Dark

TMUS20270115C150
TMUS Jan 15 2027 150.00 Call (TMUS270115C00150000)
option OPRA

EOD

Oct 1, 2026

18.94-16.711%(-3.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	18.9400	18.9400	18.9400	18.9400	-16.711%	1	394	0.000%
2026-09-24	23.6400	23.6400	22.7400	22.7400	+12.630%	2	394	-16.711%
2026-09-22	20.1900	20.1900	20.1900	20.1900	-11.253%	1	396	-6.191%
2026-09-21	21.0600	23.2500	21.0600	22.7500	-9.000%	11	395	-16.747%
2026-09-18	24.0000	25.0000	24.0000	25.0000	+5.175%	2	391	-24.240%
2026-09-17	26.7500	26.7500	22.6000	23.7700	-35.495%	7	393	-20.320%
2026-09-11	36.8500	36.8500	36.8500	36.8500	+20.622%	1	396	-48.602%
2026-09-10	30.5500	30.5500	30.5500	30.5500	-26.474%	1	396	-38.003%
2026-09-02	41.5500	41.5500	41.5500	41.5500	+14.148%	1	395	-54.416%
2026-08-20	36.4000	36.4000	36.4000	36.4000	-5.085%	2	395	-47.967%
2026-08-19	38.3500	38.3500	38.3500	38.3500	+27.833%	1	393	-50.613%
2026-08-10	30.0000	30.0000	30.0000	30.0000	-8.453%	3	393	-36.867%
2026-08-03	32.7700	32.7700	32.7700	32.7700	+6.743%	2	392	-42.203%
2026-07-30	31.0000	31.0000	30.7000	30.7000	-7.195%	2	390	-38.306%
2026-07-23	33.0800	33.0800	33.0800	33.0800	-35.891%	1	390	-42.745%
2026-07-17	51.6000	51.6000	51.6000	51.6000	+13.782%	1	390	-63.295%
2026-07-16	45.3500	45.3500	45.3500	45.3500	+2.741%	1	390	-58.236%
2026-07-15	44.1400	44.1400	44.1400	44.1400	-4.252%	1	390	-57.091%
2026-07-13	46.1000	46.1000	46.1000	46.1000	+8.983%	1	390	-58.915%
2026-07-10	42.3000	42.3000	42.3000	42.3000	+12.620%	1	390	-55.225%
2026-07-09	37.5600	37.5600	37.5600	37.5600	-14.830%	1	390	-49.574%
2026-07-07	44.1000	44.1000	44.1000	44.1000	+64.552%	2	389	-57.052%
2026-06-30	26.8000	26.8000	26.8000	26.8000	-20.000%	1	389	-29.328%
2026-06-29	32.3000	33.5000	32.3000	33.5000	-19.277%	4	389	-43.463%
2026-06-16	42.9000	42.9000	41.5000	41.5000	-3.488%	6	387	-54.361%
2026-06-10	41.6500	43.0000	41.6500	43.0000	+12.565%	9	387	-55.953%
2026-06-09	38.2000	38.2000	38.2000	38.2000	+3.383%	1	388	-50.419%
2026-06-08	36.9500	36.9500	36.9500	36.9500	-3.776%	1	388	-48.742%
2026-06-05	37.9200	39.1000	37.1000	38.4000	+6.519%	8	388	-50.677%
2026-06-04	41.0000	41.0000	35.3000	36.0500	-9.034%	5	388	-47.462%
2026-06-03	41.5000	41.5000	39.6300	39.6300	-19.369%	3	388	-52.208%
2026-05-27	49.1500	49.1500	49.1500	49.1500	+5.676%	1	388	-61.465%
2026-05-20	46.5100	46.5100	46.5100	46.5100	+1.996%	1	389	-59.278%
2026-05-14	45.6000	45.6000	45.6000	45.6000	-7.879%	2	389	-58.465%
2026-05-07	49.5000	49.5000	49.5000	49.5000	+3.665%	1	391	-61.737%
2026-04-15	47.7500	47.7500	47.7500	47.7500	-31.413%	3	391	-60.335%
2026-03-30	69.6000	69.6200	68.2000	69.6200	+3.771%	7	390	-72.795%
2026-03-25	67.3000	67.3000	67.0900	67.0900	+4.992%	50	397	-71.769%
2026-03-20	63.8100	63.9000	63.8100	63.9000	-9.039%	50	409	-70.360%
2026-03-11	70.2500	70.2500	70.2500	70.2500	-6.954%	75	409	-73.039%
2026-02-25	75.5000	75.5000	75.5000	75.5000	+9.818%	1	411	-74.914%
2026-02-20	68.7500	68.7500	68.7500	68.7500	-11.576%	1	411	-72.451%
2026-02-17	78.5000	78.5000	77.7500	77.7500	+7.094%	36	411	-75.640%
2026-02-12	72.5000	72.6000	72.5000	72.6000	+13.793%	50	411	-73.912%
2026-02-11	63.7500	63.8000	63.7500	63.8000	+14.934%	31	410	-70.313%
2026-02-10	55.5100	55.5100	55.5100	55.5100	+0.616%	5	410	-65.880%
2026-02-06	54.9500	55.1800	54.9500	55.1700	-5.612%	15	405	-65.670%
2026-02-04	58.4500	58.4500	58.4500	58.4500	+6.466%	1	405	-67.596%
2026-02-03	51.8000	54.9000	51.8000	54.9000	+4.571%	2	405	-65.501%
2026-01-30	52.5000	52.5000	52.5000	52.5000	+8.561%	1	405	-63.924%
2026-01-29	48.3600	48.3600	48.3600	48.3600	+3.333%	4	405	-60.835%
2026-01-26	46.8000	46.8000	46.8000	46.8000	+5.169%	5	401	-59.530%
2026-01-23	44.5000	44.5000	44.5000	44.5000	+0.565%	1	401	-57.438%
2026-01-20	44.6500	44.6500	44.2500	44.2500	-10.912%	4	400	-57.198%
2026-01-15	49.6700	49.6700	49.6700	49.6700	+2.730%	10	400	-61.868%
2026-01-13	47.2900	48.3500	47.2900	48.3500	-19.751%	11	396	-60.827%
2025-12-31	60.2500	60.2500	60.2500	60.2500	+0.871%	1	394	-68.564%
2025-12-30	59.7300	59.7300	59.7300	59.7300	+1.668%	1	394	-68.291%
2025-12-29	58.7500	58.7500	58.7500	58.7500	+7.996%	1	394	-67.762%
2025-12-23	54.5000	54.5000	54.4000	54.4000	-7.136%	2	394	-65.184%
2025-12-18	58.5800	58.5800	58.5800	58.5800	+8.481%	1	393	-67.668%
2025-12-10	54.6500	54.6500	54.0000	54.0000	-8.707%	5	392	-64.926%
2025-12-09	59.1500	59.1500	59.1500	59.1500	-6.334%	1	392	-67.980%
2025-12-08	63.1500	63.1500	63.1500	63.1500	-2.546%	7	392	-70.008%
2025-11-21	64.8000	64.8000	64.8000	64.8000	+2.047%	1	390	-70.772%
2025-11-05	63.2000	63.5000	63.2000	63.5000	-5.295%	2	389	-70.173%
2025-10-31	67.9000	69.2000	67.0500	67.0500	-5.563%	6	389	-71.752%
2025-10-29	71.0000	71.0000	71.0000	71.0000	-5.333%	1	392	-73.324%
2025-10-23	79.0000	79.0000	75.0000	75.0000	-13.134%	3	392	-74.747%
2025-10-20	86.4200	86.4200	86.3400	86.3400	-9.020%	2	391	-78.063%
2025-09-25	94.9000	94.9000	94.9000	94.9000	-3.577%	2	391	-80.042%
2025-09-12	98.3500	98.4500	98.3500	98.4200	-9.081%	6	391	-80.756%
2025-09-04	108.3500	108.3500	108.2500	108.2500	+1.691%	2	390	-82.503%
2025-08-26	106.4500	106.4500	106.4500	106.4500	-0.607%	1	389	-82.208%
2025-08-25	107.1800	107.1800	107.1000	107.1000	-6.258%	2	389	-82.316%
2025-08-21	114.5000	114.5000	114.2500	114.2500	+6.626%	2	389	-83.422%
2025-08-13	107.2200	107.2200	107.1500	107.1500	-1.153%	2	389	-82.324%
2025-08-12	108.3000	108.4500	108.2700	108.4000	+10.297%	8	389	-82.528%
2025-08-07	98.0200	98.2800	98.0200	98.2800	+3.507%	2	385	-80.729%
2025-08-05	94.8900	95.0000	94.8000	94.9500	-3.013%	54	384	-80.053%
2025-07-30	97.7100	97.9000	97.7100	97.9000	+1.556%	2	357	-80.654%
2025-07-29	96.4300	96.4300	96.4000	96.4000	-5.490%	2	356	-80.353%
2025-07-25	102.0000	102.0000	102.0000	102.0000	+13.359%	2	356	-81.431%
2025-07-23	90.0000	90.0000	89.8500	89.9800	-1.876%	4	356	-78.951%
2025-07-22	92.7500	92.7500	91.7000	91.7000	+0.438%	4	355	-79.346%
2025-07-21	91.0500	91.6600	91.0500	91.3000	+3.774%	197	353	-79.255%
2025-07-14	87.7500	87.9800	87.7500	87.9800	-11.131%	2	306	-78.472%
2025-07-01	99.0000	99.0000	99.0000	99.0000	+10.184%	1	308	-80.869%
2025-06-26	89.9900	89.9900	89.8500	89.8500	+0.526%	2	308	-78.920%
2025-06-24	89.4800	89.4800	89.3800	89.3800	+6.876%	2	309	-78.810%
2025-06-23	83.7100	83.7100	83.6300	83.6300	+0.336%	2	309	-77.353%
2025-06-18	83.3500	83.3500	83.3500	83.3500	+1.622%	1	308	-77.277%
2025-06-17	82.0200	82.0200	82.0200	82.0200	-11.186%	1	308	-76.908%
2025-06-11	92.2500	92.3500	92.2500	92.3500	-5.233%	3	308	-79.491%
2025-06-10	97.4500	97.4500	97.4500	97.4500	-4.741%	1	306	-80.564%
2025-05-30	102.1700	102.4600	102.1400	102.3000	+4.516%	20	306	-81.486%
2025-05-29	97.9000	97.9000	97.8800	97.8800	-2.993%	2	302	-80.650%
2025-05-28	100.8000	100.9000	100.8000	100.9000	-0.738%	2	302	-81.229%
2025-05-23	101.6900	101.7000	101.6500	101.6500	+0.843%	8	299	-81.367%
2025-05-21	101.3000	101.3000	100.8000	100.8000	-0.346%	3	299	-81.210%
2025-05-16	101.4000	101.4000	101.1500	101.1500	+2.586%	4	297	-81.275%
2025-05-12	98.9500	98.9500	98.6000	98.6000	-6.274%	2	296	-80.791%
2025-05-09	105.7500	105.7500	105.2000	105.2000	-3.619%	4	295	-81.996%
2025-05-06	109.4000	109.4000	109.1500	109.1500	+3.519%	2	294	-82.648%
2025-04-30	105.7400	105.7400	105.4400	105.4400	+10.640%	2	293	-82.037%
2025-04-28	95.5800	95.5800	95.3000	95.3000	-20.880%	2	292	-80.126%
2025-04-24	120.5500	120.6200	120.3500	120.4500	+1.603%	32	292	-84.276%
2025-04-23	118.1700	118.6500	118.1700	118.5500	-3.422%	18	276	-84.024%
2025-04-17	122.8300	122.8300	122.7000	122.7500	+0.640%	4	268	-84.570%
2025-04-14	122.0400	122.0400	121.9700	121.9700	+4.830%	2	268	-84.472%
2025-04-10	116.1500	116.3500	116.1500	116.3500	+3.884%	4	268	-83.722%
2025-04-04	112.0000	112.0000	112.0000	112.0000	-10.721%	4	266	-83.089%
2025-04-01	125.3900	125.4500	125.3900	125.4500	+0.723%	8	266	-84.902%
2025-03-31	124.3500	124.7200	124.0900	124.5500	-0.240%	72	262	-84.793%
2025-03-28	124.8000	124.8500	124.8000	124.8500	-1.925%	4	228	-84.830%
2025-03-27	127.3000	127.3000	127.3000	127.3000	+7.381%	4	227	-85.122%
2025-03-24	118.5500	118.5500	118.5500	118.5500	+1.282%	1	227	-84.024%
2025-03-21	116.9600	117.4000	116.9400	117.0500	+1.650%	52	227	-83.819%
2025-03-12	115.3000	115.3500	115.1500	115.1500	-8.466%	8	221	-83.552%
2025-03-10	125.7800	125.8500	125.4000	125.8000	+0.239%	8	217	-84.944%
2025-03-07	123.3500	126.2600	122.5500	125.5000	+1.784%	116	215	-84.908%
2025-03-06	122.2600	123.3500	121.8100	123.3000	+0.407%	150	186	-84.639%
2025-03-05	122.3300	123.0000	121.9200	122.8000	-4.880%	226	111	-84.577%
2025-02-14	129.1000	129.1000	129.1000	129.1000	+61.214%	2	5	-85.329%
2025-01-23	80.0800	80.0800	80.0800	80.0800	-25.507%	1	5	-76.349%
2024-12-02	107.5000	107.5000	107.5000	107.5000	+6.965%	2	4	-82.381%
2024-11-14	100.5000	100.5000	100.5000	100.5000	0.000%	2	2	-81.154%