Dark

TMUS20270115P165
TMUS Jan 15 2027 165.00 Put (TMUS270115P00165000)
option OPRA

EOD

Oct 1, 2026

12.20+3.390%(+0.40)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	12.2000	12.3000	12.2000	12.2000	+3.390%	58	433	0.000%
2026-09-30	11.8000	11.8000	11.8000	11.8000	+3.057%	2	433	+3.390%
2026-09-29	11.4500	11.6500	11.4500	11.4500	-0.435%	3	433	+6.550%
2026-09-24	11.1300	11.5000	11.1300	11.5000	-11.877%	8	433	+6.087%
2026-09-23	13.0500	13.0500	13.0500	13.0500	+2.756%	2	438	-6.513%
2026-09-22	12.7000	12.7000	12.7000	12.7000	+2.917%	1	436	-3.937%
2026-09-21	12.3400	12.3400	12.3400	12.3400	+18.654%	1	436	-1.135%
2026-09-18	10.9000	11.1000	10.4000	10.4000	-3.704%	45	436	+17.308%
2026-09-17	10.8400	10.9000	10.7000	10.8000	+27.059%	13	451	+12.963%
2026-09-16	7.0800	8.5000	7.0800	8.5000	+51.786%	8	444	+43.529%
2026-09-11	5.6000	5.6000	5.6000	5.6000	-25.333%	6	439	+117.857%
2026-09-10	7.5000	7.5000	7.5000	7.5000	+7.143%	5	443	+62.667%
2026-09-09	7.0000	7.0000	7.0000	7.0000	+18.644%	1	438	+74.286%
2026-09-04	5.7100	6.1000	5.7100	5.9000	+22.917%	12	430	+106.780%
2026-09-02	4.8000	4.8000	4.8000	4.8000	-22.581%	1	430	+154.167%
2026-09-01	6.1000	6.2000	6.1000	6.2000	-4.615%	2	430	+96.774%
2026-08-31	6.5000	6.5000	6.5000	6.5000	-2.985%	2	430	+87.692%
2026-08-28	6.7000	6.7000	6.7000	6.7000	-7.713%	1	428	+82.090%
2026-08-26	7.2600	7.2600	7.2600	7.2600	+5.217%	1	428	+68.044%
2026-08-21	6.5000	6.9000	6.5000	6.9000	-6.757%	25	427	+76.812%
2026-08-20	7.5900	7.5900	7.4000	7.4000	+10.448%	3	427	+64.865%
2026-08-18	6.7000	6.7000	6.7000	6.7000	-17.284%	4	426	+82.090%
2026-08-11	8.6900	8.7200	8.1000	8.1000	-19.802%	30	422	+50.617%
2026-08-03	10.1000	10.1000	10.1000	10.1000	-16.183%	1	392	+20.792%
2026-07-31	11.7000	12.0500	11.7000	12.0500	+12.617%	7	393	+1.245%
2026-07-30	10.3000	10.7000	10.3000	10.7000	+12.632%	2	397	+14.019%
2026-07-23	9.5000	9.5000	9.5000	9.5000	+41.791%	3	395	+28.421%
2026-07-22	6.5000	6.7000	6.5000	6.7000	-5.767%	10	395	+82.090%
2026-07-21	7.1100	7.1100	7.1100	7.1100	+11.094%	3	402	+71.589%
2026-07-20	6.4000	6.4000	6.4000	6.4000	-11.480%	44	405	+90.625%
2026-07-16	7.2300	7.2300	7.2300	7.2300	-7.898%	5	361	+68.741%
2026-07-15	7.8500	7.8500	7.8500	7.8500	+9.028%	1	361	+55.414%
2026-07-13	7.2000	7.2000	7.2000	7.2000	-15.294%	1	361	+69.444%
2026-07-10	8.5000	8.5000	8.5000	8.5000	-26.724%	1	361	+43.529%
2026-07-02	11.6000	11.6000	11.6000	11.6000	-9.304%	25	366	+5.172%
2026-07-01	12.7900	12.7900	12.7900	12.7900	-9.291%	1	366	-4.613%
2026-06-30	15.0000	15.0000	13.5000	14.1000	+18.487%	130	365	-13.475%
2026-06-29	11.9000	11.9000	11.9000	11.9000	+40.000%	1	442	+2.521%
2026-06-26	8.5000	8.5000	8.5000	8.5000	-8.602%	1	441	+43.529%
2026-06-25	9.1000	9.5900	9.1000	9.3000	-4.124%	23	441	+31.183%
2026-06-22	9.7000	9.7000	9.7000	9.7000	+6.593%	2	433	+25.773%
2026-06-17	9.1200	9.1200	9.1000	9.1000	+9.639%	3	434	+34.066%
2026-06-16	8.3000	8.3000	8.3000	8.3000	-17.822%	1	434	+46.988%
2026-06-10	10.1000	10.1000	10.1000	10.1000	-14.407%	1	434	+20.792%
2026-06-05	11.8000	11.8000	11.8000	11.8000	-9.231%	2	434	+3.390%
2026-06-04	11.8000	13.0000	11.8000	13.0000	+32.653%	18	433	-6.154%
2026-06-03	9.8000	9.8000	9.8000	9.8000	+11.364%	1	420	+24.490%
2026-06-02	8.8000	8.9000	8.8000	8.8000	+3.529%	3	420	+38.636%
2026-06-01	8.1000	8.5000	8.1000	8.5000	0.000%	5	420	+43.529%
2026-05-29	8.0000	8.5000	8.0000	8.5000	+3.659%	3	420	+43.529%
2026-05-28	8.0000	8.2000	8.0000	8.2000	+5.128%	2	420	+48.780%
2026-05-27	7.8000	7.8000	7.8000	7.8000	-1.266%	1	420	+56.410%
2026-05-26	7.8000	7.9000	7.8000	7.9000	-2.469%	34	420	+54.430%
2026-05-22	7.5200	8.1000	7.5200	8.1000	-2.410%	3	420	+50.617%
2026-05-21	8.3000	8.3000	8.3000	8.3000	+1.220%	2	419	+46.988%
2026-05-20	8.3000	8.5000	8.1000	8.2000	+3.797%	4	419	+48.780%
2026-05-19	7.4500	8.0000	7.4000	7.9000	-7.059%	8	418	+54.430%
2026-05-18	8.5000	8.5000	8.5000	8.5000	-7.609%	1	418	+43.529%
2026-05-15	8.6000	9.2000	8.3500	9.2000	+8.235%	4	418	+32.609%
2026-05-14	8.4000	8.5000	8.3000	8.5000	+10.390%	7	411	+43.529%
2026-05-13	7.7000	7.7000	7.7000	7.7000	-1.282%	1	411	+58.442%
2026-05-12	7.8000	7.8000	7.8000	7.8000	-1.266%	2	411	+56.410%
2026-05-11	7.6000	7.9000	7.6000	7.9000	-24.184%	5	411	+54.430%
2026-04-28	10.3500	10.4200	10.3500	10.4200	+30.250%	4	409	+17.083%
2026-04-02	7.9500	8.0000	7.9500	8.0000	+40.351%	9	405	+52.500%
2026-03-12	5.7000	5.7000	5.7000	5.7000	0.000%	1	405	+114.035%
2026-03-11	5.7000	5.7000	5.7000	5.7000	+18.750%	1	404	+114.035%
2026-03-06	4.8000	4.8000	4.8000	4.8000	-9.434%	1	404	+154.167%
2026-02-27	5.3000	5.3000	5.3000	5.3000	-20.301%	2	404	+130.189%
2026-02-11	6.6600	6.6600	6.6500	6.6500	-27.717%	2	402	+83.459%
2026-02-06	9.2000	9.2000	9.2000	9.2000	+11.245%	1	402	+32.609%
2026-02-04	8.2700	8.2700	8.2700	8.2700	-10.595%	2	402	+47.521%
2026-01-30	9.1500	9.2500	9.1500	9.2500	-21.941%	6	402	+31.892%
2026-01-27	11.5000	11.8500	11.5000	11.8500	+3.947%	6	407	+2.954%
2026-01-22	11.4000	11.4000	11.4000	11.4000	-0.870%	98	407	+7.018%
2026-01-16	10.4000	11.8100	10.4000	11.5000	+19.418%	272	150	+6.087%
2026-01-13	9.6300	9.6300	9.6300	9.6300	+16.727%	10	150	+26.687%
2026-01-05	8.2500	8.2500	8.2500	8.2500	+6.452%	10	140	+47.879%
2025-12-30	7.7500	7.7500	7.7500	7.7500	+0.649%	1	140	+57.419%
2025-11-26	7.9000	7.9000	7.7000	7.7000	+0.654%	6	139	+58.442%
2025-11-12	7.6300	7.8000	7.6300	7.6500	-9.145%	126	139	+59.477%
2025-11-03	8.4200	8.4200	8.4200	8.4200	+115.897%	5	54	+44.893%
2025-08-20	3.9000	3.9000	3.9000	3.9000	-9.302%	8	54	+212.821%
2025-08-13	4.3000	4.3000	4.2900	4.3000	-35.338%	10	49	+183.721%
2025-07-14	6.5500	6.6500	6.5500	6.6500	-2.206%	21	39	+83.459%
2025-07-11	6.8000	6.8000	6.8000	6.8000	-6.207%	23	26	+79.412%
2025-06-25	7.0200	7.2500	7.0200	7.2500	-12.121%	2	3	+68.276%
2025-06-23	8.1100	8.2500	8.1100	8.2500	+28.705%	2	2	+47.879%
2025-06-09	6.2500	6.4100	6.2500	6.4100	+9.573%	2	2	+90.328%
2025-04-16	5.7500	5.8500	5.7500	5.8500	0.000%	2	2	+108.547%