Dark

TMUS20270115P180
TMUS Jan 15 2027 180.00 Put (TMUS270115P00180000)
option OPRA

EOD

Aug 10, 2026

17.10+5.686%(+0.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	17.1000	17.1000	17.1000	17.1000	+5.686%	1	1,000	0.000%
2026-08-07	15.7300	16.1800	15.7300	16.1800	+5.065%	2	1,000	+5.686%
2026-08-06	15.8000	15.8000	15.4000	15.4000	-8.333%	3	1,000	+11.039%
2026-08-03	16.9300	16.9300	16.8000	16.8000	-12.953%	2	999	+1.786%
2026-07-31	19.5000	19.5000	19.3000	19.3000	+28.667%	3	999	-11.399%
2026-07-29	14.7500	15.0000	14.7500	15.0000	-18.478%	3	998	+14.000%
2026-07-23	16.8000	18.4000	16.8000	18.4000	+61.404%	5	997	-7.065%
2026-07-20	11.4000	11.4000	11.4000	11.4000	-12.977%	3	996	+50.000%
2026-07-10	13.1000	13.1000	13.1000	13.1000	-16.294%	2	996	+30.534%
2026-07-08	15.6500	15.6500	15.6500	15.6500	+16.791%	1	997	+9.265%
2026-07-07	13.4000	13.4000	13.4000	13.4000	-33.000%	3	996	+27.612%
2026-07-01	20.0000	20.0000	20.0000	20.0000	+2.041%	5	996	-14.500%
2026-06-29	20.5700	20.8800	19.6000	19.6000	+34.708%	21	996	-12.755%
2026-06-25	14.8000	14.8000	14.5500	14.5500	-3.000%	2	992	+17.526%
2026-06-24	14.9000	15.0000	14.9000	15.0000	-12.791%	3	992	+14.000%
2026-06-22	17.2000	17.2000	17.2000	17.2000	+4.878%	1	989	-0.581%
2026-06-17	16.4000	16.4000	16.4000	16.4000	+13.889%	1	989	+4.268%
2026-06-16	14.2000	14.4000	14.2000	14.4000	+3.597%	38	989	+18.750%
2026-06-15	13.9000	13.9000	13.9000	13.9000	-4.795%	2	987	+23.022%
2026-06-11	14.3000	14.6000	14.3000	14.6000	-8.750%	100	987	+17.123%
2026-06-10	16.0000	16.0000	16.0000	16.0000	-13.747%	1	958	+6.875%
2026-06-08	18.5500	18.5500	18.5500	18.5500	-0.961%	3	957	-7.817%
2026-06-05	19.3000	19.3000	18.7300	18.7300	-0.899%	4	954	-8.703%
2026-06-04	18.9000	18.9000	18.9000	18.9000	+16.667%	2	954	-9.524%
2026-06-03	16.2000	16.2000	16.2000	16.2000	+13.287%	3	954	+5.556%
2026-06-02	14.3000	14.3000	14.3000	14.3000	+2.878%	11	954	+19.580%
2026-06-01	13.7000	13.9000	13.7000	13.9000	-1.418%	3	954	+23.022%
2026-05-29	13.8000	14.1000	13.6000	14.1000	+10.156%	4	954	+21.277%
2026-05-28	12.8000	12.8000	12.8000	12.8000	0.000%	1	954	+33.594%
2026-05-26	12.7000	12.8000	12.7000	12.8000	-5.185%	6	954	+33.594%
2026-05-21	13.5000	13.5000	13.5000	13.5000	+0.746%	5	949	+26.667%
2026-05-20	13.4000	13.4000	13.4000	13.4000	+8.065%	1	949	+27.612%
2026-05-19	12.4000	12.4000	12.3000	12.4000	-9.489%	3	943	+37.903%
2026-05-18	13.9000	13.9000	13.7000	13.7000	-9.272%	13	943	+24.818%
2026-05-15	15.1000	15.1000	15.0900	15.1000	+21.774%	447	943	+13.245%
2026-05-12	12.8000	12.8000	12.4000	12.4000	-0.800%	5	604	+37.903%
2026-05-11	12.5000	12.5000	12.5000	12.5000	+4.167%	1	604	+36.800%
2026-05-06	12.0000	12.0000	11.9000	12.0000	+2.128%	58	600	+42.500%
2026-05-05	11.7500	11.7500	11.7500	11.7500	-3.689%	7	542	+45.532%
2026-04-29	11.2000	12.2000	11.2000	12.2000	-21.290%	42	542	+40.164%
2026-04-28	15.5000	15.5000	15.5000	15.5000	+1.974%	10	542	+10.323%
2026-04-27	15.2000	15.2000	15.2000	15.2000	+6.294%	41	532	+12.500%
2026-04-22	14.3000	14.3000	14.3000	14.3000	+21.186%	3	496	+19.580%
2026-04-17	11.9000	11.9000	11.8000	11.8000	-13.235%	7	496	+44.915%
2026-04-15	13.6000	13.6000	13.6000	13.6000	-2.857%	2	491	+25.735%
2026-04-14	13.8000	14.0000	13.8000	14.0000	+20.690%	3	491	+22.143%
2026-04-09	11.6000	11.6000	11.6000	11.6000	-3.734%	1	383	+47.414%
2026-04-08	12.0500	12.0500	12.0500	12.0500	+3.969%	125	488	+41.909%
2026-04-01	11.5900	11.5900	11.5900	11.5900	+31.705%	1	363	+47.541%
2026-03-11	8.8000	8.8000	8.8000	8.8000	+17.333%	22	363	+94.318%
2026-03-06	7.5000	7.5000	7.5000	7.5000	-6.832%	1	363	+128.000%
2026-02-27	8.0500	8.0500	8.0500	8.0500	-9.551%	1	363	+112.422%
2026-02-18	8.9000	8.9000	8.9000	8.9000	-1.111%	2	363	+92.135%
2026-02-12	9.0000	9.0000	9.0000	9.0000	-40.000%	1	361	+90.000%
2026-02-11	15.0000	15.0000	15.0000	15.0000	+17.647%	1	362	+14.000%
2026-02-05	12.7500	12.7500	12.7500	12.7500	+2.000%	2	361	+34.118%
2026-02-04	12.5000	12.5000	12.5000	12.5000	-6.855%	3	361	+36.800%
2026-02-02	13.4200	13.4200	13.4200	13.4200	-3.799%	1	363	+27.422%
2026-01-30	14.0000	14.2500	13.9500	13.9500	-18.421%	3	364	+22.581%
2026-01-28	17.1000	17.1000	17.1000	17.1000	-1.724%	1	365	0.000%
2026-01-23	17.4000	17.4000	17.4000	17.4000	-2.247%	52	365	-1.724%
2026-01-22	18.0000	18.0000	17.8000	17.8000	-1.111%	5	327	-3.933%
2026-01-21	18.0000	18.0000	18.0000	18.0000	+1.237%	1	324	-5.000%
2026-01-20	17.6000	17.7800	17.6000	17.7800	+14.488%	7	323	-3.825%
2026-01-14	15.5300	15.5300	15.5300	15.5300	+27.295%	13	325	+10.109%
2026-01-09	12.2000	12.2000	12.2000	12.2000	-10.623%	80	312	+40.164%
2026-01-08	13.6500	13.6500	13.6500	13.6500	+13.750%	3	232	+25.275%
2026-01-05	12.0000	12.0000	12.0000	12.0000	-9.774%	1	229	+42.500%
2025-12-15	13.3000	13.3000	13.3000	13.3000	+4.890%	150	228	+28.571%
2025-12-09	12.6800	12.6800	12.6800	12.6800	+7.276%	10	78	+34.858%
2025-11-21	11.8200	11.8200	11.8200	11.8200	-9.771%	7	78	+44.670%
2025-11-06	13.1000	13.1000	13.1000	13.1000	+3.557%	2	85	+30.534%
2025-11-05	12.5000	12.6500	12.5000	12.6500	+14.896%	8	83	+35.178%
2025-10-31	11.0100	11.0100	11.0100	11.0100	+73.386%	1	80	+55.313%
2025-09-29	6.3500	6.3500	6.3500	6.3500	-5.926%	1	79	+169.291%
2025-09-23	6.8000	6.8000	6.7500	6.7500	+1.504%	6	78	+153.333%
2025-09-22	6.6500	6.6500	6.6500	6.6500	-3.623%	12	72	+157.143%
2025-09-16	6.9000	6.9000	6.9000	6.9000	+38.000%	1	72	+147.826%
2025-08-20	5.4000	5.4000	5.0000	5.0000	-11.348%	6	72	+242.000%
2025-08-14	5.6400	5.6400	5.6400	5.6400	-40.000%	2	66	+203.191%
2025-07-18	9.4500	9.4500	9.4000	9.4000	-9.266%	15	66	+81.915%
2025-06-24	10.1500	10.3600	10.1500	10.3600	+2.069%	2	53	+65.058%
2025-05-01	10.2000	10.2000	10.1500	10.1500	-9.778%	6	53	+68.473%
2025-04-28	11.2500	11.2500	11.2500	11.2500	-0.442%	7	53	+52.000%
2025-04-25	11.3000	11.3000	11.3000	11.3000	+46.373%	2	46	+51.327%
2025-04-16	7.7200	7.7200	7.7200	7.7200	-14.127%	1	47	+121.503%
2025-04-11	9.0000	9.0000	8.9900	8.9900	+19.073%	4	46	+90.211%
2025-03-18	7.5100	7.8300	7.5100	7.5500	+16.873%	38	46	+126.490%
2025-02-26	6.4600	6.4600	6.4600	6.4600	+8.027%	1	39	+164.706%
2025-02-14	5.9800	5.9800	5.9800	5.9800	-15.775%	2	38	+185.953%
2025-02-07	6.9000	7.1000	6.9000	7.1000	-36.323%	4	38	+140.845%
2024-12-17	11.0000	11.1500	11.0000	11.1500	+1.364%	16	37	+53.363%
2024-10-23	11.0000	11.0000	11.0000	11.0000	-14.729%	1	22	+55.455%
2024-09-30	12.9000	12.9000	12.9000	12.9000	0.000%	21	21	+32.558%