370%	1	506	+24.324%
2026-06-12	7.3000	7.3000	7.3000	7.3000	-21.251%	1	504	+26.027%
2026-06-10	9.2700	9.2700	9.2700	9.2700	-6.364%	1	504	-0.755%
2026-06-05	9.9000	9.9000	9.9000	9.9000	-12.389%	1	504	-7.071%
2026-06-04	10.0000	11.3000	9.9000	11.3000	+28.263%	18	503	-18.584%
2026-06-03	8.8100	8.8100	8.8100	8.8100	+24.085%	1	517	+4.427%
2026-06-01	6.7000	7.1000	6.7000	7.1000	-2.740%	3	517	+29.577%
2026-05-29	6.9000	7.3000	6.9000	7.3000	+8.955%	2	515	+26.027%
2026-05-28	6.6000	6.7000	6.6000	6.7000	+1.515%	5	514	+37.313%
2026-05-27	6.3000	6.6000	6.1200	6.6000	-1.493%	5	509	+39.394%
2026-05-26	7.1000	7.1000	6.5000	6.7000	0.000%	12	504	+37.313%
2026-05-22	6.8000	6.8000	6.7000	6.7000	+1.515%	2	492	+37.313%
2026-05-19	6.2000	6.6000	6.2000	6.6000	-2.941%	2	491	+39.394%
2026-05-18	7.0000	7.0000	6.8000	6.8000	-11.688%	3	491	+35.294%
2026-05-15	6.9800	7.7000	6.9800	7.7000	+6.944%	2	491	+19.481%
2026-05-14	7.1000	7.2000	7.1000	7.2000	+12.500%	7	487	+27.778%
2026-05-13	6.4000	6.4000	6.4000	6.4000	-4.478%	1	482	+43.750%
2026-05-11	6.5000	6.7000	6.5000	6.7000	+4.688%	2	482	+37.313%
2026-05-08	6.4000	6.4000	6.4000	6.4000	+4.918%	5	481	+43.750%
2026-05-06	6.1000	6.1000	6.1000	6.1000	-0.327%	1	476	+50.820%
2026-05-05	6.2300	6.2300	6.1000	6.1200	-2.392%	15	475	+50.327%
2026-05-01	6.4700	6.4700	6.2700	6.2700	-0.476%	16	457	+46.730%
2026-04-30	6.3000	6.3000	6.3000	6.3000	-1.563%	1	457	+46.032%
2026-04-29	6.4000	6.4000	6.4000	6.4000	-21.472%	1	457	+43.750%
2026-04-27	8.1500	8.1500	8.1500	8.1500	+7.237%	1	457	+12.883%
2026-04-23	7.6000	7.6000	7.6000	7.6000	-7.879%	1	457	+21.053%
2026-04-22	8.0000	8.2500	8.0000	8.2500	+28.906%	4	457	+11.515%
2026-04-17	5.8900	6.4000	5.8900	6.4000	-13.514%	10	453	+43.750%
2026-04-13	7.4000	7.4000	7.4000	7.4000	+32.143%	1	444	+24.324%
2026-03-18	5.5000	5.6000	5.5000	5.6000	+12.000%	3	444	+64.286%
2026-03-12	5.0000	5.0000	5.0000	5.0000	+1.010%	1	441	+84.000%
2026-03-11	4.9500	4.9500	4.9500	4.9500	+10.000%	1	440	+85.859%
2026-02-27	4.5000	4.5000	4.5000	4.5000	-55.882%	10	439	+104.444%
2026-01-27	10.2500	10.2500	10.2000	10.2000	-1.923%	4	439	-9.804%
2026-01-21	10.7500	10.7500	10.4000	10.4000	+18.182%	3	438	-11.538%
2026-01-15	8.8000	8.8000	8.8000	8.8000	-3.297%	1	436	+4.545%
2026-01-13	8.6800	9.1000	8.6800	9.1000	+24.658%	20	435	+1.099%
2026-01-06	7.3000	7.3000	7.3000	7.3000	+2.098%	23	435	+26.027%
2026-01-05	7.1500	7.1500	7.1500	7.1500	+7.519%	10	412	+28.671%
2025-12-30	6.0800	6.6500	6.0800	6.6500	-11.333%	41	412	+38.346%
2025-12-10	7.5000	7.5000	7.5000	7.5000	+23.967%	1	392	+22.667%
2025-11-21	6.0000	6.0500	6.0000	6.0500	-11.029%	16	391	+52.066%
2025-11-12	6.7800	6.8000	6.7000	6.8000	+106.061%	45	375	+35.294%
2025-09-04	3.3500	3.3500	3.3000	3.3000	-2.941%	2	375	+178.788%
2025-08-27	3.4000	3.4000	3.4000	3.4000	+18.467%	2	375	+170.588%
2025-08-20	3.5000	3.5000	2.8700	2.8700	-16.812%	105	375	+220.557%
2025-08-12	3.4700	3.4700	3.4500	3.4500	-25.486%	2	308	+166.667%
2025-08-07	4.3600	4.6300	4.3600	4.6300	+16.332%	2	308	+98.704%
2025-07-24	4.0000	4.0000	3.9800	3.9800	-31.966%	2	308	+131.156%
2025-07-18	5.8500	5.8500	5.8500	5.8500	-0.847%	100	307	+57.265%
2025-07-17	5.9000	5.9000	5.9000	5.9000	-9.924%	200	207	+55.932%
2025-06-26	6.3500	6.5500	6.3500	6.5500	-0.152%	2	7	+40.458%
2025-06-25	6.2700	6.5600	6.2700	6.5600	-1.649%	2	7	+40.244%
2025-06-24	6.4300	6.6700	6.4300	6.6700	-9.865%	2	7	+37.931%
2025-06-18	7.4000	7.4000	7.4000	7.4000	-2.375%	10	16	+24.324%
2025-06-17	7.5000	7.5800	7.5000	7.5800	+1.337%	10	16	+21.372%
2025-04-25	7.2000	7.4800	7.0000	7.4800	+45.243%	12	7	+22.995%
2025-04-17	5.1500	5.1500	5.1500	5.1500	+0.783%	1	1	+78.641%
2025-03-05	5.2300	5.2300	5.1100	5.1100	-17.180%	2	1	+80.039%
2024-12-09	6.1700	6.1700	6.1700	6.1700	0.000%	1	1	+49.109%