Dark

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

EOD

Aug 10, 2026

30.00-8.453%(-2.77)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	30.0000	30.0000	30.0000	30.0000	-8.453%	3	393	0.000%
2026-08-03	32.7700	32.7700	32.7700	32.7700	+6.743%	2	392	-8.453%
2026-07-30	31.0000	31.0000	30.7000	30.7000	-7.195%	2	390	-2.280%
2026-07-23	33.0800	33.0800	33.0800	33.0800	-35.891%	1	390	-9.311%
2026-07-17	51.6000	51.6000	51.6000	51.6000	+13.782%	1	390	-41.860%
2026-07-16	45.3500	45.3500	45.3500	45.3500	+2.741%	1	390	-33.848%
2026-07-15	44.1400	44.1400	44.1400	44.1400	-4.252%	1	390	-32.034%
2026-07-13	46.1000	46.1000	46.1000	46.1000	+8.983%	1	390	-34.924%
2026-07-10	42.3000	42.3000	42.3000	42.3000	+12.620%	1	390	-29.078%
2026-07-09	37.5600	37.5600	37.5600	37.5600	-14.830%	1	390	-20.128%
2026-07-07	44.1000	44.1000	44.1000	44.1000	+64.552%	2	389	-31.973%
2026-06-30	26.8000	26.8000	26.8000	26.8000	-20.000%	1	389	+11.940%
2026-06-29	32.3000	33.5000	32.3000	33.5000	-19.277%	4	389	-10.448%
2026-06-16	42.9000	42.9000	41.5000	41.5000	-3.488%	6	387	-27.711%
2026-06-10	41.6500	43.0000	41.6500	43.0000	+12.565%	9	387	-30.233%
2026-06-09	38.2000	38.2000	38.2000	38.2000	+3.383%	1	388	-21.466%
2026-06-08	36.9500	36.9500	36.9500	36.9500	-3.776%	1	388	-18.809%
2026-06-05	37.9200	39.1000	37.1000	38.4000	+6.519%	8	388	-21.875%
2026-06-04	41.0000	41.0000	35.3000	36.0500	-9.034%	5	388	-16.782%
2026-06-03	41.5000	41.5000	39.6300	39.6300	-19.369%	3	388	-24.300%
2026-05-27	49.1500	49.1500	49.1500	49.1500	+5.676%	1	388	-38.962%
2026-05-20	46.5100	46.5100	46.5100	46.5100	+1.996%	1	389	-35.498%
2026-05-14	45.6000	45.6000	45.6000	45.6000	-7.879%	2	389	-34.211%
2026-05-07	49.5000	49.5000	49.5000	49.5000	+3.665%	1	391	-39.394%
2026-04-15	47.7500	47.7500	47.7500	47.7500	-31.413%	3	391	-37.173%
2026-03-30	69.6000	69.6200	68.2000	69.6200	+3.771%	7	390	-56.909%
2026-03-25	67.3000	67.3000	67.0900	67.0900	+4.992%	50	397	-55.284%
2026-03-20	63.8100	63.9000	63.8100	63.9000	-9.039%	50	409	-53.052%
2026-03-11	70.2500	70.2500	70.2500	70.2500	-6.954%	75	409	-57.295%
2026-02-25	75.5000	75.5000	75.5000	75.5000	+9.818%	1	411	-60.265%
2026-02-20	68.7500	68.7500	68.7500	68.7500	-11.576%	1	411	-56.364%
2026-02-17	78.5000	78.5000	77.7500	77.7500	+7.094%	36	411	-61.415%
2026-02-12	72.5000	72.6000	72.5000	72.6000	+13.793%	50	411	-58.678%
2026-02-11	63.7500	63.8000	63.7500	63.8000	+14.934%	31	410	-52.978%
2026-02-10	55.5100	55.5100	55.5100	55.5100	+0.616%	5	410	-45.956%
2026-02-06	54.9500	55.1800	54.9500	55.1700	-5.612%	15	405	-45.623%
2026-02-04	58.4500	58.4500	58.4500	58.4500	+6.466%	1	405	-48.674%
2026-02-03	51.8000	54.9000	51.8000	54.9000	+4.571%	2	405	-45.355%
2026-01-30	52.5000	52.5000	52.5000	52.5000	+8.561%	1	405	-42.857%
2026-01-29	48.3600	48.3600	48.3600	48.3600	+3.333%	4	405	-37.965%
2026-01-26	46.8000	46.8000	46.8000	46.8000	+5.169%	5	401	-35.897%
2026-01-23	44.5000	44.5000	44.5000	44.5000	+0.565%	1	401	-32.584%
2026-01-20	44.6500	44.6500	44.2500	44.2500	-10.912%	4	400	-32.203%
2026-01-15	49.6700	49.6700	49.6700	49.6700	+2.730%	10	400	-39.601%
2026-01-13	47.2900	48.3500	47.2900	48.3500	-19.751%	11	396	-37.952%
2025-12-31	60.2500	60.2500	60.2500	60.2500	+0.871%	1	394	-50.207%
2025-12-30	59.7300	59.7300	59.7300	59.7300	+1.668%	1	394	-49.774%
2025-12-29	58.7500	58.7500	58.7500	58.7500	+7.996%	1	394	-48.936%
2025-12-23	54.5000	54.5000	54.4000	54.4000	-7.136%	2	394	-44.853%
2025-12-18	58.5800	58.5800	58.5800	58.5800	+8.481%	1	393	-48.788%
2025-12-10	54.6500	54.6500	54.0000	54.0000	-8.707%	5	392	-44.444%
2025-12-09	59.1500	59.1500	59.1500	59.1500	-6.334%	1	392	-49.281%
2025-12-08	63.1500	63.1500	63.1500	63.1500	-2.546%	7	392	-52.494%
2025-11-21	64.8000	64.8000	64.8000	64.8000	+2.047%	1	390	-53.704%
2025-11-05	63.2000	63.5000	63.2000	63.5000	-5.295%	2	389	-52.756%
2025-10-31	67.9000	69.2000	67.0500	67.0500	-5.563%	6	389	-55.257%
2025-10-29	71.0000	71.0000	71.0000	71.0000	-5.333%	1	392	-57.746%
2025-10-23	79.0000	79.0000	75.0000	75.0000	-13.134%	3	392	-60.000%
2025-10-20	86.4200	86.4200	86.3400	86.3400	-9.020%	2	391	-65.254%
2025-09-25	94.9000	94.9000	94.9000	94.9000	-3.577%	2	391	-68.388%
2025-09-12	98.3500	98.4500	98.3500	98.4200	-9.081%	6	391	-69.518%
2025-09-04	108.3500	108.3500	108.2500	108.2500	+1.691%	2	390	-72.286%
2025-08-26	106.4500	106.4500	106.4500	106.4500	-0.607%	1	389	-71.818%
2025-08-25	107.1800	107.1800	107.1000	107.1000	-6.258%	2	389	-71.989%
2025-08-21	114.5000	114.5000	114.2500	114.2500	+6.626%	2	389	-73.742%
2025-08-13	107.2200	107.2200	107.1500	107.1500	-1.153%	2	389	-72.002%
2025-08-12	108.3000	108.4500	108.2700	108.4000	+10.297%	8	389	-72.325%
2025-08-07	98.0200	98.2800	98.0200	98.2800	+3.507%	2	385	-69.475%
2025-08-05	94.8900	95.0000	94.8000	94.9500	-3.013%	54	384	-68.404%
2025-07-30	97.7100	97.9000	97.7100	97.9000	+1.556%	2	357	-69.356%
2025-07-29	96.4300	96.4300	96.4000	96.4000	-5.490%	2	356	-68.880%
2025-07-25	102.0000	102.0000	102.0000	102.0000	+13.359%	2	356	-70.588%
2025-07-23	90.0000	90.0000	89.8500	89.9800	-1.876%	4	356	-66.659%
2025-07-22	92.7500	92.7500	91.7000	91.7000	+0.438%	4	355	-67.285%
2025-07-21	91.0500	91.6600	91.0500	91.3000	+3.774%	197	353	-67.141%
2025-07-14	87.7500	87.9800	87.7500	87.9800	-11.131%	2	306	-65.901%
2025-07-01	99.0000	99.0000	99.0000	99.0000	+10.184%	1	308	-69.697%
2025-06-26	89.9900	89.9900	89.8500	89.8500	+0.526%	2	308	-66.611%
2025-06-24	89.4800	89.4800	89.3800	89.3800	+6.876%	2	309	-66.435%
2025-06-23	83.7100	83.7100	83.6300	83.6300	+0.336%	2	309	-64.128%
2025-06-18	83.3500	83.3500	83.3500	83.3500	+1.622%	1	308	-64.007%
2025-06-17	82.0200	82.0200	82.0200	82.0200	-11.186%	1	308	-63.424%
2025-06-11	92.2500	92.3500	92.2500	92.3500	-5.233%	3	308	-67.515%
2025-06-10	97.4500	97.4500	97.4500	97.4500	-4.741%	1	306	-69.215%
2025-05-30	102.1700	102.4600	102.1400	102.3000	+4.516%	20	306	-70.674%
2025-05-29	97.9000	97.9000	97.8800	97.8800	-2.993%	2	302	-69.350%
2025-05-28	100.8000	100.9000	100.8000	100.9000	-0.738%	2	302	-70.268%
2025-05-23	101.6900	101.7000	101.6500	101.6500	+0.843%	8	299	-70.487%
2025-05-21	101.3000	101.3000	100.8000	100.8000	-0.346%	3	299	-70.238%
2025-05-16	101.4000	101.4000	101.1500	101.1500	+2.586%	4	297	-70.341%
2025-05-12	98.9500	98.9500	98.6000	98.6000	-6.274%	2	296	-69.574%
2025-05-09	105.7500	105.7500	105.2000	105.2000	-3.619%	4	295	-71.483%
2025-05-06	109.4000	109.4000	109.1500	109.1500	+3.519%	2	294	-72.515%
2025-04-30	105.7400	105.7400	105.4400	105.4400	+10.640%	2	293	-71.548%
2025-04-28	95.5800	95.5800	95.3000	95.3000	-20.880%	2	292	-68.520%
2025-04-24	120.5500	120.6200	120.3500	120.4500	+1.603%	32	292	-75.093%
2025-04-23	118.1700	118.6500	118.1700	118.5500	-3.422%	18	276	-74.694%
2025-04-17	122.8300	122.8300	122.7000	122.7500	+0.640%	4	268	-75.560%
2025-04-14	122.0400	122.0400	121.9700	121.9700	+4.830%	2	268	-75.404%
2025-04-10	116.1500	116.3500	116.1500	116.3500	+3.884%	4	268	-74.216%
2025-04-04	112.0000	112.0000	112.0000	112.0000	-10.721%	4	266	-73.214%
2025-04-01	125.3900	125.4500	125.3900	125.4500	+0.723%	8	266	-76.086%
2025-03-31	124.3500	124.7200	124.0900	124.5500	-0.240%	72	262	-75.913%
2025-03-28	124.8000	124.8500	124.8000	124.8500	-1.925%	4	228	-75.971%
2025-03-27	127.3000	127.3000	127.3000	127.3000	+7.381%	4	227	-76.434%
2025-03-24	118.5500	118.5500	118.5500	118.5500	+1.282%	1	227	-74.694%
2025-03-21	116.9600	117.4000	116.9400	117.0500	+1.650%	52	227	-74.370%
2025-03-12	115.3000	115.3500	115.1500	115.1500	-8.466%	8	221	-73.947%
2025-03-10	125.7800	125.8500	125.4000	125.8000	+0.239%	8	217	-76.153%
2025-03-07	123.3500	126.2600	122.5500	125.5000	+1.784%	116	215	-76.096%
2025-03-06	122.2600	123.3500	121.8100	123.3000	+0.407%	150	186	-75.669%
2025-03-05	122.3300	123.0000	121.9200	122.8000	-4.880%	226	111	-75.570%
2025-02-14	129.1000	129.1000	129.1000	129.1000	+61.214%	2	5	-76.762%
2025-01-23	80.0800	80.0800	80.0800	80.0800	-25.507%	1	5	-62.537%
2024-12-02	107.5000	107.5000	107.5000	107.5000	+6.965%	2	4	-72.093%
2024-11-14	100.5000	100.5000	100.5000	100.5000	0.000%	2	2	-70.149%