Dark

TMUS20270115C190
TMUS Jan 15 2027 190.00 Call (TMUS270115C00190000)
option OPRA

EOD

Oct 1, 2026

2.95-15.714%(-0.55)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.2000	3.2000	2.9500	2.9500	-15.714%	7	750	0.000%
2026-09-30	3.5000	3.5000	3.5000	3.5000	-14.634%	10	751	-15.714%
2026-09-28	4.3000	4.3000	4.1000	4.1000	-1.205%	54	741	-28.049%
2026-09-25	4.3000	4.3000	4.1500	4.1500	-15.306%	57	687	-28.916%
2026-09-23	4.9000	4.9000	4.9000	4.9000	+13.426%	1	634	-39.796%
2026-09-22	4.3000	4.3200	4.3000	4.3200	-4.000%	10	633	-31.713%
2026-09-21	5.1500	5.1500	4.5000	4.5000	-10.891%	13	632	-34.444%
2026-09-18	5.1000	5.1100	5.0500	5.0500	+12.222%	21	635	-41.584%
2026-09-17	6.5000	6.5000	4.5000	4.5000	-37.500%	17	640	-34.444%
2026-09-16	8.6000	8.6000	7.2000	7.2000	-29.412%	2	631	-59.028%
2026-09-11	10.2000	10.2000	10.2000	10.2000	+26.708%	3	630	-71.078%
2026-09-10	8.0000	8.0500	8.0000	8.0500	-4.167%	2	633	-63.354%
2026-09-09	8.6000	8.6000	8.4000	8.4000	-16.251%	208	631	-64.881%
2026-09-08	10.3000	10.3000	10.0000	10.0300	-4.476%	18	526	-70.588%
2026-09-04	10.8000	11.0000	10.5000	10.5000	-26.160%	9	544	-71.905%
2026-09-03	13.7100	14.3000	13.7100	14.2200	+7.483%	26	544	-79.255%
2026-09-02	13.4000	13.4000	13.2300	13.2300	+16.053%	14	549	-77.702%
2026-09-01	11.4000	11.4000	11.4000	11.4000	+7.547%	1	551	-74.123%
2026-08-31	10.6000	10.6000	10.6000	10.6000	+3.922%	6	550	-72.170%
2026-08-28	10.3000	10.3000	10.2000	10.2000	-0.971%	21	550	-71.078%
2026-08-26	11.1400	11.1400	10.3000	10.3000	-16.935%	29	554	-71.359%
2026-08-24	12.4000	12.4000	12.4000	12.4000	+13.242%	2	531	-76.210%
2026-08-20	10.7500	10.9500	10.7500	10.9500	-22.340%	2	531	-73.059%
2026-08-19	14.1000	14.1000	14.1000	14.1000	+10.156%	6	530	-79.078%
2026-08-18	11.5000	12.8000	11.5000	12.8000	+26.733%	4	524	-76.953%
2026-08-17	11.0500	11.0500	10.1000	10.1000	-10.619%	4	524	-70.792%
2026-08-13	11.3000	11.3000	11.3000	11.3000	+13.000%	1	525	-73.894%
2026-08-12	10.0000	10.0000	10.0000	10.0000	-7.407%	1	526	-70.500%
2026-08-11	10.6000	10.8000	10.6000	10.8000	+9.091%	7	525	-72.685%
2026-08-10	9.7000	9.9000	9.4000	9.9000	-8.333%	20	525	-70.202%
2026-08-07	10.6000	10.8000	10.6000	10.8000	-0.917%	2	511	-72.685%
2026-08-06	10.9000	10.9000	10.9000	10.9000	+23.303%	1	511	-72.936%
2026-08-05	9.2000	9.2000	8.8400	8.8400	-18.899%	6	512	-66.629%
2026-08-04	10.9000	10.9000	10.9000	10.9000	+6.863%	2	506	-72.936%
2026-08-03	10.9000	10.9000	10.2000	10.2000	+21.429%	18	507	-71.078%
2026-07-31	8.6000	8.6000	8.4000	8.4000	-12.500%	2	493	-64.881%
2026-07-30	9.6000	9.6000	9.6000	9.6000	-20.727%	1	493	-69.271%
2026-07-27	13.6000	13.6000	12.1100	12.1100	-6.846%	4	493	-75.640%
2026-07-24	11.7000	13.0000	11.7000	13.0000	+44.444%	6	492	-77.308%
2026-07-23	11.5000	12.8700	9.0000	9.0000	-53.608%	42	494	-67.222%
2026-07-22	21.0000	21.2900	18.5000	19.4000	-10.310%	101	478	-84.794%
2026-07-20	19.2000	21.9000	19.2000	21.6300	+7.612%	9	495	-86.362%
2026-07-17	23.4400	23.5000	20.1000	20.1000	+43.571%	12	489	-85.323%
2026-07-09	13.0200	14.0000	13.0200	14.0000	-9.677%	2	491	-78.929%
2026-07-08	15.6500	15.6500	15.5000	15.5000	-4.439%	2	491	-80.968%
2026-07-07	17.6000	18.6000	16.2200	16.2200	+6.711%	10	492	-81.813%
2026-07-06	15.0000	15.2000	15.0000	15.2000	+39.450%	14	489	-80.592%
2026-07-01	10.9000	10.9000	10.9000	10.9000	+15.344%	3	487	-72.936%
2026-06-30	10.1500	10.1500	8.8000	9.4500	-5.500%	10	487	-68.783%
2026-06-29	13.4000	13.4000	10.0000	10.0000	-31.034%	5	487	-70.500%
2026-06-26	14.4000	15.3000	14.4000	14.5000	-1.293%	62	487	-79.655%
2026-06-25	15.6000	15.6000	14.6900	14.6900	-2.067%	21	462	-79.918%
2026-06-24	15.3000	15.3000	15.0000	15.0000	-1.316%	11	450	-80.333%
2026-06-18	15.2000	15.2000	15.2000	15.2000	+2.703%	6	449	-80.592%
2026-06-17	15.0000	16.5000	14.8000	14.8000	-10.303%	8	449	-80.068%
2026-06-16	17.3000	17.3000	16.5000	16.5000	-16.456%	9	449	-82.121%
2026-06-12	19.4000	20.0000	19.4000	19.7500	+1.282%	5	447	-85.063%
2026-06-11	19.5000	19.5000	19.4000	19.5000	+10.169%	4	447	-84.872%
2026-06-10	17.0000	17.7000	17.0000	17.7000	+12.025%	8	446	-83.333%
2026-06-09	15.5000	15.8000	15.5000	15.8000	-0.629%	42	442	-81.329%
2026-06-05	15.1000	15.9000	15.0000	15.9000	+17.778%	45	406	-81.447%
2026-06-04	15.7000	15.7000	13.5000	13.5000	-20.118%	2	368	-78.148%
2026-06-03	18.1000	18.1000	16.1000	16.9000	-11.053%	15	368	-82.544%
2026-06-02	18.2000	19.3000	18.2000	19.0000	+4.396%	8	362	-84.474%
2026-06-01	18.2000	18.2000	18.2000	18.2000	0.000%	3	358	-83.791%
2026-05-29	18.2000	18.3000	18.0000	18.2000	-1.728%	12	356	-83.791%
2026-05-28	19.2000	19.2000	18.5200	18.5200	-9.659%	2	355	-84.071%
2026-05-26	20.1000	20.5000	20.1000	20.5000	+1.838%	2	354	-85.610%
2026-05-22	19.9500	20.1300	19.9500	20.1300	+0.650%	10	354	-85.345%
2026-05-21	20.0000	20.0000	20.0000	20.0000	-11.387%	10	359	-85.250%
2026-05-19	22.5700	22.5700	22.5700	22.5700	+12.850%	1	359	-86.930%
2026-05-18	20.4000	20.4000	20.0000	20.0000	+12.045%	2	354	-85.250%
2026-05-15	19.0000	19.0000	17.7000	17.8500	-10.750%	8	354	-83.473%
2026-05-13	20.5000	20.5000	20.0000	20.0000	-9.297%	2	353	-85.250%
2026-05-12	21.9600	22.0500	21.9600	22.0500	+12.500%	6	353	-86.621%
2026-05-11	21.1000	21.1000	19.6000	19.6000	-8.837%	11	353	-84.949%
2026-05-08	21.5000	21.5000	21.5000	21.5000	-5.702%	3	352	-86.279%
2026-05-07	22.0000	22.8000	22.0000	22.8000	+11.220%	5	352	-87.061%
2026-05-06	21.0000	21.0000	20.5000	20.5000	-6.393%	2	352	-85.610%
2026-05-05	22.3000	22.4000	21.9000	21.9000	-2.623%	21	352	-86.530%
2026-05-04	22.4000	23.2000	22.0000	22.4900	-7.449%	7	336	-86.883%
2026-04-30	24.3000	24.3000	24.3000	24.3000	-9.328%	1	336	-87.860%
2026-04-29	23.8000	26.8000	23.8000	26.8000	+46.528%	5	336	-88.993%
2026-04-28	18.9000	19.0000	18.2900	18.2900	+1.611%	5	337	-83.871%
2026-04-27	20.0000	20.4500	18.0000	18.0000	-12.195%	16	337	-83.611%
2026-04-24	20.5000	20.5000	20.5000	20.5000	-6.818%	1	336	-85.610%
2026-04-23	23.1800	23.1800	22.0000	22.0000	+16.402%	2	336	-86.591%
2026-04-22	20.0000	20.0000	18.9000	18.9000	-25.882%	4	336	-84.392%
2026-04-21	27.9600	27.9600	25.5000	25.5000	+0.870%	4	338	-88.431%
2026-04-20	25.2800	25.2800	25.2800	25.2800	+1.323%	1	338	-88.331%
2026-04-17	24.9500	24.9500	24.9500	24.9500	+16.589%	1	338	-88.176%
2026-04-15	21.5900	21.7500	21.4000	21.4000	-0.233%	5	338	-86.215%
2026-04-14	20.9000	21.4500	20.9000	21.4500	-3.941%	3	337	-86.247%
2026-04-13	22.3300	22.3300	22.3300	22.3300	-48.070%	1	337	-86.789%
2026-03-09	43.0000	43.0000	43.0000	43.0000	-3.392%	1	337	-93.140%
2026-02-24	44.5100	44.5100	44.5100	44.5100	+3.295%	1	337	-93.372%
2026-02-23	42.9600	43.0900	42.9600	43.0900	-6.428%	42	338	-93.154%
2026-02-17	46.0500	46.0500	46.0500	46.0500	+6.969%	5	333	-93.594%
2026-02-12	43.6500	43.9000	41.1500	43.0500	+17.945%	79	338	-93.148%
2026-02-11	23.8500	36.5000	23.8500	36.5000	+30.357%	25	380	-91.918%
2026-02-10	28.2500	28.2500	28.0000	28.0000	+0.575%	22	384	-89.464%
2026-02-09	27.8400	27.8400	27.8400	27.8400	-2.929%	1	362	-89.404%
2026-02-06	29.7000	29.7000	28.6800	28.6800	+0.420%	3	362	-89.714%
2026-02-03	27.2000	28.5600	27.2000	28.5600	+12.000%	3	363	-89.671%
2026-02-02	27.2000	27.9500	25.5000	25.5000	-3.409%	6	366	-88.431%
2026-01-30	24.5000	26.5000	24.5000	26.4000	+18.919%	5	364	-88.826%
2026-01-29	22.2000	22.2000	22.2000	22.2000	+3.112%	2	367	-86.712%
2026-01-28	21.3000	21.8000	20.9900	21.5300	+7.650%	26	365	-86.298%
2026-01-27	20.8000	20.8000	20.0000	20.0000	-12.664%	4	346	-85.250%
2026-01-26	22.1500	22.9000	22.1500	22.9000	+9.832%	2	347	-87.118%
2026-01-22	20.2500	20.8500	20.2500	20.8500	+5.038%	3	345	-85.851%
2026-01-21	19.8500	19.8500	19.8500	19.8500	-3.874%	2	342	-85.139%
2026-01-20	20.9500	20.9500	20.6500	20.6500	-2.594%	13	340	-85.714%
2026-01-16	21.9000	21.9000	21.0000	21.2000	-7.826%	13	326	-86.085%
2026-01-13	27.0000	27.0000	23.0000	23.0000	-23.333%	19	326	-87.174%
2026-01-09	30.0000	30.0000	30.0000	30.0000	+6.007%	1	315	-90.167%
2026-01-08	26.9500	28.3000	26.9500	28.3000	+1.434%	2	316	-89.576%
2026-01-07	27.9000	27.9000	27.9000	27.9000	-2.413%	1	315	-89.427%
2026-01-06	28.9000	28.9000	28.5900	28.5900	-3.085%	2	315	-89.682%
2026-01-02	29.5000	29.5000	29.5000	29.5000	+1.584%	1	315	-90.000%
2025-12-24	29.2000	29.2000	29.0400	29.0400	+4.649%	4	315	-89.842%
2025-12-23	27.7500	28.2500	27.7500	27.7500	+2.968%	26	315	-89.369%
2025-12-22	26.9500	27.0900	26.9500	26.9500	-5.106%	40	303	-89.054%
2025-12-19	29.9000	30.0000	28.4000	28.4000	-6.885%	6	288	-89.613%
2025-12-17	30.3700	30.5000	30.3700	30.5000	+4.667%	12	286	-90.328%
2025-12-15	27.5000	29.1400	26.9000	29.1400	+3.150%	43	281	-89.876%
2025-12-12	28.2500	28.2500	28.2500	28.2500	+0.893%	2	281	-89.558%
2025-12-11	28.0500	28.0500	28.0000	28.0000	-17.816%	2	281	-89.464%
2025-12-08	34.0000	34.3500	34.0000	34.0700	-10.624%	11	282	-91.341%
2025-12-02	38.1200	38.1200	38.1200	38.1200	-10.830%	1	272	-92.261%
2025-11-13	42.7500	42.7500	42.7500	42.7500	+20.084%	1	272	-93.099%
2025-11-04	36.1000	36.1000	35.6000	35.6000	+0.169%	15	272	-91.713%
2025-11-03	35.3000	35.5500	35.2000	35.5400	-9.105%	6	274	-91.699%
2025-10-31	39.6500	39.6500	38.2500	39.1000	-0.051%	34	274	-92.455%
2025-10-30	39.1200	39.1200	39.1200	39.1200	-5.278%	1	274	-92.459%
2025-10-29	41.3000	41.3000	41.3000	41.3000	-12.407%	1	274	-92.857%
2025-10-28	47.0500	47.1500	47.0500	47.1500	+4.084%	2	274	-93.743%
2025-10-27	45.3000	45.3000	45.3000	45.3000	+0.555%	150	125	-93.488%
2025-10-23	45.0500	45.0500	45.0500	45.0500	-13.615%	2	125	-93.452%
2025-10-20	52.1500	52.1500	52.1500	52.1500	-3.426%	1	125	-94.343%
2025-10-14	54.0000	54.0000	54.0000	54.0000	+6.299%	1	125	-94.537%
2025-10-09	51.5000	51.7400	50.8000	50.8000	+0.914%	27	124	-94.193%
2025-10-07	50.3400	50.3400	50.3400	50.3400	+2.110%	4	102	-94.140%
2025-10-06	49.3000	49.3000	49.3000	49.3000	-5.934%	10	102	-94.016%
2025-10-03	52.4100	52.4100	52.4100	52.4100	-3.481%	1	92	-94.371%
2025-10-02	54.3000	54.3000	54.3000	54.3000	-11.679%	5	93	-94.567%
2025-09-25	61.4800	61.4800	61.4800	61.4800	-10.117%	1	88	-95.202%
2025-09-08	67.7500	68.4000	67.7500	68.4000	-15.031%	3	88	-95.687%
2025-08-21	80.4000	80.5000	80.4000	80.5000	+4.586%	2	87	-96.335%
2025-08-15	76.9700	76.9700	76.9700	76.9700	+18.799%	21	86	-96.167%
2025-07-02	64.7900	64.7900	64.7900	64.7900	-5.471%	6	107	-95.447%
2025-06-09	68.5400	68.5400	68.5400	68.5400	+1.286%	5	101	-95.696%
2025-05-13	67.6700	67.6700	67.6700	67.6700	-6.014%	10	96	-95.641%
2025-04-30	72.0000	72.0000	72.0000	72.0000	+13.030%	2	86	-95.903%
2025-04-25	70.0000	70.0000	63.7000	63.7000	-32.628%	6	86	-95.369%
2025-04-03	94.5500	94.5500	94.5500	94.5500	+3.446%	1	84	-96.880%
2025-04-02	90.9500	91.4000	90.9000	91.4000	-0.814%	5	84	-96.772%
2025-03-31	92.2500	92.2500	92.1500	92.1500	-1.074%	2	82	-96.799%
2025-03-27	93.2000	93.2000	93.1500	93.1500	+9.459%	2	81	-96.833%
2025-03-21	85.2500	85.2500	85.1000	85.1000	-6.535%	8	80	-96.533%
2025-03-06	91.0700	91.1500	91.0000	91.0500	+3.091%	14	79	-96.760%
2025-03-05	88.5000	88.5000	88.3200	88.3200	+3.238%	2	79	-96.660%
2025-02-12	85.5500	85.5500	85.5500	85.5500	+5.813%	12	79	-96.552%
2025-02-10	81.0000	81.0000	80.8500	80.8500	+6.916%	2	68	-96.351%
2025-02-07	77.4000	77.4000	75.6200	75.6200	+17.807%	8	68	-96.099%
2025-01-29	63.3000	64.1900	63.3000	64.1900	+17.564%	3	68	-95.404%
2025-01-28	54.6000	54.6000	54.6000	54.6000	+8.873%	2	69	-94.597%
2025-01-15	50.5000	50.5000	50.1500	50.1500	+4.697%	6	67	-94.118%
2025-01-07	49.0000	49.0000	47.9000	47.9000	-14.784%	2	67	-93.841%
2024-12-27	56.2100	56.2100	56.2100	56.2100	-1.386%	2	67	-94.752%
2024-12-18	57.0000	57.0000	57.0000	57.0000	-6.435%	1	67	-94.825%
2024-12-09	60.9200	60.9200	60.9200	60.9200	-13.490%	2	66	-95.158%
2024-11-22	70.4200	70.4200	70.4200	70.4200	+7.315%	2	66	-95.811%
2024-11-19	65.6200	65.6200	65.6200	65.6200	-2.785%	5	66	-95.504%
2024-11-15	68.0000	68.5000	67.5000	67.5000	+20.968%	122	61	-95.630%
2024-10-30	55.8000	55.8000	55.8000	55.8000	-11.429%	1	2	-94.713%
2024-10-25	63.0000	63.0000	63.0000	63.0000	+63.764%	2	3	-95.317%
2024-09-26	38.4700	38.4700	38.4700	38.4700	+0.707%	1	2	-92.332%
2024-09-24	38.2000	38.2000	38.2000	38.2000	-6.601%	1	1	-92.277%
2024-09-17	40.5800	40.9000	40.5800	40.9000	0.000%	2	1	-92.787%