Dark

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

EOD

Oct 1, 2026

21.48+4.883%(+1.00)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	21.4800	21.4800	21.4800	21.4800	+4.883%	18	1,169	0.000%
2026-09-24	20.3100	20.4800	20.3100	20.4800	-9.059%	3	1,187	+4.883%
2026-09-23	22.5200	22.5200	22.5200	22.5200	+104.727%	1	1,187	-4.618%
2026-09-11	11.0000	11.0000	11.0000	11.0000	-24.658%	1	1,187	+95.273%
2026-09-10	13.3400	14.6000	13.3400	14.6000	+9.363%	7	1,187	+47.123%
2026-09-09	13.3500	13.3500	13.3500	13.3500	+7.488%	4	1,187	+60.899%
2026-09-08	12.4200	12.4200	12.4200	12.4200	+41.136%	4	1,191	+72.947%
2026-09-03	9.0100	9.0100	8.6000	8.8000	-10.204%	28	1,195	+144.091%
2026-09-02	9.8000	9.8000	9.8000	9.8000	-16.239%	1	1,184	+119.184%
2026-09-01	11.6000	11.9000	11.6000	11.7000	-2.500%	153	1,184	+83.590%
2026-08-31	12.0000	12.0000	12.0000	12.0000	-10.448%	1	1,053	+79.000%
2026-08-28	13.4000	13.4000	13.4000	13.4000	-8.844%	1	1,053	+60.299%
2026-08-27	14.4000	14.7000	14.3900	14.7000	+8.487%	8	1,053	+46.122%
2026-08-26	13.1000	13.5500	13.1000	13.5500	+3.435%	2	1,049	+58.524%
2026-08-25	13.1000	13.1000	13.1000	13.1000	+0.769%	8	1,049	+63.969%
2026-08-21	12.3000	13.0000	12.3000	13.0000	-4.692%	117	1,041	+65.231%
2026-08-20	13.7000	13.7000	13.6400	13.6400	+13.667%	2	1,040	+57.478%
2026-08-19	11.8000	12.0000	11.8000	12.0000	-4.762%	23	1,039	+79.000%
2026-08-18	12.6000	12.6000	12.6000	12.6000	-18.605%	13	1,031	+70.476%
2026-08-12	15.4800	15.4800	15.4800	15.4800	-9.474%	18	1,018	+38.760%
2026-08-10	17.1000	17.1000	17.1000	17.1000	+5.686%	1	1,000	+25.614%
2026-08-07	15.7300	16.1800	15.7300	16.1800	+5.065%	2	1,000	+32.756%
2026-08-06	15.8000	15.8000	15.4000	15.4000	-8.333%	3	1,000	+39.481%
2026-08-03	16.9300	16.9300	16.8000	16.8000	-12.953%	2	999	+27.857%
2026-07-31	19.5000	19.5000	19.3000	19.3000	+28.667%	3	999	+11.295%
2026-07-29	14.7500	15.0000	14.7500	15.0000	-18.478%	3	998	+43.200%
2026-07-23	16.8000	18.4000	16.8000	18.4000	+61.404%	5	997	+16.739%
2026-07-20	11.4000	11.4000	11.4000	11.4000	-12.977%	3	996	+88.421%
2026-07-10	13.1000	13.1000	13.1000	13.1000	-16.294%	2	996	+63.969%
2026-07-08	15.6500	15.6500	15.6500	15.6500	+16.791%	1	997	+37.252%
2026-07-07	13.4000	13.4000	13.4000	13.4000	-33.000%	3	996	+60.299%
2026-07-01	20.0000	20.0000	20.0000	20.0000	+2.041%	5	996	+7.400%
2026-06-29	20.5700	20.8800	19.6000	19.6000	+34.708%	21	996	+9.592%
2026-06-25	14.8000	14.8000	14.5500	14.5500	-3.000%	2	992	+47.629%
2026-06-24	14.9000	15.0000	14.9000	15.0000	-12.791%	3	992	+43.200%
2026-06-22	17.2000	17.2000	17.2000	17.2000	+4.878%	1	989	+24.884%
2026-06-17	16.4000	16.4000	16.4000	16.4000	+13.889%	1	989	+30.976%
2026-06-16	14.2000	14.4000	14.2000	14.4000	+3.597%	38	989	+49.167%
2026-06-15	13.9000	13.9000	13.9000	13.9000	-4.795%	2	987	+54.532%
2026-06-11	14.3000	14.6000	14.3000	14.6000	-8.750%	100	987	+47.123%
2026-06-10	16.0000	16.0000	16.0000	16.0000	-13.747%	1	958	+34.250%
2026-06-08	18.5500	18.5500	18.5500	18.5500	-0.961%	3	957	+15.795%
2026-06-05	19.3000	19.3000	18.7300	18.7300	-0.899%	4	954	+14.682%
2026-06-04	18.9000	18.9000	18.9000	18.9000	+16.667%	2	954	+13.651%
2026-06-03	16.2000	16.2000	16.2000	16.2000	+13.287%	3	954	+32.593%
2026-06-02	14.3000	14.3000	14.3000	14.3000	+2.878%	11	954	+50.210%
2026-06-01	13.7000	13.9000	13.7000	13.9000	-1.418%	3	954	+54.532%
2026-05-29	13.8000	14.1000	13.6000	14.1000	+10.156%	4	954	+52.340%
2026-05-28	12.8000	12.8000	12.8000	12.8000	0.000%	1	954	+67.813%
2026-05-26	12.7000	12.8000	12.7000	12.8000	-5.185%	6	954	+67.813%
2026-05-21	13.5000	13.5000	13.5000	13.5000	+0.746%	5	949	+59.111%
2026-05-20	13.4000	13.4000	13.4000	13.4000	+8.065%	1	949	+60.299%
2026-05-19	12.4000	12.4000	12.3000	12.4000	-9.489%	3	943	+73.226%
2026-05-18	13.9000	13.9000	13.7000	13.7000	-9.272%	13	943	+56.788%
2026-05-15	15.1000	15.1000	15.0900	15.1000	+21.774%	447	943	+42.252%
2026-05-12	12.8000	12.8000	12.4000	12.4000	-0.800%	5	604	+73.226%
2026-05-11	12.5000	12.5000	12.5000	12.5000	+4.167%	1	604	+71.840%
2026-05-06	12.0000	12.0000	11.9000	12.0000	+2.128%	58	600	+79.000%
2026-05-05	11.7500	11.7500	11.7500	11.7500	-3.689%	7	542	+82.809%
2026-04-29	11.2000	12.2000	11.2000	12.2000	-21.290%	42	542	+76.066%
2026-04-28	15.5000	15.5000	15.5000	15.5000	+1.974%	10	542	+38.581%
2026-04-27	15.2000	15.2000	15.2000	15.2000	+6.294%	41	532	+41.316%
2026-04-22	14.3000	14.3000	14.3000	14.3000	+21.186%	3	496	+50.210%
2026-04-17	11.9000	11.9000	11.8000	11.8000	-13.235%	7	496	+82.034%
2026-04-15	13.6000	13.6000	13.6000	13.6000	-2.857%	2	491	+57.941%
2026-04-14	13.8000	14.0000	13.8000	14.0000	+20.690%	3	491	+53.429%
2026-04-09	11.6000	11.6000	11.6000	11.6000	-3.734%	1	383	+85.172%
2026-04-08	12.0500	12.0500	12.0500	12.0500	+3.969%	125	488	+78.257%
2026-04-01	11.5900	11.5900	11.5900	11.5900	+31.705%	1	363	+85.332%
2026-03-11	8.8000	8.8000	8.8000	8.8000	+17.333%	22	363	+144.091%
2026-03-06	7.5000	7.5000	7.5000	7.5000	-6.832%	1	363	+186.400%
2026-02-27	8.0500	8.0500	8.0500	8.0500	-9.551%	1	363	+166.832%
2026-02-18	8.9000	8.9000	8.9000	8.9000	-1.111%	2	363	+141.348%
2026-02-12	9.0000	9.0000	9.0000	9.0000	-40.000%	1	361	+138.667%
2026-02-11	15.0000	15.0000	15.0000	15.0000	+17.647%	1	362	+43.200%
2026-02-05	12.7500	12.7500	12.7500	12.7500	+2.000%	2	361	+68.471%
2026-02-04	12.5000	12.5000	12.5000	12.5000	-6.855%	3	361	+71.840%
2026-02-02	13.4200	13.4200	13.4200	13.4200	-3.799%	1	363	+60.060%
2026-01-30	14.0000	14.2500	13.9500	13.9500	-18.421%	3	364	+53.978%
2026-01-28	17.1000	17.1000	17.1000	17.1000	-1.724%	1	365	+25.614%
2026-01-23	17.4000	17.4000	17.4000	17.4000	-2.247%	52	365	+23.448%
2026-01-22	18.0000	18.0000	17.8000	17.8000	-1.111%	5	327	+20.674%
2026-01-21	18.0000	18.0000	18.0000	18.0000	+1.237%	1	324	+19.333%
2026-01-20	17.6000	17.7800	17.6000	17.7800	+14.488%	7	323	+20.810%
2026-01-14	15.5300	15.5300	15.5300	15.5300	+27.295%	13	325	+38.313%
2026-01-09	12.2000	12.2000	12.2000	12.2000	-10.623%	80	312	+76.066%
2026-01-08	13.6500	13.6500	13.6500	13.6500	+13.750%	3	232	+57.363%
2026-01-05	12.0000	12.0000	12.0000	12.0000	-9.774%	1	229	+79.000%
2025-12-15	13.3000	13.3000	13.3000	13.3000	+4.890%	150	228	+61.504%
2025-12-09	12.6800	12.6800	12.6800	12.6800	+7.276%	10	78	+69.401%
2025-11-21	11.8200	11.8200	11.8200	11.8200	-9.771%	7	78	+81.726%
2025-11-06	13.1000	13.1000	13.1000	13.1000	+3.557%	2	85	+63.969%
2025-11-05	12.5000	12.6500	12.5000	12.6500	+14.896%	8	83	+69.802%
2025-10-31	11.0100	11.0100	11.0100	11.0100	+73.386%	1	80	+95.095%
2025-09-29	6.3500	6.3500	6.3500	6.3500	-5.926%	1	79	+238.268%
2025-09-23	6.8000	6.8000	6.7500	6.7500	+1.504%	6	78	+218.222%
2025-09-22	6.6500	6.6500	6.6500	6.6500	-3.623%	12	72	+223.008%
2025-09-16	6.9000	6.9000	6.9000	6.9000	+38.000%	1	72	+211.304%
2025-08-20	5.4000	5.4000	5.0000	5.0000	-11.348%	6	72	+329.600%
2025-08-14	5.6400	5.6400	5.6400	5.6400	-40.000%	2	66	+280.851%
2025-07-18	9.4500	9.4500	9.4000	9.4000	-9.266%	15	66	+128.511%
2025-06-24	10.1500	10.3600	10.1500	10.3600	+2.069%	2	53	+107.336%
2025-05-01	10.2000	10.2000	10.1500	10.1500	-9.778%	6	53	+111.626%
2025-04-28	11.2500	11.2500	11.2500	11.2500	-0.442%	7	53	+90.933%
2025-04-25	11.3000	11.3000	11.3000	11.3000	+46.373%	2	46	+90.088%
2025-04-16	7.7200	7.7200	7.7200	7.7200	-14.127%	1	47	+178.238%
2025-04-11	9.0000	9.0000	8.9900	8.9900	+19.073%	4	46	+138.932%
2025-03-18	7.5100	7.8300	7.5100	7.5500	+16.873%	38	46	+184.503%
2025-02-26	6.4600	6.4600	6.4600	6.4600	+8.027%	1	39	+232.508%
2025-02-14	5.9800	5.9800	5.9800	5.9800	-15.775%	2	38	+259.197%
2025-02-07	6.9000	7.1000	6.9000	7.1000	-36.323%	4	38	+202.535%
2024-12-17	11.0000	11.1500	11.0000	11.1500	+1.364%	16	37	+92.646%
2024-10-23	11.0000	11.0000	11.0000	11.0000	-14.729%	1	22	+95.273%
2024-09-30	12.9000	12.9000	12.9000	12.9000	0.000%	21	21	+66.512%