Dark

TMUS20270115C180
TMUS Jan 15 2027 180.00 Call (TMUS270115C00180000)
option OPRA

EOD

Sep 30, 2026

6.00-9.091%(-0.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.0000	6.0000	6.0000	6.0000	-9.091%	2	474	0.000%
2026-09-28	6.6000	6.6000	6.6000	6.6000	-7.042%	1	474	-9.091%
2026-09-25	7.1000	7.1000	7.1000	7.1000	-5.333%	20	473	-15.493%
2026-09-23	6.0000	7.5000	6.0000	7.5000	+19.048%	282	471	-20.000%
2026-09-22	7.1000	7.3000	5.7900	6.3000	-16.000%	82	304	-4.762%
2026-09-21	7.2000	7.5000	7.2000	7.5000	-4.215%	9	247	-20.000%
2026-09-18	7.0000	8.0000	7.0000	7.8300	+0.385%	16	247	-23.372%
2026-09-17	11.6000	11.6000	7.8000	7.8000	-28.440%	12	244	-23.077%
2026-09-16	12.8000	12.8000	10.5000	10.9000	-25.850%	28	243	-44.954%
2026-09-15	14.7000	14.7000	14.7000	14.7000	-11.232%	2	231	-59.184%
2026-09-14	16.5600	16.5600	16.5600	16.5600	+2.857%	2	232	-63.768%
2026-09-11	16.0000	16.1000	15.6000	16.1000	+35.294%	6	232	-62.733%
2026-09-10	12.3000	12.3000	11.5000	11.9000	-4.032%	8	236	-49.580%
2026-09-09	12.4000	12.4000	12.4000	12.4000	-21.019%	1	235	-51.613%
2026-09-04	17.0000	17.0000	15.3000	15.7000	-17.368%	12	229	-61.783%
2026-09-03	19.3000	19.5500	19.0000	19.0000	+0.211%	8	229	-68.421%
2026-09-02	17.5000	18.9600	17.5000	18.9600	+43.636%	17	224	-68.354%
2026-08-27	13.3000	13.3000	13.1000	13.2000	-15.385%	7	227	-54.545%
2026-08-25	15.6000	15.6000	15.6000	15.6000	-3.822%	1	220	-61.538%
2026-08-24	16.3000	16.5000	16.2200	16.2200	-10.879%	12	220	-63.009%
2026-08-19	19.2000	19.2000	18.2000	18.2000	+3.409%	5	220	-67.033%
2026-08-18	17.6000	17.6000	17.6000	17.6000	+12.102%	9	216	-65.909%
2026-08-17	16.1000	16.1000	15.7000	15.7000	-6.548%	2	210	-61.783%
2026-08-14	16.9000	16.9000	16.8000	16.8000	+6.329%	2	210	-64.286%
2026-08-13	15.8000	15.8000	15.8000	15.8000	+5.333%	1	210	-62.025%
2026-08-12	15.0000	15.0000	15.0000	15.0000	-0.990%	1	210	-60.000%
2026-08-11	16.1500	16.2500	14.9900	15.1500	+11.152%	10	210	-60.396%
2026-08-10	12.7000	13.6300	12.7000	13.6300	-6.644%	3	210	-55.979%
2026-08-07	14.6000	14.6000	14.6000	14.6000	+1.530%	23	209	-58.904%
2026-08-06	15.2000	15.2000	14.3800	14.3800	+4.658%	2	187	-58.275%
2026-08-05	13.7400	13.7400	13.7400	13.7400	-8.400%	1	186	-56.332%
2026-08-03	14.6000	15.0000	14.4500	15.0000	+26.050%	4	186	-60.000%
2026-07-31	11.5000	11.9000	11.5000	11.9000	-10.526%	2	185	-49.580%
2026-07-30	15.2000	15.2000	13.3000	13.3000	-24.000%	24	185	-54.887%
2026-07-29	18.3000	18.3000	15.3000	17.5000	+4.603%	4	185	-65.714%
2026-07-27	16.8000	16.8000	16.7300	16.7300	-0.417%	5	185	-64.136%
2026-07-24	16.2000	16.8000	16.2000	16.8000	+29.231%	4	180	-64.286%
2026-07-23	14.9000	15.1000	13.0000	13.0000	-53.737%	4	180	-53.846%
2026-07-17	29.5000	29.5000	28.1000	28.1000	+10.630%	2	180	-78.648%
2026-07-16	24.4400	25.4000	24.4400	25.4000	+16.514%	3	182	-76.378%
2026-07-10	19.6500	21.8000	19.6500	21.8000	+16.890%	19	182	-72.477%
2026-07-09	17.2000	18.8000	17.2000	18.6500	+0.702%	41	182	-67.828%
2026-07-08	18.5200	18.5200	18.5200	18.5200	-22.087%	1	163	-67.603%
2026-07-07	23.0000	23.7700	23.0000	23.7700	+20.354%	2	163	-74.758%
2026-07-06	18.6000	19.7500	18.6000	19.7500	+29.085%	7	163	-69.620%
2026-07-02	15.3000	15.3000	15.3000	15.3000	+31.897%	1	164	-60.784%
2026-06-30	11.6000	11.6000	11.6000	11.6000	-26.582%	1	164	-48.276%
2026-06-29	16.0000	16.0000	14.9000	15.8000	-21.000%	11	164	-62.025%
2026-06-26	20.3000	20.3000	20.0000	20.0000	+1.112%	2	163	-70.000%
2026-06-25	19.7000	19.7800	19.7000	19.7800	+6.919%	2	163	-69.666%
2026-06-22	17.5000	18.5000	17.5000	18.5000	-3.646%	2	163	-67.568%
2026-06-18	20.5000	20.6000	19.2000	19.2000	+0.524%	5	163	-68.750%
2026-06-17	21.1300	21.1300	19.1000	19.1000	-17.849%	3	163	-68.586%
2026-06-16	23.2500	23.2500	23.2500	23.2500	-3.125%	1	163	-74.194%
2026-06-11	23.5000	24.0000	23.5000	24.0000	+10.092%	2	163	-75.000%
2026-06-10	20.0000	21.8000	20.0000	21.8000	+9.000%	2	163	-72.477%
2026-06-08	20.0000	20.0000	20.0000	20.0000	+0.604%	52	163	-70.000%
2026-06-05	19.4000	20.7000	19.4000	19.8800	+6.310%	68	130	-69.819%
2026-06-04	22.3000	22.3000	18.5000	18.7000	-8.557%	29	67	-67.914%
2026-06-03	22.7000	22.7000	20.3800	20.4500	-16.531%	5	46	-70.660%
2026-05-28	24.5000	24.5000	24.5000	24.5000	-3.922%	1	43	-75.510%
2026-05-26	25.5000	25.5000	25.5000	25.5000	+10.870%	1	43	-76.471%
2026-05-15	23.0000	23.0000	23.0000	23.0000	-19.861%	1	42	-73.913%
2026-05-07	28.7000	28.7000	28.7000	28.7000	+7.612%	1	42	-79.094%
2026-05-06	26.0000	27.0000	26.0000	26.6700	-9.899%	4	42	-77.503%
2026-05-01	29.6000	29.6000	29.6000	29.6000	-11.031%	1	42	-79.730%
2026-04-29	31.0000	33.2700	31.0000	33.2700	+42.179%	4	42	-81.966%
2026-04-28	23.9000	24.0000	23.4000	23.4000	+6.364%	8	43	-74.359%
2026-04-27	23.0000	23.0000	22.0000	22.0000	-8.903%	9	46	-72.727%
2026-04-22	24.1500	24.1500	24.1500	24.1500	-49.582%	1	45	-75.155%
2026-03-13	47.9000	47.9000	47.9000	47.9000	+0.842%	3	45	-87.474%
2026-03-03	47.5000	47.5000	47.5000	47.5000	+1.713%	1	45	-87.368%
2026-03-02	46.7000	46.7000	46.7000	46.7000	+4.897%	1	45	-87.152%
2026-02-26	44.5200	44.5200	44.5200	44.5200	+0.045%	1	45	-86.523%
2026-02-20	44.5000	44.5000	44.5000	44.5000	-12.745%	2	44	-86.517%
2026-02-12	51.0000	51.0000	51.0000	51.0000	+20.283%	1	44	-88.235%
2026-02-11	42.4000	42.4000	42.4000	42.4000	+25.667%	1	44	-85.849%
2026-02-03	33.7400	33.7400	33.7400	33.7400	+23.817%	1	44	-82.217%
2026-01-29	27.2500	27.2500	27.2500	27.2500	+4.008%	5	44	-77.982%
2026-01-28	26.0000	26.2000	26.0000	26.2000	+10.084%	7	44	-77.099%
2026-01-21	23.8000	23.8000	23.8000	23.8000	-5.743%	2	42	-74.790%
2026-01-20	25.2500	25.2500	25.2500	25.2500	-4.717%	1	42	-76.238%
2026-01-16	26.9600	26.9600	26.5000	26.5000	-6.756%	3	42	-77.358%
2026-01-14	28.4200	28.4200	28.4200	28.4200	-4.245%	1	42	-78.888%
2026-01-13	29.6800	29.6800	29.6800	29.6800	-19.238%	2	41	-79.784%
2026-01-09	36.6500	36.7500	36.6500	36.7500	+7.771%	2	41	-83.673%
2026-01-06	34.1000	34.1000	34.1000	34.1000	+1.007%	1	42	-82.405%
2025-12-23	33.5000	33.9500	33.5000	33.7600	-9.369%	8	42	-82.227%
2025-12-18	37.2500	37.2500	37.2500	37.2500	+12.913%	3	42	-83.893%
2025-12-12	32.9900	32.9900	32.9900	32.9900	-17.463%	1	42	-81.813%
2025-12-08	39.9700	39.9700	39.9700	39.9700	-5.842%	1	41	-84.989%
2025-11-24	42.4500	42.4500	42.4500	42.4500	-13.420%	5	41	-85.866%
2025-11-12	49.0300	49.0300	49.0300	49.0300	+28.016%	1	39	-87.763%
2025-11-06	38.2000	38.3000	38.2000	38.3000	-7.376%	2	38	-84.334%
2025-11-03	41.3500	41.3500	41.3500	41.3500	-9.320%	2	36	-85.490%
2025-10-31	44.2500	45.7500	44.2500	45.6000	-1.618%	15	36	-86.842%
2025-10-30	46.2500	46.3500	46.2500	46.3500	-1.967%	2	36	-87.055%
2025-10-29	47.2100	47.2800	47.2100	47.2800	-11.988%	11	36	-87.310%
2025-10-27	51.8000	53.7200	51.8000	53.7200	+7.333%	8	20	-88.831%
2025-10-24	49.7600	50.0500	49.7600	50.0500	-5.028%	2	20	-88.012%
2025-10-23	50.8700	52.7000	50.8700	52.7000	-29.366%	12	20	-88.615%
2025-09-15	75.0000	75.0000	74.6100	74.6100	+4.789%	2	13	-91.958%
2025-09-10	71.2000	71.2000	71.2000	71.2000	-2.492%	1	13	-91.573%
2025-09-09	73.0200	73.0200	73.0200	73.0200	+2.845%	5	12	-91.783%
2025-08-04	71.0000	71.0000	71.0000	71.0000	-13.919%	4	12	-91.549%
2025-07-24	80.6500	82.4800	80.6500	82.4800	+24.385%	4	8	-92.726%
2025-07-23	66.3100	66.3100	66.3100	66.3100	+5.673%	1	9	-90.952%
2025-07-18	62.7500	62.7500	62.7500	62.7500	-14.159%	2	8	-90.438%
2025-07-02	73.1000	73.1000	73.1000	73.1000	+0.619%	1	8	-91.792%
2025-06-30	72.6500	72.6500	72.6500	72.6500	+20.983%	2	7	-91.741%
2025-06-17	60.0500	60.0500	60.0500	60.0500	-11.103%	1	7	-90.008%
2025-06-11	67.5500	67.5500	67.5500	67.5500	-8.095%	1	6	-91.118%
2025-06-10	72.1500	73.5000	72.1500	73.5000	-2.791%	2	6	-91.837%
2025-05-12	75.6100	75.6100	75.6100	75.6100	-5.605%	1	6	-92.065%
2025-04-30	80.1000	80.1000	80.1000	80.1000	+14.429%	1	5	-92.509%
2025-04-25	70.0000	70.0000	70.0000	70.0000	-13.366%	2	5	-91.429%
2024-11-26	80.8000	80.8000	80.8000	80.8000	+4.057%	3	5	-92.574%
2024-11-12	77.6000	77.6500	77.6000	77.6500	+24.081%	2	2	-92.273%
2024-11-04	62.5800	62.5800	62.5800	62.5800	0.000%	2	2	-90.412%