Dark

TMUS20250919C240
TMUS Sep 19 2025 240.00 Call (TMUS250919C00240000)
option OPRA

EOD

May 20, 2025

15.50-14.127%(-2.55)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	17.90	17.90	15.50	15.50	-14.127%	10	806	0.000%
2025-05-19	18.65	18.68	18.05	18.05	+4.335%	7	800	-14.127%
2025-05-16	16.14	17.30	16.14	17.30	+4.532%	20	805	-10.405%
2025-05-15	14.75	16.85	14.50	16.55	+33.468%	81	807	-6.344%
2025-05-14	12.35	12.50	12.15	12.40	-15.932%	14	792	+25.000%
2025-05-13	14.90	14.90	14.00	14.75	-8.385%	17	781	+5.085%
2025-05-12	16.50	16.92	14.60	16.10	-17.899%	22	774	-3.727%
2025-05-09	21.00	21.00	19.61	19.61	-14.813%	6	756	-20.959%
2025-05-08	23.00	23.05	23.00	23.02	-10.253%	3	755	-32.667%
2025-05-07	26.40	26.40	25.65	25.65	+7.547%	2	756	-39.571%
2025-05-02	22.60	23.85	22.60	23.85	+10.673%	30	757	-35.010%
2025-05-01	21.55	21.55	21.55	21.55	-0.462%	2	758	-28.074%
2025-04-30	19.89	22.50	19.89	21.65	+18.306%	6	756	-28.406%
2025-04-29	16.20	18.30	16.20	18.30	+21.595%	30	762	-15.301%
2025-04-28	14.33	15.60	14.33	15.05	+10.256%	24	738	+2.990%
2025-04-25	20.42	20.42	13.65	13.65	-61.255%	72	727	+13.553%
2025-04-24	35.23	35.23	35.23	35.23	-4.448%	1	707	-56.003%
2025-04-16	36.87	36.87	36.87	36.87	+6.254%	3	708	-57.960%
2025-04-11	33.45	34.70	33.45	34.70	+2.632%	16	708	-55.331%
2025-04-10	33.81	33.81	33.81	33.81	+24.530%	1	703	-54.156%
2025-04-09	24.06	27.15	24.06	27.15	-7.935%	17	702	-42.910%
2025-04-04	29.49	29.49	29.49	29.49	-29.025%	2	686	-47.440%
2025-04-03	41.55	41.55	41.55	41.55	+8.770%	3	687	-62.696%
2025-04-02	38.20	38.20	38.20	38.20	-0.443%	2	682	-59.424%
2025-04-01	36.50	38.37	36.50	38.37	+0.974%	12	682	-59.604%
2025-03-31	38.00	38.00	38.00	38.00	-0.861%	1	671	-59.211%
2025-03-28	38.33	38.33	38.33	38.33	-2.468%	2	672	-59.562%
2025-03-27	38.50	39.30	38.35	39.30	+22.813%	13	673	-60.560%
2025-03-25	32.00	32.00	32.00	32.00	-1.840%	2	670	-51.563%
2025-03-24	32.60	32.60	32.60	32.60	+5.161%	1	668	-52.454%
2025-03-20	32.00	32.00	31.00	31.00	-4.054%	2	667	-50.000%
2025-03-12	27.60	32.31	27.60	32.31	-27.718%	8	665	-52.027%
2025-03-04	44.70	44.70	44.70	44.70	+8.653%	1	657	-65.324%
2025-02-28	41.14	41.14	41.14	41.14	+11.039%	2	658	-62.324%
2025-02-26	36.60	37.20	36.50	37.05	+2.207%	393	658	-58.165%
2025-02-20	35.80	36.25	35.80	36.25	+2.895%	12	387	-57.241%
2025-02-19	35.23	35.23	35.23	35.23	-5.423%	1	392	-56.003%
2025-02-14	37.25	37.25	37.25	37.25	-2.742%	2	392	-58.389%
2025-02-13	37.12	38.30	37.12	38.30	+20.063%	4	392	-59.530%
2025-02-12	31.90	31.90	31.90	31.90	+4.590%	7	392	-51.411%
2025-02-11	28.89	30.50	28.87	30.50	+5.536%	35	392	-49.180%
2025-02-10	28.05	28.90	28.05	28.90	+13.869%	15	413	-46.367%
2025-02-07	24.75	25.38	24.75	25.38	+8.927%	16	414	-38.928%
2025-02-06	22.70	23.60	22.70	23.30	+17.027%	71	410	-33.476%
2025-02-05	19.30	19.91	19.30	19.91	+6.471%	3	410	-22.150%
2025-02-04	17.08	18.80	17.08	18.70	+6.796%	4	410	-17.112%
2025-02-03	15.00	17.51	15.00	17.51	+20.261%	2	413	-11.479%
2025-01-31	14.56	14.56	14.56	14.56	-24.364%	2	411	+6.456%
2025-01-30	19.25	19.25	19.25	19.25	+10.252%	6	413	-19.481%
2025-01-29	18.40	19.24	16.00	17.46	+74.600%	10	413	-11.226%
2025-01-28	10.00	10.00	10.00	10.00	+0.503%	1	412	+55.000%
2025-01-27	9.95	9.95	9.95	9.95	+21.341%	11	411	+55.779%
2025-01-24	8.20	8.20	8.20	8.20	+2.500%	2	400	+89.024%
2025-01-23	8.00	8.00	8.00	8.00	-13.978%	3	400	+93.750%
2025-01-22	9.30	9.30	9.30	9.30	+0.868%	1	398	+66.667%
2025-01-21	9.22	9.22	9.22	9.22	+8.983%	2	396	+68.113%
2025-01-16	8.95	8.95	8.46	8.46	-7.033%	13	396	+83.215%
2025-01-13	9.10	9.10	9.10	9.10	+20.370%	1	386	+70.330%
2025-01-10	7.56	7.56	7.56	7.56	-13.103%	2	386	+105.026%
2025-01-08	8.70	8.70	8.70	8.70	+9.434%	22	371	+78.161%
2025-01-07	7.95	7.95	7.95	7.95	+8.904%	1	371	+94.969%
2025-01-06	7.93	7.93	7.30	7.30	-36.522%	10	371	+112.329%
2025-01-03	11.50	11.50	11.45	11.50	+1.770%	24	378	+34.783%
2025-01-02	11.70	11.70	11.30	11.30	-1.310%	7	379	+37.168%
2024-12-31	11.45	11.45	11.45	11.45	-0.435%	3	376	+35.371%
2024-12-30	11.55	11.55	11.50	11.50	-10.156%	26	376	+34.783%
2024-12-27	12.80	12.80	12.80	12.80	-5.535%	4	376	+21.094%
2024-12-26	13.55	13.55	13.55	13.55	+13.866%	1	374	+14.391%
2024-12-23	11.50	11.90	11.50	11.90	-4.032%	3	373	+30.252%
2024-12-19	12.40	12.40	12.40	12.40	-6.415%	4	373	+25.000%
2024-12-18	13.25	13.25	13.25	13.25	+8.607%	3	373	+16.981%
2024-12-17	14.95	14.95	12.20	12.20	-36.951%	4	373	+27.049%
2024-12-12	18.00	19.35	18.00	19.35	-2.959%	10	371	-19.897%
2024-12-11	20.15	20.15	19.89	19.94	+0.151%	333	365	-22.267%
2024-12-10	19.91	19.91	19.91	19.91	+10.611%	4	137	-22.150%
2024-12-09	21.50	21.50	18.00	18.00	-31.219%	23	137	-13.889%
2024-12-06	26.60	26.60	26.17	26.17	+1.473%	4	114	-40.772%
2024-12-05	25.79	25.79	25.79	25.79	+5.697%	7	112	-39.899%
2024-12-04	24.40	24.40	24.40	24.40	-7.750%	1	105	-36.475%
2024-12-02	26.45	26.45	26.45	26.45	-3.538%	6	104	-41.399%
2024-11-29	26.33	27.42	26.33	27.42	-2.350%	8	98	-43.472%
2024-11-27	26.55	28.50	26.55	28.08	+8.585%	7	92	-44.801%
2024-11-26	24.67	25.86	24.67	25.86	+13.921%	2	92	-40.062%
2024-11-22	22.70	22.70	22.70	22.70	+8.353%	2	91	-31.718%
2024-11-21	20.95	20.95	20.95	20.95	+1.946%	5	85	-26.014%
2024-11-20	20.55	20.55	20.55	20.55	+2.392%	4	85	-24.574%
2024-11-19	20.14	20.14	20.07	20.07	-14.741%	12	81	-22.770%
2024-11-13	23.54	23.54	23.54	23.54	+5.089%	1	78	-34.155%
2024-11-12	22.35	22.40	22.35	22.40	+2.989%	14	77	-30.804%
2024-11-11	20.21	21.75	20.21	21.75	+9.848%	2	66	-28.736%
2024-11-08	19.90	19.90	19.80	19.80	+11.049%	4	65	-21.717%
2024-11-06	17.83	17.83	17.83	17.83	+24.251%	5	65	-13.068%
2024-11-04	14.35	14.35	14.35	14.35	-21.024%	3	60	+8.014%
2024-10-25	18.17	18.17	18.17	18.17	-0.165%	2	57	-14.695%
2024-10-24	18.20	18.20	18.20	18.20	+23.390%	1	57	-14.835%
2024-10-23	14.75	14.75	14.75	14.75	+33.484%	50	56	+5.085%
2024-10-14	11.05	11.05	11.05	11.05	+75.397%	1	6	+40.271%
2024-09-25	6.30	6.30	6.30	6.30	0.000%	5	5	+146.032%