Dark

TMUS20270115P190
TMUS Jan 15 2027 190.00 Put (TMUS270115P00190000)
option OPRA

EOD

Sep 24, 2026

27.90+5.283%(+1.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	27.9000	27.9000	27.9000	27.9000	+5.283%	1	517	0.000%
2026-09-18	26.5000	26.5000	26.5000	26.5000	+3.922%	3	517	+5.283%
2026-09-17	25.5000	25.5000	25.5000	25.5000	+53.614%	1	517	+9.412%
2026-09-11	16.6000	16.6000	16.6000	16.6000	-1.190%	1	516	+68.072%
2026-09-04	16.8000	16.8000	16.8000	16.8000	+25.373%	50	516	+66.071%
2026-09-03	13.5100	13.5100	13.0000	13.4000	-6.294%	3	516	+108.209%
2026-09-02	14.2000	14.3000	14.0000	14.3000	-18.750%	5	517	+95.105%
2026-08-31	17.5000	17.6000	17.5000	17.6000	-13.172%	11	520	+58.523%
2026-08-28	20.2700	20.2700	20.2700	20.2700	+7.249%	10	520	+37.642%
2026-08-26	18.7000	18.9000	18.7000	18.9000	+10.526%	17	510	+47.619%
2026-08-19	17.1000	17.1000	17.1000	17.1000	-32.571%	13	521	+63.158%
2026-08-05	25.3600	25.3600	25.3600	25.3600	+12.711%	1	508	+10.016%
2026-08-03	23.0400	23.0400	22.5000	22.5000	-2.808%	2	508	+24.000%
2026-07-23	23.1500	23.1500	23.1500	23.1500	+44.237%	1	507	+20.518%
2026-07-22	15.8000	16.1000	15.8000	16.0500	+0.501%	44	507	+73.832%
2026-07-16	15.9700	15.9700	15.9700	15.9700	-4.371%	1	487	+74.703%
2026-07-13	16.7000	16.7000	16.7000	16.7000	-24.091%	1	488	+67.066%
2026-07-08	22.0000	22.0000	22.0000	22.0000	+20.219%	5	489	+26.818%
2026-07-07	17.9600	18.3000	17.9600	18.3000	-25.911%	4	484	+52.459%
2026-07-02	24.9800	24.9800	24.7000	24.7000	+22.277%	2	484	+12.955%
2026-06-25	20.2000	20.2000	20.1100	20.2000	-1.463%	7	484	+38.119%
2026-06-24	20.1000	20.5000	20.1000	20.5000	-2.381%	10	478	+36.098%
2026-06-18	21.0000	21.0000	21.0000	21.0000	-3.670%	1	470	+32.857%
2026-06-17	21.7000	21.8000	20.7000	21.8000	+16.578%	7	470	+27.982%
2026-06-12	18.7000	18.7000	18.7000	18.7000	-25.379%	14	470	+49.198%
2026-06-05	24.5000	25.0600	24.4000	25.0600	-4.168%	3	470	+11.333%
2026-06-04	26.1500	26.1500	26.1500	26.1500	+25.120%	10	468	+6.692%
2026-06-03	20.1000	20.9000	20.1000	20.9000	+9.138%	3	478	+33.493%
2026-06-02	19.3000	19.6000	19.1000	19.1500	+1.323%	50	479	+45.692%
2026-06-01	18.9000	18.9000	18.9000	18.9000	+2.162%	2	473	+47.619%
2026-05-29	18.5000	18.5000	18.5000	18.5000	+2.778%	2	473	+50.811%
2026-05-28	18.0000	18.0000	18.0000	18.0000	+7.143%	2	471	+55.000%
2026-05-27	17.7000	17.7000	16.8000	16.8000	-1.754%	4	471	+66.071%
2026-05-26	17.5000	17.5000	17.1000	17.1000	-2.564%	4	467	+63.158%
2026-05-22	17.6000	17.6000	17.5500	17.5500	-2.500%	4	464	+58.974%
2026-05-21	18.2000	18.2000	18.0000	18.0000	-0.552%	4	461	+55.000%
2026-05-20	18.1000	18.1000	18.1000	18.1000	+9.036%	3	461	+54.144%
2026-05-19	16.6000	16.6000	16.6000	16.6000	-9.290%	2	454	+68.072%
2026-05-18	18.7000	18.7000	18.3000	18.3000	+3.215%	13	454	+52.459%
2026-05-15	17.7300	17.7300	17.7300	17.7300	+4.294%	3	454	+57.360%
2026-05-13	17.0000	17.0000	17.0000	17.0000	+6.918%	1	439	+64.118%
2026-05-06	15.9000	15.9000	15.9000	15.9000	-0.873%	8	439	+75.472%
2026-04-30	16.0400	16.0400	16.0400	16.0400	-2.788%	1	439	+73.940%
2026-04-29	16.5000	16.5000	16.5000	16.5000	-9.341%	1	439	+69.091%
2026-04-15	18.2000	18.2000	18.2000	18.2000	+5.814%	1	438	+53.297%
2026-04-13	17.4000	17.4000	17.2000	17.2000	+3.614%	2	437	+62.209%
2026-04-10	16.6000	16.6000	16.6000	16.6000	+7.513%	1	435	+68.072%
2026-04-08	14.6000	15.4400	14.6000	15.4400	-2.893%	2	434	+80.699%
2026-04-07	15.9000	15.9000	15.9000	15.9000	+7.432%	1	433	+75.472%
2026-04-01	14.7500	14.8000	14.7500	14.8000	+23.333%	34	432	+88.514%
2026-03-30	12.0000	12.0000	12.0000	12.0000	-4.000%	16	398	+132.500%
2026-03-27	12.5000	12.5000	12.5000	12.5000	-13.255%	5	382	+123.200%
2026-03-20	14.4100	14.4100	14.4100	14.4100	+24.010%	1	382	+93.616%
2026-03-16	11.6200	11.6200	11.6200	11.6200	+12.706%	1	382	+140.103%
2026-03-04	10.3100	10.3100	10.3100	10.3100	-3.645%	1	382	+170.611%
2026-02-27	10.7000	10.7000	10.7000	10.7000	-4.804%	1	382	+160.748%
2026-02-26	11.2400	11.2400	11.2400	11.2400	-30.402%	1	382	+148.221%
2026-02-04	16.1500	16.1500	16.1500	16.1500	-10.724%	1	382	+72.755%
2026-02-02	18.1000	18.1000	18.0500	18.0900	-14.265%	56	382	+54.229%
2026-01-26	21.1000	21.1000	21.1000	21.1000	+6.030%	1	349	+32.227%
2026-01-15	19.9000	19.9000	19.9000	19.9000	+1.015%	1	349	+40.201%
2026-01-13	18.3100	19.7000	18.3100	19.7000	+28.758%	8	349	+41.624%
2025-12-30	15.3000	15.3000	15.3000	15.3000	+0.526%	1	345	+82.353%
2025-12-29	15.2200	15.2200	15.2200	15.2200	+5.694%	10	344	+83.311%
2025-12-01	14.4200	14.5600	14.3600	14.4000	-10.000%	121	344	+93.750%
2025-11-05	15.9000	16.0000	15.9000	16.0000	-3.382%	4	302	+74.375%
2025-11-04	16.5600	16.5600	16.5600	16.5600	+68.980%	1	302	+68.478%
2025-10-03	9.8000	9.8000	9.8000	9.8000	+20.988%	16	302	+184.694%
2025-09-29	8.1000	8.1000	8.1000	8.1000	-4.142%	1	286	+244.444%
2025-09-23	8.4500	8.4500	8.4500	8.4500	-1.170%	5	285	+230.178%
2025-09-22	8.3500	8.5500	8.3500	8.5500	-2.286%	14	280	+226.316%
2025-09-16	8.7500	8.7500	8.7500	8.7500	+31.579%	1	267	+218.857%
2025-08-20	6.6500	6.6500	6.6500	6.6500	-8.276%	5	266	+319.549%
2025-08-13	7.2500	7.2500	7.2500	7.2500	-34.978%	1	266	+284.828%
2025-07-23	10.9400	11.2000	10.2500	11.1500	-9.350%	306	265	+150.224%
2025-07-15	12.1500	12.3000	12.1500	12.3000	-3.981%	2	15	+126.829%
2025-06-24	12.6000	12.8100	12.6000	12.8100	-3.684%	2	15	+117.799%
2025-06-12	12.9500	13.3000	12.9500	13.3000	+21.019%	2	15	+109.774%
2025-06-09	10.7000	10.9900	10.7000	10.9900	-10.286%	2	15	+153.867%
2025-05-12	12.1200	12.2500	12.1200	12.2500	-0.407%	2	15	+127.755%
2025-05-01	12.3000	12.3000	12.3000	12.3000	-15.289%	6	15	+126.829%
2025-01-15	14.5200	14.5200	14.5200	14.5200	+40.561%	7	10	+92.149%
2024-11-18	10.3300	10.3300	10.3300	10.3300	-7.768%	2	3	+170.087%
2024-11-06	11.2000	11.2000	11.2000	11.2000	-5.085%	2	1	+149.107%
2024-10-24	11.8000	11.8000	11.8000	11.8000	-12.722%	1	2	+136.441%
2024-10-16	13.5200	13.5200	13.5200	13.5200	0.000%	1	1	+106.361%