Dark

TMUS20250620C220
TMUS Jun 20 2025 220.00 Call (TMUS250620C00220000)
option OPRA

EOD

May 20, 2025

22.95-8.748%(-2.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	22.95	22.95	22.95	22.95	-8.748%	1	1,170	0.000%
2025-05-19	25.87	25.87	25.15	25.15	+4.530%	11	1,170	-8.748%
2025-05-16	24.06	24.06	24.06	24.06	+8.820%	2	1,170	-4.613%
2025-05-15	22.47	23.80	21.47	22.11	+22.833%	8	1,170	+3.799%
2025-05-14	17.10	18.00	16.00	18.00	-4.762%	19	1,168	+27.500%
2025-05-13	21.32	21.32	18.90	18.90	-10.427%	17	1,168	+21.429%
2025-05-12	22.10	22.10	20.15	21.10	-29.076%	24	1,182	+8.768%
2025-05-08	32.30	32.97	29.75	29.75	-14.166%	32	1,196	-22.857%
2025-05-07	34.40	34.66	34.40	34.66	+7.941%	49	1,197	-33.785%
2025-05-02	31.65	32.11	31.65	32.11	+11.261%	4	1,245	-28.527%
2025-05-01	27.02	28.86	26.65	28.86	-0.483%	24	1,246	-20.478%
2025-04-30	28.07	30.24	26.77	29.00	+14.897%	19	1,236	-20.862%
2025-04-29	22.80	25.24	22.20	25.24	+18.276%	43	1,439	-9.073%
2025-04-28	19.40	21.34	19.00	21.34	+17.901%	651	1,412	+7.545%
2025-04-25	24.55	24.55	17.80	18.10	-61.317%	112	1,860	+26.796%
2025-04-24	45.95	46.79	45.95	46.79	+14.401%	10	1,836	-50.951%
2025-04-22	40.90	40.90	40.90	40.90	+4.230%	5	1,839	-43.888%
2025-04-21	39.24	39.24	39.24	39.24	-18.741%	3	1,834	-41.514%
2025-04-16	48.29	48.29	48.29	48.29	-3.670%	2	1,837	-52.475%
2025-04-15	50.30	50.30	50.13	50.13	+69.932%	4	1,837	-54.219%
2025-04-09	29.50	29.50	29.50	29.50	-16.431%	7	1,837	-22.203%
2025-04-08	37.20	37.20	35.30	35.30	-29.681%	7	1,837	-34.986%
2025-03-27	50.10	50.20	49.80	50.20	+9.607%	10	1,837	-54.283%
2025-03-18	45.80	45.80	45.80	45.80	+11.816%	1	1,836	-49.891%
2025-03-14	40.96	40.96	40.96	40.96	-15.372%	2	1,836	-43.970%
2025-03-07	48.40	48.40	48.40	48.40	+5.792%	6	1,837	-52.583%
2025-03-05	46.95	46.95	44.80	45.75	-22.075%	11	1,837	-49.836%
2025-03-03	58.71	58.71	58.71	58.71	+22.773%	2	1,836	-60.910%
2025-02-26	47.84	47.84	47.82	47.82	-14.224%	3	1,834	-52.008%
2025-02-24	54.95	55.75	54.95	55.75	+12.854%	33	1,834	-58.834%
2025-02-21	50.71	50.71	49.40	49.40	+6.351%	6	1,819	-53.543%
2025-02-18	46.45	46.45	46.45	46.45	-12.441%	1	1,817	-50.592%
2025-02-14	51.00	53.14	51.00	53.05	+16.236%	188	1,842	-56.739%
2025-02-13	45.64	45.64	45.64	45.64	+9.659%	1	1,843	-49.715%
2025-02-12	42.41	42.41	41.62	41.62	-1.140%	3	1,843	-44.858%
2025-02-11	39.08	42.10	39.08	42.10	+10.789%	3	1,844	-45.487%
2025-02-10	38.74	39.19	38.00	38.00	+8.355%	6	1,844	-39.605%
2025-02-07	33.80	35.07	33.55	35.07	+9.082%	12	1,845	-34.559%
2025-02-06	30.97	32.17	30.97	32.15	+16.994%	8	1,843	-28.616%
2025-02-05	27.48	27.48	27.48	27.48	+10.406%	2	1,848	-16.485%
2025-02-03	23.25	24.89	23.25	24.89	+21.415%	4	1,848	-7.794%
2025-01-31	21.95	21.95	20.50	20.50	-9.850%	82	1,850	+11.951%
2025-01-30	25.70	25.70	22.65	22.74	-9.040%	8	1,879	+0.923%
2025-01-29	24.50	28.12	24.40	25.00	+58.730%	992	1,879	-8.200%
2025-01-28	15.50	15.75	15.50	15.75	+5.000%	4	2,185	+45.714%
2025-01-27	14.85	15.00	13.55	15.00	+23.967%	9	2,186	+53.000%
2025-01-24	11.70	12.10	11.60	12.10	-0.412%	16	2,185	+89.669%
2025-01-23	12.65	12.65	12.15	12.15	-5.668%	5	2,184	+88.889%
2025-01-22	13.35	13.84	12.88	12.88	-4.095%	21	2,184	+78.183%
2025-01-21	14.10	14.10	13.43	13.43	-3.728%	14	2,184	+70.886%
2025-01-17	13.50	13.95	13.00	13.95	+13.415%	1,950	1,234	+64.516%
2025-01-16	12.30	12.30	12.30	12.30	+11.312%	5	1,234	+86.585%
2025-01-14	11.05	11.05	11.05	11.05	-3.240%	3	1,234	+107.692%
2025-01-13	11.42	11.42	11.42	11.42	+11.415%	5	1,237	+100.963%
2025-01-10	10.30	10.30	10.25	10.25	-16.667%	4	1,237	+123.902%
2025-01-08	12.35	12.35	11.90	12.30	+9.821%	5	1,238	+86.585%
2025-01-07	12.05	12.05	11.20	11.20	+13.131%	5	1,238	+104.911%
2025-01-06	12.10	12.10	9.63	9.90	-37.931%	23	1,237	+131.818%
2025-01-03	15.75	16.00	15.45	15.95	+5.629%	22	1,249	+43.887%
2025-01-02	15.05	15.10	15.05	15.10	-6.095%	10	1,249	+51.987%
2024-12-31	16.10	16.10	16.08	16.08	+0.815%	2	1,249	+42.724%
2024-12-30	16.99	16.99	15.95	15.95	-7.536%	4	1,249	+43.887%
2024-12-27	17.50	17.50	17.25	17.25	-10.390%	18	1,248	+33.043%
2024-12-26	18.30	19.25	18.30	19.25	+8.451%	3	1,249	+19.221%
2024-12-17	20.60	20.60	17.55	17.75	-29.000%	13	1,248	+29.296%
2024-12-12	25.00	25.00	24.90	25.00	-10.072%	3	1,248	-8.200%
2024-12-11	27.70	27.80	27.70	27.80	+3.925%	2	1,248	-17.446%
2024-12-10	26.15	27.25	25.82	26.75	+15.651%	35	1,247	-14.206%
2024-12-09	23.13	23.13	23.13	23.13	-32.957%	3	1,234	-0.778%
2024-12-06	34.30	34.50	34.30	34.50	-2.405%	8	1,233	-33.478%
2024-12-05	35.35	35.35	35.35	35.35	+3.971%	1	1,232	-35.078%
2024-12-04	34.00	34.00	34.00	34.00	-5.947%	10	1,232	-32.500%
2024-12-03	36.15	36.15	36.15	36.15	+20.621%	1	1,232	-36.515%
2024-11-22	29.65	29.99	29.37	29.97	+3.345%	16	1,232	-23.423%
2024-11-21	29.20	29.20	29.00	29.00	+3.571%	2	1,226	-20.862%
2024-11-20	28.00	28.00	28.00	28.00	+3.858%	1	1,227	-18.036%
2024-11-19	27.39	27.39	26.96	26.96	-5.734%	2	1,227	-14.874%
2024-11-15	29.80	29.80	28.60	28.60	-6.230%	4	1,227	-19.755%
2024-11-14	30.50	30.50	30.50	30.50	+4.631%	1	1,227	-24.754%
2024-11-12	29.15	29.15	29.15	29.15	-3.954%	1	1,227	-21.269%
2024-11-11	30.35	30.35	30.35	30.35	+7.624%	2	1,226	-24.382%
2024-11-08	28.20	28.20	28.20	28.20	+13.710%	4	1,226	-18.617%
2024-11-07	24.50	24.80	24.30	24.80	-2.247%	25	1,226	-7.460%
2024-11-06	25.00	25.37	25.00	25.37	+15.318%	2	1,216	-9.539%
2024-11-05	21.86	22.00	21.86	22.00	+5.769%	4	1,216	+4.318%
2024-10-31	20.82	20.87	20.80	20.80	-5.669%	10	1,212	+10.337%
2024-10-29	22.00	22.05	22.00	22.05	-2.000%	11	1,206	+4.082%
2024-10-25	22.50	22.50	22.50	22.50	-16.170%	2	1,206	+2.000%
2024-10-24	24.48	26.84	24.48	26.84	+28.915%	5	1,206	-14.493%
2024-10-21	20.82	20.82	20.82	20.82	-0.096%	1	1,209	+10.231%
2024-10-18	20.70	20.84	20.35	20.84	+1.659%	54	1,209	+10.125%
2024-10-17	18.65	20.63	18.65	20.50	+8.408%	199	1,212	+11.951%
2024-10-16	18.73	18.91	18.73	18.91	+9.623%	3	1,238	+21.364%
2024-10-15	17.25	17.25	17.20	17.25	+4.863%	100	1,238	+33.043%
2024-10-14	16.45	16.45	16.45	16.45	+11.149%	10	1,330	+39.514%
2024-10-11	14.80	14.80	14.80	14.80	-5.067%	4	1,320	+55.068%
2024-10-10	15.15	15.59	15.15	15.59	+4.142%	2	1,320	+47.210%
2024-10-09	14.40	14.97	13.91	14.97	+2.887%	5	1,322	+53.307%
2024-10-08	13.74	14.55	13.74	14.55	+11.069%	5	1,321	+57.732%
2024-10-07	13.30	13.30	13.08	13.10	+3.068%	38	1,324	+75.191%
2024-10-03	12.40	12.71	12.40	12.71	+38.907%	7	1,333	+80.566%
2024-09-26	9.15	9.15	9.15	9.15	+0.549%	1	1,326	+150.820%
2024-09-23	9.10	9.10	9.10	9.10	+4.000%	5	1,326	+152.198%
2024-09-20	8.75	8.75	8.75	8.75	-7.798%	2	1,321	+162.286%
2024-09-19	8.37	9.49	8.37	9.49	-15.644%	4	1,320	+141.834%
2024-09-17	11.40	11.40	11.15	11.25	-4.255%	29	1,317	+104.000%
2024-09-16	11.75	11.75	11.75	11.75	+18.687%	1	1,288	+95.319%
2024-09-12	9.90	9.90	9.90	9.90	+15.789%	6	1,294	+131.818%
2024-09-10	8.55	8.55	8.55	8.55	+3.012%	1	1,294	+168.421%
2024-09-09	8.10	8.30	8.10	8.30	+12.162%	8	1,293	+176.506%
2024-09-06	7.50	7.50	7.35	7.40	-24.873%	50	1,290	+210.135%
2024-09-03	9.85	9.85	9.85	9.85	+23.125%	3	1,290	+132.995%
2024-08-30	8.00	8.00	8.00	8.00	-12.377%	2	1,289	+186.875%
2024-08-29	9.13	9.13	9.13	9.13	-16.468%	2	1,289	+151.369%
2024-08-28	10.93	10.93	10.93	10.93	+6.117%	5	1,289	+109.973%
2024-08-27	10.30	10.30	10.30	10.30	+32.051%	300	1,289	+122.816%
2024-08-23	7.80	7.80	7.80	7.80	+6.849%	4	1,106	+194.231%
2024-08-16	7.25	7.30	7.25	7.30	-12.048%	12	1,104	+214.384%
2024-08-14	8.10	8.35	8.10	8.30	+5.063%	73	1,107	+176.506%
2024-08-12	7.68	7.90	7.68	7.90	+3.268%	19	1,037	+190.506%
2024-08-09	7.65	7.65	7.65	7.65	-2.548%	8	1,050	+200.000%
2024-08-08	7.75	7.85	7.75	7.85	0.000%	6	1,050	+192.357%
2024-08-07	7.85	7.85	7.85	7.85	+8.276%	1	1,044	+192.357%
2024-08-06	7.20	7.50	6.80	7.25	+18.852%	323	1,043	+216.552%
2024-08-05	6.15	6.15	6.10	6.10	-10.294%	19	844	+276.230%
2024-08-02	6.80	6.80	6.80	6.80	+78.947%	76	842	+237.500%
2024-07-31	4.00	4.00	3.80	3.80	+26.667%	34	844	+503.947%
2024-07-29	3.00	3.00	3.00	3.00	-14.773%	2	810	+665.000%
2024-07-23	3.52	3.52	3.52	3.52	-18.140%	1	810	+551.989%
2024-07-15	4.30	4.35	4.30	4.30	+10.256%	44	809	+433.721%
2024-07-11	3.90	3.90	3.90	3.90	+0.515%	600	771	+488.462%
2024-06-21	3.88	3.88	3.88	3.88	+19.385%	2	171	+491.495%
2024-06-03	3.25	3.25	3.25	3.25	+148.092%	2	170	+606.154%
2024-05-01	1.31	1.31	1.31	1.31	+0.769%	1	168	+1,651.908%
2024-04-29	1.36	1.36	1.30	1.30	-62.751%	6	168	+1,665.385%
2024-04-01	3.49	3.49	3.49	3.49	+53.744%	1	163	+557.593%
2024-01-31	2.23	2.27	2.23	2.27	-13.688%	46	162	+911.013%
2024-01-29	2.57	2.81	2.57	2.63	+20.091%	118	119	+772.624%
2023-12-04	2.19	2.19	2.19	2.19	0.000%	1	1	+947.945%