Dark

TMUS20270115P175
TMUS Jan 15 2027 175.00 Put (TMUS270115P00175000)
option OPRA

EOD

Sep 29, 2026

17.60+0.860%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	17.6000	17.6000	17.6000	17.6000	+0.860%	1	893	0.000%
2026-09-24	17.4500	17.4500	17.4500	17.4500	-0.286%	1	894	+0.860%
2026-09-21	17.5000	17.5000	17.5000	17.5000	+5.422%	1	894	+0.571%
2026-09-17	13.8000	16.6000	13.8000	16.6000	+27.692%	7	895	+6.024%
2026-09-16	13.0000	13.0000	13.0000	13.0000	+47.727%	6	890	+35.385%
2026-09-14	8.8000	8.8000	8.8000	8.8000	-1.124%	3	890	+100.000%
2026-09-11	9.1000	9.1000	8.9000	8.9000	-24.576%	5	890	+97.753%
2026-09-10	11.9000	11.9000	11.8000	11.8000	+13.462%	2	894	+49.153%
2026-09-09	10.4000	10.4000	10.4000	10.4000	+2.970%	2	894	+69.231%
2026-09-08	10.1000	10.1000	10.1000	10.1000	+40.278%	1	894	+74.257%
2026-09-03	7.2000	7.2000	7.2000	7.2000	-24.370%	2	894	+144.444%
2026-09-01	9.7000	9.7000	9.4900	9.5200	-21.322%	3	893	+84.874%
2026-08-27	11.9000	12.1000	11.9000	12.1000	+11.009%	2	892	+45.455%
2026-08-26	10.9000	10.9000	10.8000	10.9000	0.000%	31	890	+61.468%
2026-08-25	10.9000	10.9000	10.9000	10.9000	-0.909%	2	890	+61.468%
2026-08-20	11.3000	11.4000	11.0000	11.0000	+10.000%	11	888	+60.000%
2026-08-19	9.8000	10.0000	9.8000	10.0000	-14.163%	22	887	+76.000%
2026-08-17	11.6000	11.6500	11.6000	11.6500	-10.385%	2	884	+51.073%
2026-08-12	13.0000	13.0000	13.0000	13.0000	+9.244%	11	885	+35.385%
2026-08-11	11.9000	11.9000	11.9000	11.9000	-9.848%	4	885	+47.899%
2026-08-06	13.2000	13.2000	13.2000	13.2000	-8.651%	1	881	+33.333%
2026-08-03	14.4500	14.4500	14.4500	14.4500	-10.802%	1	881	+21.799%
2026-07-31	16.9000	16.9000	16.2000	16.2000	+10.959%	3	881	+8.642%
2026-07-23	14.1000	14.6000	14.1000	14.6000	+44.554%	5	879	+20.548%
2026-07-17	10.1000	10.1000	10.1000	10.1000	-2.885%	7	882	+74.257%
2026-07-16	10.4000	10.4000	10.4000	10.4000	-5.882%	1	882	+69.231%
2026-07-14	11.1700	11.1800	11.0000	11.0500	+8.121%	100	883	+59.276%
2026-07-13	10.4000	10.4000	10.2200	10.2200	-10.351%	52	934	+72.211%
2026-07-10	11.4000	11.4000	11.4000	11.4000	-14.925%	1	979	+54.386%
2026-07-08	13.4000	13.4000	13.4000	13.4000	+16.522%	1	980	+31.343%
2026-07-07	11.5000	11.5000	11.5000	11.5000	-34.097%	1	980	+53.043%
2026-07-01	17.4500	17.4500	17.4500	17.4500	-10.513%	1	981	+0.860%
2026-06-30	18.5000	20.4000	18.4000	19.5000	+10.169%	18	981	-9.744%
2026-06-29	17.7000	17.7000	17.7000	17.7000	+34.091%	1	980	-0.565%
2026-06-25	13.3000	13.3000	13.2000	13.2000	-1.859%	2	979	+33.333%
2026-06-22	13.4500	13.4500	13.4500	13.4500	-2.536%	1	978	+30.855%
2026-06-17	12.9000	13.8000	12.9000	13.8000	-14.286%	2	977	+27.536%
2026-06-05	16.0000	16.1000	16.0000	16.1000	-1.829%	2	977	+9.317%
2026-06-04	16.3000	16.4000	16.3000	16.4000	+34.426%	2	977	+7.317%
2026-06-02	12.2000	12.2000	12.2000	12.2000	+2.178%	16	977	+44.262%
2026-05-29	11.6000	11.9400	11.6000	11.9400	+6.607%	3	989	+47.404%
2026-05-28	11.0000	11.2000	11.0000	11.2000	+4.673%	3	988	+57.143%
2026-05-27	10.5000	10.7000	10.5000	10.7000	-1.835%	10	988	+64.486%
2026-05-26	10.8000	10.9000	10.8000	10.9000	-2.417%	12	982	+61.468%
2026-05-22	11.1000	11.2500	11.1000	11.1700	-2.870%	7	970	+57.565%
2026-05-21	11.5000	11.5000	11.5000	11.5000	-3.361%	10	964	+53.043%
2026-05-20	11.9000	11.9000	11.9000	11.9000	+7.207%	1	964	+47.899%
2026-05-19	11.1000	11.1000	11.1000	11.1000	-4.310%	1	954	+58.559%
2026-05-18	11.8000	11.8000	11.6000	11.6000	-12.121%	7	954	+51.724%
2026-05-15	13.2000	13.2000	13.2000	13.2000	+10.924%	1	954	+33.333%
2026-05-14	11.6000	11.9000	11.6000	11.9000	+5.310%	11	947	+47.899%
2026-05-13	11.0000	11.3000	10.9000	11.3000	+14.141%	5	332	+55.752%
2026-05-12	10.9000	10.9000	9.9000	9.9000	-5.714%	658	332	+77.778%
2026-05-08	10.5500	10.5500	10.5000	10.5000	+1.156%	6	332	+67.619%
2026-05-01	10.3700	10.3800	10.3500	10.3800	-26.901%	6	320	+69.557%
2026-04-28	14.2000	14.2000	14.2000	14.2000	+11.899%	2	320	+23.944%
2026-04-27	12.6900	12.6900	12.6900	12.6900	-1.245%	1	320	+38.692%
2026-04-24	12.7500	12.8500	12.7500	12.8500	+8.530%	6	320	+36.965%
2026-04-15	11.8400	11.8400	11.8400	11.8400	+18.400%	1	316	+48.649%
2026-04-08	10.0000	10.0000	10.0000	10.0000	-1.961%	1	316	+76.000%
2026-04-07	10.2000	10.2000	10.2000	10.2000	+19.298%	1	315	+72.549%
2026-03-18	8.5500	8.5500	8.5500	8.5500	+20.423%	1	314	+105.848%
2026-03-13	7.2500	7.2500	7.1000	7.1000	-7.792%	2	314	+147.887%
2026-03-11	7.7000	7.7000	7.7000	7.7000	+20.313%	1	314	+128.571%
2026-03-06	6.4000	6.4000	6.4000	6.4000	-5.882%	1	314	+175.000%
2026-02-27	7.1000	7.1000	6.8000	6.8000	-13.486%	9	313	+158.824%
2026-02-20	7.4300	7.8800	7.4300	7.8600	+5.221%	50	311	+123.919%
2026-02-19	7.4700	7.5000	7.4500	7.4700	-4.719%	100	261	+135.609%
2026-02-13	8.0500	8.0500	7.8400	7.8400	-28.727%	11	161	+124.490%
2026-02-04	11.0000	11.0000	11.0000	11.0000	-9.836%	1	161	+60.000%
2026-01-30	12.2000	12.2000	12.2000	12.2000	-19.205%	1	160	+44.262%
2026-01-28	15.1500	15.1500	15.1000	15.1000	-0.658%	51	159	+16.556%
2026-01-22	15.2000	15.2000	15.2000	15.2000	+0.796%	2	123	+15.789%
2026-01-16	14.5000	15.0800	14.5000	15.0800	+10.315%	3	124	+16.711%
2026-01-14	13.8100	13.8100	13.6700	13.6700	-4.739%	2	124	+28.749%
2026-01-13	14.3500	14.3500	14.3500	14.3500	+32.870%	2	123	+22.648%
2026-01-09	10.8000	10.8000	10.8000	10.8000	+2.370%	34	123	+62.963%
2026-01-05	10.5500	10.5500	10.5500	10.5500	+2.927%	1	106	+66.825%
2025-12-30	10.2500	10.2500	10.2500	10.2500	-13.136%	1	105	+71.707%
2025-12-10	11.8000	11.8000	11.8000	11.8000	+3.509%	1	104	+49.153%
2025-12-09	11.4000	11.4000	11.4000	11.4000	+18.135%	10	104	+54.386%
2025-12-04	9.6500	9.6500	9.6500	9.6500	-10.399%	5	94	+82.383%
2025-11-11	10.7700	10.7700	10.7700	10.7700	-1.193%	9	102	+63.417%
2025-11-07	10.9000	10.9000	10.9000	10.9000	-2.679%	2	102	+61.468%
2025-11-05	11.2000	11.2000	11.2000	11.2000	+1.357%	1	101	+57.143%
2025-11-03	11.0000	11.0500	11.0000	11.0500	+9.406%	11	95	+59.276%
2025-10-31	10.1000	10.1000	10.1000	10.1000	+11.726%	1	95	+74.257%
2025-10-29	8.5000	9.0400	8.5000	9.0400	+23.836%	10	94	+94.690%
2025-10-06	7.3000	7.3000	7.3000	7.3000	+30.357%	1	90	+141.096%
2025-09-29	5.6000	5.6000	5.6000	5.6000	-1.754%	1	89	+214.286%
2025-09-26	5.6700	5.7000	5.6700	5.7000	-3.390%	2	88	+208.772%
2025-09-22	5.9000	5.9000	5.9000	5.9000	-4.839%	14	88	+198.305%
2025-09-16	6.2000	6.2000	6.2000	6.2000	+27.835%	2	77	+183.871%
2025-08-20	4.8500	4.8500	4.8500	4.8500	+6.593%	5	77	+262.887%
2025-08-15	4.5500	4.5500	4.5500	4.5500	-18.018%	6	75	+286.813%
2025-07-25	5.5500	5.5500	5.5500	5.5500	-35.465%	6	69	+217.117%
2025-07-10	8.6000	8.6000	8.6000	8.6000	+6.173%	10	64	+104.651%
2025-07-08	8.1000	8.1000	8.1000	8.1000	+3.581%	1	64	+117.284%
2025-07-07	7.8200	7.8200	7.8200	7.8200	-14.536%	1	64	+125.064%
2025-06-25	8.9500	9.1500	8.9500	9.1500	-8.500%	2	66	+92.350%
2025-06-23	10.0000	10.0000	10.0000	10.0000	+22.699%	15	66	+76.000%
2025-06-09	7.8200	8.1500	7.8200	8.1500	-11.413%	2	61	+115.951%
2025-05-01	9.2000	9.2000	9.1500	9.2000	-8.911%	21	61	+91.304%
2025-04-25	10.1000	10.1000	10.1000	10.1000	+27.364%	2	40	+74.257%
2025-03-12	7.9300	7.9300	7.9300	7.9300	+28.734%	1	39	+121.942%
2025-02-26	6.1600	6.1600	6.1600	6.1600	+12.409%	1	38	+185.714%
2025-02-14	5.4800	5.4800	5.4800	5.4800	-39.111%	2	38	+221.168%
2024-12-09	9.0000	9.0000	9.0000	9.0000	-8.163%	2	38	+95.556%
2024-11-04	9.8000	9.8000	9.8000	9.8000	+1.449%	1	38	+79.592%
2024-10-31	9.1900	9.6600	9.1900	9.6600	+4.545%	35	37	+82.195%
2024-10-30	9.2400	9.2400	9.2400	9.2400	-8.696%	1	2	+90.476%
2024-10-15	10.1200	10.1200	10.1200	10.1200	0.000%	1	1	+73.913%