Dark

TMUS20250620C240
TMUS Jun 20 2025 240.00 Call (TMUS250620C00240000)
option OPRA

EOD

May 20, 2025

7.55-24.500%(-2.45)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	9.65	9.65	6.56	7.55	-24.500%	108	2,397	0.000%
2025-05-19	9.45	10.40	8.50	10.00	+19.617%	55	2,348	-24.500%
2025-05-16	7.94	8.90	6.88	8.36	+13.741%	504	2,392	-9.689%
2025-05-15	6.20	8.52	6.10	7.35	+42.166%	588	2,579	+2.721%
2025-05-14	5.20	5.20	4.10	5.17	-22.836%	318	2,710	+46.035%
2025-05-13	6.60	7.14	5.60	6.70	-13.660%	394	2,512	+12.687%
2025-05-12	7.90	7.90	6.00	7.76	-27.747%	385	2,378	-2.706%
2025-05-09	12.70	12.70	10.74	10.74	-30.932%	108	2,112	-29.702%
2025-05-08	15.77	15.77	15.55	15.55	-10.632%	3	2,092	-51.447%
2025-05-07	17.50	17.95	16.95	17.40	-8.034%	50	2,095	-56.609%
2025-05-06	14.50	18.92	14.50	18.92	+37.700%	31	2,142	-60.095%
2025-05-05	13.50	14.10	13.48	13.74	-9.247%	9	2,146	-45.051%
2025-05-02	14.30	15.85	14.00	15.14	+7.681%	348	2,149	-50.132%
2025-05-01	12.55	14.06	11.47	14.06	-0.916%	90	2,149	-46.302%
2025-04-30	11.25	14.47	11.25	14.19	+31.389%	70	2,152	-46.794%
2025-04-29	8.43	10.82	7.85	10.80	+28.571%	431	2,157	-30.093%
2025-04-28	6.80	8.48	6.50	8.40	+22.093%	760	2,166	-10.119%
2025-04-25	11.70	11.70	5.91	6.88	-74.697%	3,106	2,401	+9.738%
2025-04-24	25.90	27.19	25.90	27.19	+5.388%	2	1,662	-72.232%
2025-04-23	26.50	27.25	25.50	25.80	+25.547%	23	1,661	-70.736%
2025-04-21	23.07	23.07	20.55	20.55	-24.421%	2	1,662	-63.260%
2025-04-16	29.59	29.98	27.19	27.19	-2.194%	37	1,664	-72.232%
2025-04-11	26.95	27.80	26.95	27.80	+5.303%	36	1,657	-72.842%
2025-04-10	26.80	26.90	26.40	26.40	+14.683%	11	1,657	-71.402%
2025-04-09	18.58	26.15	17.55	23.02	+3.647%	334	1,657	-67.202%
2025-04-07	18.98	22.21	18.98	22.21	-1.069%	18	1,654	-66.006%
2025-04-04	30.50	30.50	22.08	22.45	-31.659%	18	1,654	-66.370%
2025-03-31	32.85	32.85	32.85	32.85	+2.241%	1	1,655	-77.017%
2025-03-28	32.13	32.13	32.13	32.13	+11.369%	2	1,655	-76.502%
2025-03-18	28.85	28.85	28.85	28.85	+10.031%	1	1,654	-73.830%
2025-03-17	26.22	26.22	26.22	26.22	-7.186%	1	1,654	-71.205%
2025-03-11	28.25	28.25	28.25	28.25	-0.458%	1	1,653	-73.274%
2025-03-05	30.05	30.05	28.38	28.38	-11.034%	13	1,653	-73.397%
2025-02-27	31.90	31.90	31.90	31.90	+1.754%	1	1,654	-76.332%
2025-02-26	31.35	31.35	31.35	31.35	-17.085%	3	1,654	-75.917%
2025-02-25	37.81	37.81	37.81	37.81	+11.633%	1	1,654	-80.032%
2025-02-21	33.87	33.87	33.87	33.87	+10.146%	2	1,654	-77.709%
2025-02-19	30.75	30.75	30.75	30.75	-10.870%	1	1,654	-75.447%
2025-02-18	33.15	34.50	33.15	34.50	-3.900%	2	1,654	-78.116%
2025-02-14	35.40	35.90	35.40	35.90	+19.667%	12	1,660	-78.969%
2025-02-13	25.18	30.00	25.17	30.00	+13.852%	26	1,661	-74.833%
2025-02-12	26.35	26.35	26.35	26.35	+2.729%	3	1,661	-71.347%
2025-02-11	24.45	25.65	24.30	25.65	+1.988%	1,004	1,661	-70.565%
2025-02-10	23.15	25.15	22.50	25.15	+31.058%	50	2,217	-69.980%
2025-02-07	19.19	19.19	19.19	19.19	+6.022%	2	2,220	-60.657%
2025-02-06	17.55	18.20	17.50	18.10	+27.735%	31	2,220	-58.287%
2025-02-05	14.19	14.19	14.17	14.17	+5.746%	11	2,198	-46.718%
2025-02-04	12.15	13.40	11.50	13.40	+14.530%	30	2,197	-43.657%
2025-02-03	11.70	11.70	11.70	11.70	+26.486%	10	2,196	-35.470%
2025-01-31	10.00	11.00	9.25	9.25	-17.778%	148	2,186	-18.378%
2025-01-30	12.94	12.94	10.90	11.25	-11.417%	13	2,180	-32.889%
2025-01-29	12.03	14.50	12.00	12.70	+100.000%	1,084	2,175	-40.551%
2025-01-28	6.65	6.75	6.10	6.35	+14.414%	159	1,350	+18.898%
2025-01-27	4.87	5.55	4.87	5.55	+16.842%	9	1,248	+36.036%
2025-01-24	4.75	4.75	4.75	4.75	-0.419%	2	1,247	+58.947%
2025-01-23	5.25	5.25	4.77	4.77	-16.754%	4	1,247	+58.281%
2025-01-22	5.75	5.75	5.73	5.73	+2.321%	39	1,246	+31.763%
2025-01-21	5.60	5.60	5.60	5.60	-3.945%	2	1,234	+34.821%
2025-01-17	5.73	5.83	5.50	5.83	+16.135%	108	1,227	+29.503%
2025-01-16	5.02	5.02	5.02	5.02	+11.556%	1	1,227	+50.398%
2025-01-15	5.07	5.10	4.50	4.50	-7.216%	30	1,226	+67.778%
2025-01-14	4.95	4.95	4.85	4.85	-8.318%	15	1,207	+55.670%
2025-01-08	5.25	5.30	5.25	5.29	+1.731%	23	1,186	+42.722%
2025-01-07	5.30	5.35	5.20	5.20	+18.182%	40	1,186	+45.192%
2025-01-06	4.20	4.40	4.00	4.40	-38.889%	26	1,166	+71.591%
2025-01-03	7.15	7.45	7.15	7.20	+2.128%	76	1,148	+4.861%
2025-01-02	7.92	7.92	7.00	7.05	-5.369%	26	1,157	+7.092%
2024-12-31	7.45	7.45	7.45	7.45	-3.871%	1	1,166	+1.342%
2024-12-30	7.75	7.75	7.75	7.75	-8.501%	1	1,166	-2.581%
2024-12-20	8.45	8.47	8.45	8.47	+0.833%	34	1,166	-10.862%
2024-12-19	8.20	8.40	8.20	8.40	-11.111%	9	1,144	-10.119%
2024-12-18	9.45	9.45	9.45	9.45	+5.000%	3	1,144	-20.106%
2024-12-17	12.11	12.11	9.00	9.00	-26.531%	9	1,144	-16.111%
2024-12-16	12.50	12.50	12.25	12.25	-16.096%	3	1,144	-38.367%
2024-12-12	14.50	14.60	14.45	14.60	-4.388%	10	1,144	-48.288%
2024-12-11	15.25	15.27	15.25	15.27	+5.675%	3	1,134	-50.557%
2024-12-10	14.45	14.45	14.45	14.45	+14.410%	1	1,138	-47.751%
2024-12-09	15.45	15.75	12.45	12.63	-41.984%	20	1,138	-40.222%
2024-12-06	21.77	21.77	21.77	21.77	+3.273%	2	1,149	-65.319%
2024-12-05	21.25	21.30	21.08	21.08	+5.400%	10	1,149	-64.184%
2024-12-04	21.63	21.63	20.00	20.00	-7.193%	3	1,149	-62.250%
2024-12-03	21.55	21.55	21.55	21.55	0.000%	1	1,150	-64.965%
2024-12-02	20.55	21.55	20.55	21.55	-7.511%	3	1,150	-64.965%
2024-11-29	23.30	23.30	22.60	23.30	0.000%	10	1,150	-67.597%
2024-11-27	22.00	23.94	22.00	23.30	+8.423%	13	1,150	-67.597%
2024-11-26	20.70	21.49	20.57	21.49	+12.454%	7	1,150	-64.867%
2024-11-25	18.70	19.11	18.14	19.11	+4.142%	12	1,150	-60.492%
2024-11-22	17.80	18.35	17.66	18.35	+22.333%	242	1,143	-58.856%
2024-11-19	15.00	15.00	15.00	15.00	-8.648%	3	1,054	-49.667%
2024-11-15	16.50	16.50	16.42	16.42	-17.900%	20	1,054	-54.019%
2024-11-14	20.00	20.00	20.00	20.00	+11.111%	1	1,047	-62.250%
2024-11-13	18.00	18.00	18.00	18.00	+4.046%	2	1,047	-58.056%
2024-11-11	17.50	17.65	17.30	17.30	+8.600%	4	1,049	-56.358%
2024-11-08	15.93	15.93	15.93	15.93	+16.277%	2	1,049	-52.605%
2024-11-07	15.00	15.00	13.45	13.70	+22.321%	48	1,050	-44.891%
2024-11-04	11.20	11.20	11.20	11.20	+6.061%	2	1,007	-32.589%
2024-10-30	10.56	10.56	10.56	10.56	-17.821%	1	1,005	-28.504%
2024-10-28	12.85	12.85	12.85	12.85	+6.198%	1	1,004	-41.245%
2024-10-25	12.10	12.10	12.10	12.10	-24.375%	2	1,003	-37.603%
2024-10-24	12.77	16.40	12.77	16.00	+50.943%	18	1,002	-52.813%
2024-10-23	10.40	10.80	10.40	10.60	-10.924%	36	1,004	-28.774%
2024-10-21	11.90	11.90	11.90	11.90	+0.422%	1	975	-36.555%
2024-10-18	11.40	11.85	10.90	11.85	+6.757%	112	976	-36.287%
2024-10-17	11.38	11.60	10.88	11.10	+2.588%	270	1,004	-31.982%
2024-10-16	9.15	10.82	8.96	10.82	+27.294%	3	1,183	-30.222%
2024-10-14	8.50	8.50	8.50	8.50	+8.280%	4	1,184	-11.176%
2024-10-11	7.89	8.12	7.45	7.85	+9.790%	648	1,188	-3.822%
2024-10-10	7.25	7.35	6.62	7.15	-7.503%	98	1,419	+5.594%
2024-10-09	7.88	7.88	7.50	7.73	+3.067%	379	1,466	-2.329%
2024-10-08	7.39	7.53	7.29	7.50	+22.951%	104	1,565	+0.667%
2024-10-04	6.05	6.10	6.05	6.10	-2.400%	42	1,627	+23.770%
2024-10-03	6.09	6.85	5.90	6.25	+2.459%	480	1,623	+20.800%
2024-10-02	5.42	6.17	5.40	6.10	+56.410%	445	1,693	+23.770%
2024-09-18	3.90	3.90	3.90	3.90	-38.389%	1	1,816	+93.590%
2024-09-16	5.89	6.33	5.89	6.33	+22.913%	290	1,816	+19.273%
2024-09-12	5.15	5.15	5.15	5.15	+25.610%	2	1,971	+46.602%
2024-09-10	4.10	4.10	4.10	4.10	-18.812%	2	1,971	+84.146%
2024-09-04	5.05	5.05	5.05	5.05	+18.267%	200	1,969	+49.505%
2024-08-29	4.27	4.27	4.27	4.27	-11.042%	1	1,769	+76.815%
2024-08-27	4.85	4.85	4.80	4.80	+31.507%	29	1,769	+57.292%
2024-08-20	3.65	3.65	3.65	3.65	-2.406%	1	1,754	+106.849%
2024-08-19	3.74	3.74	3.74	3.74	+15.077%	4	1,753	+101.872%
2024-08-14	3.25	3.25	3.25	3.25	-13.333%	1	1,749	+132.308%
2024-08-12	3.75	3.75	3.75	3.75	0.000%	1	1,748	+101.333%
2024-08-08	3.75	3.75	3.75	3.75	+7.759%	1	1,748	+101.333%
2024-08-06	3.50	3.55	3.24	3.48	-4.658%	177	1,747	+116.954%
2024-08-02	3.70	3.70	3.58	3.65	+122.561%	112	1,900	+106.849%
2024-07-23	1.64	1.64	1.64	1.64	-22.642%	2	1,956	+360.366%
2024-07-18	2.12	2.12	2.12	2.12	+24.706%	2	1,954	+256.132%
2024-07-12	1.70	1.70	1.70	1.70	+3.030%	2	1,952	+344.118%
2024-07-11	1.65	1.65	1.65	1.65	-1.786%	1	1,950	+357.576%
2024-06-21	1.68	1.68	1.68	1.68	-38.462%	4	1,949	+349.405%
2024-06-07	2.73	2.73	2.73	2.73	+175.758%	4	1,947	+176.557%
2024-06-03	1.20	1.20	0.99	0.99	+39.437%	4	1,945	+662.626%
2024-05-28	0.71	0.71	0.71	0.71	+61.364%	1	1,944	+963.380%
2024-05-01	0.39	0.58	0.39	0.44	-30.159%	8	1,944	+1,615.909%
2024-04-22	0.63	0.63	0.63	0.63	-58.278%	2	1,939	+1,098.413%
2024-04-01	1.22	1.51	1.22	1.51	+81.928%	4	1,937	+400.000%
2024-03-20	0.87	1.03	0.83	0.83	+12.162%	12	1,933	+809.639%
2024-03-14	0.80	0.87	0.74	0.74	-39.344%	53	1,933	+920.270%
2024-03-06	1.22	1.22	1.22	1.22	+35.556%	5	1,881	+518.852%
2024-03-04	0.90	0.90	0.90	0.90	+1.124%	1	1,881	+738.889%
2024-02-16	0.94	0.94	0.89	0.89	-3.261%	92	1,834	+748.315%
2024-02-13	0.92	0.92	0.92	0.92	-5.155%	64	1,834	+720.652%
2024-02-12	0.97	0.97	0.97	0.97	-2.020%	11	1,770	+678.351%
2024-02-08	0.98	0.99	0.97	0.99	-9.174%	264	1,759	+662.626%
2024-02-07	1.11	1.16	1.06	1.09	+6.863%	400	1,495	+592.661%
2024-02-06	1.05	1.05	0.97	1.02	-22.137%	772	1,095	+640.196%
2024-02-02	1.31	1.31	1.31	1.31	+11.966%	6	325	+476.336%
2024-02-01	1.21	1.24	1.17	1.17	-4.878%	86	319	+545.299%
2024-01-29	1.27	1.33	1.20	1.23	-31.285%	236	237	+513.821%
2024-01-11	2.00	2.00	1.79	1.79	0.000%	2	1	+321.788%