Dark

TMUS20270115P185
TMUS Jan 15 2027 185.00 Put (TMUS270115P00185000)
option OPRA

EOD

Sep 29, 2026

25.00-4.979%(-1.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	25.0000	25.0000	25.0000	25.0000	-4.979%	1	261	0.000%
2026-09-23	26.3100	26.3100	26.3100	26.3100	+14.292%	1	262	-4.979%
2026-09-18	23.0200	23.0200	23.0200	23.0200	+53.467%	2	262	+8.601%
2026-09-11	15.0000	15.0000	15.0000	15.0000	+25.000%	1	262	+66.667%
2026-09-02	12.0000	12.0000	12.0000	12.0000	-14.894%	1	262	+108.333%
2026-09-01	14.1000	14.1000	14.1000	14.1000	-10.759%	1	262	+77.305%
2026-08-26	15.8000	15.8000	15.8000	15.8000	+1.935%	3	261	+58.228%
2026-08-25	15.6000	15.6000	15.5000	15.5000	+1.974%	15	261	+61.290%
2026-08-24	15.9000	15.9000	15.2000	15.2000	+6.294%	12	266	+64.474%
2026-08-19	14.5000	14.5000	14.3000	14.3000	-7.143%	28	276	+74.825%
2026-08-18	15.3000	15.4000	15.0000	15.4000	-17.647%	60	250	+62.338%
2026-08-12	18.7000	18.7000	18.7000	18.7000	+11.976%	3	222	+33.690%
2026-08-11	16.7000	16.7000	16.7000	16.7000	-8.242%	1	222	+49.701%
2026-08-06	18.2000	18.2000	18.2000	18.2000	-6.667%	1	221	+37.363%
2026-08-04	19.5000	19.5000	19.5000	19.5000	+21.495%	1	220	+28.205%
2026-07-28	16.5000	16.5000	16.0500	16.0500	+12.238%	2	220	+55.763%
2026-07-16	14.3000	14.3000	14.3000	14.3000	-20.112%	5	219	+74.825%
2026-07-08	17.9000	17.9000	17.9000	17.9000	-0.556%	26	224	+39.665%
2026-06-25	18.0000	18.0000	18.0000	18.0000	-2.174%	1	198	+38.889%
2026-06-18	18.4000	18.4000	18.4000	18.4000	-0.915%	1	182	+35.870%
2026-06-17	18.5700	18.5700	18.5700	18.5700	+13.926%	1	182	+34.626%
2026-06-12	16.3000	16.3000	16.3000	16.3000	-26.906%	17	182	+53.374%
2026-06-05	21.9000	22.3000	21.9000	22.3000	+2.294%	4	182	+12.108%
2026-06-04	21.7000	21.8000	21.7000	21.8000	+27.485%	2	182	+14.679%
2026-06-02	16.8000	17.1000	16.6000	17.1000	+4.908%	44	182	+46.199%
2026-06-01	16.3000	16.3000	16.3000	16.3000	+2.516%	2	183	+53.374%
2026-05-29	16.2000	16.2000	15.9000	15.9000	-0.625%	4	183	+57.233%
2026-05-28	14.6500	16.0000	14.6500	16.0000	+10.497%	9	183	+56.250%
2026-05-27	14.4800	14.4800	14.4800	14.4800	-5.974%	1	183	+72.652%
2026-05-26	15.4000	15.4000	15.4000	15.4000	-1.911%	5	182	+62.338%
2026-05-21	15.7000	15.7000	15.7000	15.7000	0.000%	3	177	+59.236%
2026-05-20	15.7000	15.7000	15.7000	15.7000	+9.028%	3	177	+59.236%
2026-05-19	14.2000	14.4000	14.2000	14.4000	-7.692%	3	171	+73.611%
2026-05-18	16.2000	16.2000	15.6000	15.6000	-4.878%	10	171	+60.256%
2026-05-15	16.4000	16.4000	16.4000	16.4000	+7.190%	4	171	+52.439%
2026-05-12	15.3000	15.3000	15.3000	15.3000	-17.609%	10	155	+63.399%
2026-04-28	18.6000	18.6000	18.5700	18.5700	+6.724%	2	145	+34.626%
2026-04-27	17.4000	17.4000	17.4000	17.4000	+21.170%	1	144	+43.678%
2026-04-17	14.3600	14.3600	14.3600	14.3600	-5.277%	1	144	+74.095%
2026-04-13	15.1600	15.1600	15.1600	15.1600	+10.657%	1	144	+64.908%
2026-04-02	13.7000	13.7500	13.7000	13.7000	+3.396%	7	137	+82.482%
2026-04-01	13.2500	13.2500	13.2500	13.2500	+45.604%	1	137	+88.679%
2026-03-06	9.1000	9.1000	9.1000	9.1000	-2.151%	1	138	+174.725%
2026-02-27	9.3000	9.3000	9.3000	9.3000	-7.921%	1	138	+168.817%
2026-02-13	10.4500	10.5500	10.1000	10.1000	-22.308%	20	118	+147.525%
2026-02-11	13.0000	13.0000	13.0000	13.0000	-8.772%	1	118	+92.308%
2026-02-04	14.2500	14.2500	14.2500	14.2500	-7.407%	1	117	+75.439%
2026-02-03	15.3900	15.3900	15.3900	15.3900	-3.208%	2	116	+62.443%
2026-01-30	17.0000	17.0000	15.9000	15.9000	-18.252%	6	116	+57.233%
2026-01-28	19.4500	19.4500	19.4500	19.4500	-2.750%	1	116	+28.535%
2026-01-27	20.0000	20.0000	20.0000	20.0000	0.000%	1	115	+25.000%
2026-01-22	20.4200	20.4200	20.0000	20.0000	-6.455%	3	114	+25.000%
2026-01-21	21.3800	21.3800	21.3800	21.3800	+6.368%	2	113	+16.932%
2026-01-20	20.1000	20.1000	20.1000	20.1000	+15.186%	2	111	+24.378%
2026-01-13	17.5000	17.5000	17.4500	17.4500	+9.404%	2	109	+43.266%
2025-12-22	16.0000	16.0000	15.9500	15.9500	+11.150%	15	109	+56.740%
2025-11-05	14.2000	14.3500	14.2000	14.3500	0.000%	3	109	+74.216%
2025-11-03	14.4500	14.4500	14.3500	14.3500	+25.328%	2	107	+74.216%
2025-10-29	10.9500	11.6000	10.9500	11.4500	+13.930%	15	107	+118.341%
2025-10-27	10.0500	10.0500	10.0500	10.0500	+12.921%	7	99	+148.756%
2025-10-21	8.9000	8.9000	8.9000	8.9000	-4.813%	6	99	+180.899%
2025-10-09	9.3500	9.3500	9.3500	9.3500	+2.747%	65	99	+167.380%
2025-10-07	9.1000	9.1000	9.1000	9.1000	+27.273%	5	29	+174.725%
2025-09-29	7.2000	7.2000	7.1500	7.1500	+4.380%	3	29	+249.650%
2025-09-24	6.8500	6.8500	6.8500	6.8500	-12.739%	1	28	+264.964%
2025-09-23	7.8500	7.8500	7.8500	7.8500	+6.081%	5	29	+218.471%
2025-09-22	7.4000	7.4000	7.4000	7.4000	-5.732%	12	24	+237.838%
2025-09-16	7.8500	7.8500	7.8500	7.8500	+42.727%	1	14	+218.471%
2025-08-20	6.0000	6.0000	5.5000	5.5000	-50.000%	6	14	+354.545%
2025-07-15	10.8200	11.0000	10.8200	11.0000	-2.741%	2	13	+127.273%
2025-06-26	11.1000	11.3100	11.1000	11.3100	+0.533%	2	13	+121.043%
2025-06-25	11.0500	11.2500	11.0500	11.2500	-6.250%	2	12	+122.222%
2025-06-12	11.7300	12.0000	11.7300	12.0000	+13.529%	2	12	+108.333%
2025-05-20	10.3900	10.5700	10.3900	10.5700	-5.625%	2	12	+136.518%
2025-05-01	11.2000	11.2000	11.2000	11.2000	-8.943%	7	12	+123.214%
2025-04-25	12.3000	12.3000	12.3000	12.3000	+37.584%	4	5	+103.252%
2024-11-11	8.9400	8.9400	8.9400	8.9400	-22.261%	1	3	+179.642%
2024-10-21	11.5000	11.5000	11.5000	11.5000	-19.014%	1	4	+117.391%
2024-09-30	14.2000	14.2000	14.2000	14.2000	0.000%	3	3	+76.056%