Dark

TMUS20270115P200
TMUS Jan 15 2027 200.00 Put (TMUS270115P00200000)
option OPRA

EOD

Sep 23, 2026

38.85+36.220%(+10.33)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	38.8500	38.8500	38.8500	38.8500	+36.220%	5	722	0.000%
2026-08-12	28.5200	28.5200	28.5200	28.5200	-14.354%	18	727	+36.220%
2026-07-31	33.3000	33.3000	33.3000	33.3000	+24.254%	1	745	+16.667%
2026-07-29	26.8000	26.8000	26.8000	26.8000	+1.515%	1	745	+44.963%
2026-07-24	26.4000	26.4000	26.4000	26.4000	-18.969%	1	745	+47.159%
2026-07-23	27.0000	32.5800	27.0000	32.5800	+55.143%	3	745	+19.245%
2026-07-22	21.0000	21.0000	21.0000	21.0000	0.000%	2	745	+85.000%
2026-07-16	21.0000	21.0000	21.0000	21.0000	-10.448%	4	744	+85.000%
2026-07-14	23.6700	23.6800	23.4500	23.4500	+5.157%	100	748	+65.672%
2026-07-13	22.2000	22.3000	22.2000	22.3000	-6.303%	81	819	+74.215%
2026-07-07	23.8000	23.8000	23.8000	23.8000	-24.444%	3	837	+63.235%
2026-07-02	31.5000	31.5000	31.5000	31.5000	-15.663%	1	836	+23.333%
2026-06-30	37.3500	37.3500	37.3500	37.3500	+15.635%	6	836	+4.016%
2026-06-29	32.3000	32.3000	32.3000	32.3000	+31.837%	2	836	+20.279%
2026-05-29	24.5000	24.5000	24.5000	24.5000	+13.426%	2	834	+58.571%
2026-05-19	21.6000	21.6000	21.6000	21.6000	+0.465%	3	836	+79.861%
2026-05-12	22.5500	22.5700	21.5000	21.5000	-5.286%	481	836	+80.698%
2026-05-11	22.1200	22.7000	22.1200	22.7000	+10.786%	2	836	+71.145%
2026-05-07	21.1500	21.1500	20.4900	20.4900	+0.936%	2	391	+89.605%
2026-04-30	20.3000	20.3000	20.3000	20.3000	+2.889%	1	391	+91.379%
2026-04-29	20.5000	20.5000	19.7300	19.7300	-11.126%	3	392	+96.908%
2026-04-23	22.2000	22.2000	22.2000	22.2000	-12.253%	2	389	+75.000%
2026-04-22	24.6400	25.3000	24.6400	25.3000	+40.556%	27	389	+53.557%
2026-04-21	18.0000	18.0000	18.0000	18.0000	-14.286%	6	368	+115.833%
2026-04-16	20.9000	21.0000	20.9000	21.0000	-11.017%	2	368	+85.000%
2026-04-15	23.6000	23.7000	23.6000	23.6000	+0.855%	4	368	+64.619%
2026-04-14	23.2000	23.4000	23.2000	23.4000	+18.182%	7	366	+66.026%
2026-04-09	19.8000	19.8000	19.8000	19.8000	-3.415%	1	367	+96.212%
2026-04-08	20.5000	20.5000	20.5000	20.5000	+5.398%	1	366	+89.512%
2026-04-07	20.3000	20.4000	19.4500	19.4500	-6.490%	3	365	+99.743%
2026-04-06	20.8000	20.8000	20.8000	20.8000	+4.000%	1	365	+86.779%
2026-04-02	20.6000	20.6000	19.9000	20.0000	+28.205%	27	365	+94.250%
2026-03-30	15.6000	15.6000	15.6000	15.6000	-11.615%	1	365	+149.038%
2026-03-19	17.9000	17.9000	17.6200	17.6500	+1.146%	8	366	+120.113%
2026-03-18	17.4500	17.4500	17.4500	17.4500	+25.090%	6	363	+122.636%
2026-03-10	13.9500	13.9500	13.9500	13.9500	-3.125%	2	359	+178.495%
2026-03-03	14.4000	14.4000	14.4000	14.4000	-0.690%	1	359	+169.792%
2026-03-02	14.3500	14.5000	14.3500	14.5000	+3.571%	2	360	+167.931%
2026-02-27	14.0000	14.0000	14.0000	14.0000	-9.502%	1	359	+177.500%
2026-02-20	15.1300	15.4800	15.1300	15.4700	+3.202%	50	359	+151.131%
2026-02-19	14.9700	15.0200	14.9600	14.9900	+11.037%	100	329	+159.173%
2026-02-17	13.5000	13.5000	13.5000	13.5000	-8.784%	3	244	+187.778%
2026-02-13	14.8000	14.8000	14.8000	14.8000	-22.715%	1	246	+162.500%
2026-02-11	20.7500	20.7500	19.1500	19.1500	-10.220%	3	246	+102.872%
2026-02-05	21.2500	21.3300	21.0500	21.3300	+3.796%	34	245	+82.138%
2026-02-04	20.5500	20.5500	20.5500	20.5500	-5.517%	1	231	+89.051%
2026-02-03	21.7500	21.7500	21.7500	21.7500	-22.321%	3	230	+78.621%
2026-01-16	27.7500	28.0000	27.7500	28.0000	+11.554%	3	230	+38.750%
2026-01-15	25.1000	25.1000	25.1000	25.1000	+8.658%	4	230	+54.781%
2026-01-13	23.1000	23.1000	23.1000	23.1000	+12.409%	6	226	+68.182%
2026-01-09	21.2000	21.3400	20.5500	20.5500	-6.378%	12	220	+89.051%
2026-01-07	21.9500	21.9500	21.9500	21.9500	+8.395%	1	220	+76.993%
2026-01-05	20.2500	20.2500	20.2500	20.2500	+3.581%	1	217	+91.852%
2025-12-31	19.5500	19.5500	19.5500	19.5500	0.000%	1	217	+98.721%
2025-12-30	19.5500	19.5500	19.5500	19.5500	-6.683%	1	217	+98.721%
2025-12-26	20.9500	20.9500	20.9500	20.9500	-3.009%	6	216	+85.442%
2025-12-24	21.6000	21.6000	21.6000	21.6000	-2.041%	1	217	+79.861%
2025-12-23	22.0500	22.0500	22.0500	22.0500	-2.130%	9	217	+76.190%
2025-12-22	22.5300	22.5300	22.5300	22.5300	+2.409%	1	217	+72.437%
2025-12-16	22.0000	22.0000	22.0000	22.0000	-3.930%	1	216	+76.591%
2025-12-11	22.8900	22.9000	22.8900	22.9000	+0.219%	2	217	+69.651%
2025-12-10	22.4000	23.0000	22.4000	22.8500	+19.135%	4	217	+70.022%
2025-12-08	19.1800	19.1800	19.1800	19.1800	+0.682%	2	214	+102.555%
2025-11-21	19.2800	19.2800	19.0500	19.0500	-13.957%	6	214	+103.937%
2025-11-06	22.1400	22.1400	22.1400	22.1400	+0.454%	1	220	+75.474%
2025-11-04	22.0400	22.0400	22.0400	22.0400	+3.962%	1	219	+76.270%
2025-11-03	20.6000	21.2000	20.6000	21.2000	+24.559%	3	216	+83.255%
2025-10-30	17.0000	17.0200	17.0000	17.0200	+17.379%	47	216	+128.261%
2025-10-27	14.6500	14.6500	14.5000	14.5000	-6.452%	2	170	+167.931%
2025-10-24	15.5000	15.5000	15.5000	15.5000	+18.774%	3	170	+150.645%
2025-10-16	13.0500	13.0500	13.0500	13.0500	-0.609%	12	170	+197.701%
2025-10-08	13.0000	13.1300	13.0000	13.1300	+10.336%	9	158	+195.887%
2025-10-03	11.9000	11.9000	11.9000	11.9000	+3.930%	15	155	+226.471%
2025-10-01	11.4500	11.4500	11.4500	11.4500	+15.657%	7	147	+239.301%
2025-09-30	10.0000	10.0000	9.9000	9.9000	-3.415%	27	140	+292.424%
2025-09-29	10.2500	10.2500	10.2500	10.2500	-1.914%	1	121	+279.024%
2025-09-23	10.4500	10.4500	10.4500	10.4500	-0.476%	4	120	+271.770%
2025-09-22	10.5000	10.5000	10.5000	10.5000	-2.778%	10	116	+270.000%
2025-09-16	10.8000	10.8000	10.8000	10.8000	+3.846%	1	106	+259.722%
2025-09-10	10.4000	10.4000	10.4000	10.4000	+5.051%	1	106	+273.558%
2025-09-09	10.0000	10.0000	9.9000	9.9000	-3.415%	14	106	+292.424%
2025-09-08	10.2500	10.2500	10.2500	10.2500	+20.588%	18	106	+279.024%
2025-09-02	8.5000	8.5000	8.5000	8.5000	-1.163%	1	93	+357.059%
2025-08-27	8.7000	8.7000	8.6000	8.6000	-8.511%	11	92	+351.744%
2025-08-26	9.4000	9.4000	9.4000	9.4000	-13.364%	2	90	+313.298%
2025-08-22	10.8500	10.8500	10.8500	10.8500	+37.342%	1	90	+258.065%
2025-08-20	7.8100	7.9000	7.8100	7.9000	-7.168%	10	89	+391.772%
2025-08-19	8.5100	8.5100	8.5100	8.5100	+0.118%	10	92	+356.522%
2025-08-15	8.5000	8.5000	8.5000	8.5000	-6.593%	2	82	+357.059%
2025-08-13	9.1000	9.1000	9.1000	9.1000	-17.046%	2	80	+326.923%
2025-07-29	10.9700	10.9700	10.9700	10.9700	-7.815%	1	78	+254.148%
2025-07-28	11.9000	11.9000	11.9000	11.9000	+22.302%	11	78	+226.471%
2025-07-24	9.7300	9.7300	9.7300	9.7300	-34.079%	1	67	+299.281%
2025-07-16	14.7000	14.7600	14.7000	14.7600	-2.703%	2	66	+163.211%
2025-07-15	14.9800	15.1700	14.9800	15.1700	-0.329%	2	66	+156.098%
2025-06-26	15.1200	15.2200	15.1200	15.2200	+2.492%	2	67	+155.256%
2025-06-25	14.8500	14.8500	14.8500	14.8500	-8.672%	9	67	+161.616%
2025-06-13	16.2600	16.2600	16.2600	16.2600	+0.247%	2	67	+138.930%
2025-06-12	15.9100	16.2200	15.9100	16.2200	+23.817%	2	66	+139.519%
2025-06-09	13.1000	13.1000	13.1000	13.1000	-0.076%	1	66	+196.565%
2025-06-04	12.8800	13.1100	12.8800	13.1100	-7.219%	2	66	+196.339%
2025-05-21	14.2500	14.2500	14.1300	14.1300	+5.134%	2	66	+174.947%
2025-05-08	13.4400	13.4400	13.4400	13.4400	-2.609%	12	66	+189.063%
2025-05-02	14.2000	14.2000	13.7500	13.8000	-6.757%	6	68	+181.522%
2025-05-01	14.5500	14.8000	14.5500	14.8000	-11.111%	20	67	+162.500%
2025-04-25	16.0000	16.6500	16.0000	16.6500	+31.102%	30	57	+133.333%
2025-03-12	12.4000	12.7000	12.4000	12.7000	+6.902%	35	42	+205.906%
2025-01-30	11.8800	11.8800	11.8800	11.8800	-0.168%	2	32	+227.020%
2025-01-29	11.9000	11.9000	11.9000	11.9000	-26.316%	3	32	+226.471%
2025-01-24	16.2500	16.2500	16.0500	16.1500	-6.105%	16	29	+140.557%
2025-01-21	16.2900	17.2000	16.2900	17.2000	+22.857%	2	28	+125.872%
2024-12-10	14.0000	14.0000	14.0000	14.0000	+19.149%	3	28	+177.500%
2024-12-05	11.7500	11.7500	11.7500	11.7500	-3.292%	1	28	+230.638%
2024-11-21	12.1500	12.1500	12.1500	12.1500	-3.800%	1	27	+219.753%
2024-11-13	12.8500	12.9100	12.6300	12.6300	-15.800%	50	27	+207.601%
2024-10-22	16.0500	16.0500	15.0000	15.0000	+3.591%	2	51	+159.000%
2024-10-17	14.9000	15.2900	14.4800	14.4800	-19.734%	50	50	+168.301%
2024-10-11	18.0400	18.0400	18.0400	18.0400	-13.060%	2	1	+115.355%
2024-09-17	20.7500	20.7500	20.7500	20.7500	0.000%	1	1	+87.229%