Dark

TMUS20270115P170
TMUS Jan 15 2027 170.00 Put (TMUS270115P00170000)
option OPRA

EOD

Sep 30, 2026

14.45-0.345%(-0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	14.4500	14.5000	14.4500	14.4500	-0.345%	5	295	0.000%
2026-09-29	14.5000	14.5000	14.5000	14.5000	+0.694%	5	295	-0.345%
2026-09-25	14.4000	14.4000	14.4000	14.4000	-0.690%	3	300	+0.347%
2026-09-23	14.5000	14.5000	14.5000	14.5000	-1.762%	2	300	-0.345%
2026-09-21	15.2400	15.2400	14.7600	14.7600	+10.977%	3	301	-2.100%
2026-09-18	13.3000	13.3000	13.3000	13.3000	+79.730%	1	302	+8.647%
2026-09-11	7.4000	7.4000	7.4000	7.4000	-22.269%	1	301	+95.270%
2026-09-10	9.5200	9.5200	9.5200	9.5200	+17.531%	1	301	+51.786%
2026-09-08	8.1000	8.1000	8.1000	8.1000	+12.500%	1	300	+78.395%
2026-09-04	7.4000	7.4000	7.2000	7.2000	+13.565%	28	276	+100.694%
2026-09-02	6.0500	6.3400	6.0400	6.3400	-16.579%	40	276	+127.918%
2026-09-01	7.6000	7.6000	7.6000	7.6000	-21.325%	1	276	+90.132%
2026-08-27	9.6800	9.6800	9.6600	9.6600	+9.773%	6	276	+49.586%
2026-08-25	9.0000	9.0000	8.8000	8.8000	-4.762%	9	270	+64.205%
2026-08-20	8.5300	9.4600	8.5300	9.2400	-2.737%	6	270	+56.385%
2026-08-17	9.3900	9.5000	9.3900	9.5000	-1.860%	4	267	+52.105%
2026-08-13	9.6800	9.6800	9.6800	9.6800	-9.023%	1	269	+49.277%
2026-08-12	9.8000	10.6400	9.8000	10.6400	-0.281%	4	269	+35.808%
2026-08-11	10.6700	10.6700	10.6700	10.6700	-26.414%	1	269	+35.426%
2026-07-31	14.1000	14.5000	14.1000	14.5000	+30.045%	2	269	-0.345%
2026-07-30	11.1500	11.1500	11.1500	11.1500	+1.364%	1	267	+29.596%
2026-07-24	11.2500	11.2500	11.0000	11.0000	-9.836%	37	267	+31.364%
2026-07-23	11.5000	12.2000	11.5000	12.2000	+48.780%	9	266	+18.443%
2026-07-22	7.8000	8.3000	7.8000	8.2000	-12.951%	29	266	+76.220%
2026-07-14	9.4200	9.4200	9.4200	9.4200	-2.887%	1	289	+53.397%
2026-07-10	9.7000	9.7000	9.7000	9.7000	-14.537%	2	289	+48.969%
2026-07-08	11.3500	11.3500	11.3500	11.3500	-23.569%	1	290	+27.313%
2026-07-01	15.2500	15.2500	14.8500	14.8500	-9.726%	2	289	-2.694%
2026-06-30	17.5000	17.5000	16.4500	16.4500	+7.516%	2	290	-12.158%
2026-06-29	13.1000	15.8700	13.1000	15.3000	+40.625%	15	289	-5.556%
2026-06-26	10.8800	10.8800	10.8800	10.8800	-17.887%	1	286	+32.813%
2026-06-05	14.0000	14.0000	13.2500	13.2500	-10.048%	3	286	+9.057%
2026-06-04	13.9000	14.7300	13.9000	14.7300	+40.286%	3	285	-1.901%
2026-06-02	10.6000	10.6000	10.5000	10.5000	+7.143%	7	285	+37.619%
2026-06-01	9.8000	9.8000	9.6000	9.8000	-0.508%	12	290	+47.449%
2026-05-29	9.7000	10.0500	9.7000	9.8500	-1.500%	22	290	+46.701%
2026-05-28	9.2900	10.0000	9.2900	10.0000	+7.527%	4	281	+44.500%
2026-05-26	9.1000	9.3000	9.1000	9.3000	+4.494%	20	282	+55.376%
2026-05-22	8.9000	8.9000	8.9000	8.9000	-10.101%	1	263	+62.360%
2026-05-21	9.9000	9.9000	9.9000	9.9000	-1.000%	2	263	+45.960%
2026-05-20	9.9000	10.0000	9.9000	10.0000	0.000%	9	263	+44.500%
2026-05-18	10.1000	10.1000	10.0000	10.0000	-11.504%	5	265	+44.500%
2026-05-15	11.4400	11.4400	11.1200	11.3000	+10.784%	10	265	+27.876%
2026-05-14	9.9000	10.2000	9.9000	10.2000	+9.677%	2	260	+41.667%
2026-05-12	9.3000	9.3000	9.3000	9.3000	+2.198%	3	261	+55.376%
2026-05-11	9.1000	9.1000	9.1000	9.1000	+2.247%	1	261	+58.791%
2026-05-06	8.5000	8.9000	8.5000	8.9000	+1.947%	7	265	+62.360%
2026-05-05	8.7300	8.7300	8.7300	8.7300	+0.115%	1	258	+65.521%
2026-05-01	8.9000	8.9000	8.7200	8.7200	-0.343%	8	257	+65.711%
2026-04-30	8.7500	8.7500	8.7500	8.7500	+2.941%	1	257	+65.143%
2026-04-29	9.1000	9.1000	8.5000	8.5000	-11.458%	3	257	+70.000%
2026-04-23	10.4000	10.4000	9.6000	9.6000	-12.727%	5	255	+50.521%
2026-04-22	11.1100	11.4600	11.0000	11.0000	+27.907%	6	253	+31.364%
2026-04-17	8.5500	8.6000	8.5500	8.6000	-8.511%	41	248	+68.023%
2026-04-10	9.4000	9.4000	9.4000	9.4000	+34.286%	1	237	+53.723%
2026-03-30	7.0000	7.0000	7.0000	7.0000	-5.405%	10	236	+106.429%
2026-03-24	7.4000	7.4000	7.4000	7.4000	+12.121%	1	236	+95.270%
2026-03-12	6.6000	6.6000	6.6000	6.6000	0.000%	1	236	+118.939%
2026-03-11	6.6000	6.6000	6.6000	6.6000	+18.919%	1	235	+118.939%
2026-03-06	5.5500	5.5500	5.5500	5.5500	-9.756%	1	234	+160.360%
2026-02-27	6.1500	6.1500	6.1500	6.1500	-40.694%	2	233	+134.959%
2026-02-10	10.3500	10.3700	10.3500	10.3700	-1.238%	2	231	+39.344%
2026-02-06	10.3000	10.5000	10.3000	10.5000	+5.528%	21	231	+37.619%
2026-02-05	9.4100	10.0000	9.4100	9.9500	+3.646%	3	222	+45.226%
2026-02-04	9.6000	9.6000	9.6000	9.6000	-7.336%	1	222	+50.521%
2026-02-02	10.3600	10.3600	10.3600	10.3600	-2.723%	1	221	+39.479%
2026-01-30	10.7700	10.7700	10.6500	10.6500	-21.691%	3	221	+35.681%
2026-01-27	13.3000	13.6000	13.3000	13.6000	+3.030%	11	218	+6.250%
2026-01-23	13.2000	13.2000	13.2000	13.2000	-6.780%	30	217	+9.470%
2026-01-21	14.1700	14.1700	14.1600	14.1600	+8.506%	2	234	+2.048%
2026-01-16	13.0500	13.0500	13.0500	13.0500	+4.819%	2	231	+10.728%
2026-01-13	12.6800	12.6800	12.4500	12.4500	+39.106%	2	231	+16.064%
2025-12-30	8.8200	8.9500	8.8000	8.9500	+9.816%	41	230	+61.453%
2025-12-19	8.1500	8.1500	8.1500	8.1500	-26.971%	1	217	+77.301%
2025-12-12	11.1600	11.1600	11.1600	11.1600	+17.474%	10	217	+29.480%
2025-12-09	9.5000	9.5000	9.5000	9.5000	+13.772%	10	217	+52.105%
2025-11-18	8.4000	8.4000	8.3500	8.3500	+9.580%	201	217	+73.054%
2025-11-17	7.6200	7.6200	7.6200	7.6200	+45.143%	1	32	+89.633%
2025-09-22	5.2500	5.2500	5.2500	5.2500	-3.670%	14	32	+175.238%
2025-09-16	5.4500	5.4500	5.4500	5.4500	+25.287%	2	25	+165.138%
2025-08-20	4.3500	4.3500	4.3500	4.3500	-9.375%	6	25	+232.184%
2025-08-13	4.8000	4.8000	4.8000	4.8000	-41.463%	6	23	+201.042%
2025-06-26	8.2000	8.2000	8.2000	8.2000	+0.490%	10	18	+76.220%
2025-06-25	7.9000	8.1600	7.9000	8.1600	-1.805%	2	8	+77.083%
2025-06-24	8.1500	8.3100	8.1500	8.3100	+30.866%	2	8	+73.887%
2025-04-16	6.3500	6.3500	6.3500	6.3500	+12.191%	1	8	+127.559%
2025-03-28	5.5500	5.6600	5.5500	5.6600	-22.253%	4	8	+155.300%
2025-03-12	7.2800	7.2800	7.2800	7.2800	+28.850%	1	7	+98.489%
2025-02-24	5.6500	5.6500	5.6500	5.6500	-7.830%	1	6	+155.752%
2025-01-29	6.1300	6.1300	6.1300	6.1300	-38.392%	2	7	+135.726%
2025-01-06	9.9600	9.9600	9.9500	9.9500	+9.341%	3	4	+45.226%
2024-10-10	9.1000	9.1000	9.1000	9.1000	0.000%	4	4	+58.791%