Dark

TMUS20270115C200
TMUS Jan 15 2027 200.00 Call (TMUS270115C00200000)
option OPRA

EOD

Aug 10, 2026

6.50-13.333%(-1.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	6.7500	6.7500	6.2000	6.5000	-13.333%	6	1,253	0.000%
2026-08-07	7.8000	7.8000	7.5000	7.5000	-8.537%	22	1,250	-13.333%
2026-08-06	8.3000	8.5000	7.5100	8.2000	+26.154%	23	1,252	-20.732%
2026-08-05	6.1500	6.5000	6.0000	6.5000	-14.586%	30	1,230	0.000%
2026-08-03	7.8000	7.8000	7.3000	7.6100	+24.754%	9	1,221	-14.586%
2026-07-31	6.1000	6.1000	6.1000	6.1000	-9.630%	1	1,219	+6.557%
2026-07-30	8.0900	8.0900	6.6000	6.7500	-36.916%	273	1,220	-3.704%
2026-07-29	9.4000	10.7000	9.4000	10.7000	+2.392%	7	1,178	-39.252%
2026-07-28	10.8500	10.8500	10.4500	10.4500	+12.004%	22	1,178	-37.799%
2026-07-27	10.6000	10.6000	9.3300	9.3300	-6.700%	17	1,178	-30.332%
2026-07-24	7.5500	10.0000	7.5500	10.0000	+56.250%	17	1,177	-35.000%
2026-07-23	7.5000	9.4100	6.4000	6.4000	-54.286%	67	1,173	+1.562%
2026-07-22	15.0000	15.1000	14.0000	14.0000	-6.667%	19	1,176	-53.571%
2026-07-21	15.6000	15.6000	15.0000	15.0000	-11.765%	2	1,177	-56.667%
2026-07-20	14.4000	17.0000	14.4000	17.0000	+15.646%	36	1,177	-61.765%
2026-07-17	18.6900	18.6900	14.7000	14.7000	+1.031%	8	1,155	-55.782%
2026-07-16	14.5500	14.5500	14.5500	14.5500	+11.923%	1	1,151	-55.326%
2026-07-14	13.5200	13.5200	13.0000	13.0000	-7.473%	2	1,151	-50.000%
2026-07-13	14.3500	14.5000	14.0500	14.0500	+15.164%	20	1,151	-53.737%
2026-07-10	12.1000	12.2000	12.1000	12.2000	+27.083%	2	1,149	-46.721%
2026-07-09	9.6000	9.6000	9.6000	9.6000	-18.298%	4	1,151	-32.292%
2026-07-08	13.4000	13.4000	10.6000	11.7500	-14.855%	5	1,151	-44.681%
2026-07-07	14.0000	14.3200	13.8000	13.8000	+27.778%	7	1,149	-52.899%
2026-07-06	10.8000	10.8000	10.8000	10.8000	+28.571%	1	1,148	-39.815%
2026-07-02	9.0000	9.7000	8.4000	8.4000	+3.321%	71	1,205	-22.619%
2026-07-01	7.5000	8.2000	7.5000	8.1300	+23.369%	35	1,205	-20.049%
2026-06-30	6.7000	7.6000	6.2000	6.5900	-21.548%	42	1,190	-1.366%
2026-06-29	10.5000	10.5000	7.7000	8.4000	-26.316%	59	1,186	-22.619%
2026-06-26	11.3000	11.7100	10.5500	11.4000	-2.979%	4	1,168	-42.982%
2026-06-25	11.1000	11.7500	11.0000	11.7500	-1.261%	25	1,167	-44.681%
2026-06-24	12.0000	12.0000	11.9000	11.9000	+1.623%	10	1,148	-45.378%
2026-06-23	10.3000	11.7100	10.3000	11.7100	+0.948%	8	1,138	-44.492%
2026-06-18	11.2000	11.6000	11.2000	11.6000	0.000%	5	1,135	-43.966%
2026-06-17	12.5000	12.5000	11.6000	11.6000	-6.452%	2	1,135	-43.966%
2026-06-16	12.4000	12.4000	12.4000	12.4000	-18.954%	1	1,135	-47.581%
2026-06-12	15.1000	15.3000	15.1000	15.3000	+4.795%	2	1,136	-57.516%
2026-06-11	14.7000	14.9000	14.4000	14.6000	+5.568%	5	1,136	-55.479%
2026-06-10	13.1000	13.8300	13.1000	13.8300	+6.385%	2	1,140	-53.001%
2026-06-09	11.8000	13.0000	11.8000	13.0000	+4.000%	29	1,140	-50.000%
2026-06-08	12.2000	12.7000	12.0000	12.5000	+6.838%	11	1,157	-48.000%
2026-06-05	12.0000	12.0000	11.5500	11.7000	+9.346%	24	1,158	-44.444%
2026-06-04	13.2000	13.2000	10.7000	10.7000	-18.321%	7	1,134	-39.252%
2026-06-03	13.1000	13.1000	13.1000	13.1000	-11.486%	2	1,129	-50.382%
2026-06-02	13.8000	14.8000	13.8000	14.8000	+6.551%	15	1,127	-56.081%
2026-05-29	14.2000	14.2000	13.7000	13.8900	-2.867%	10	1,118	-53.204%
2026-05-28	15.3000	15.3000	14.0000	14.3000	-7.920%	26	1,118	-54.545%
2026-05-27	15.5300	15.5300	15.5300	15.5300	-4.724%	2	1,118	-58.146%
2026-05-26	15.4000	16.3000	15.4000	16.3000	+5.161%	6	1,117	-60.123%
2026-05-22	15.6000	15.6000	15.5000	15.5000	0.000%	4	1,111	-58.065%
2026-05-21	15.5000	15.5000	15.5000	15.5000	-1.899%	5	1,107	-58.065%
2026-05-20	15.2000	15.8000	15.2000	15.8000	-8.671%	34	1,107	-58.861%
2026-05-19	17.3000	17.3000	17.3000	17.3000	+11.613%	5	1,068	-62.428%
2026-05-18	14.4500	15.6200	14.4500	15.5000	+13.971%	7	1,068	-58.065%
2026-05-15	14.5000	14.5100	13.6000	13.6000	-17.576%	14	1,068	-52.206%
2026-05-13	16.5000	16.5000	16.5000	16.5000	+1.227%	2	1,052	-60.606%
2026-05-11	16.3000	16.3000	16.1000	16.3000	-5.288%	402	1,052	-60.123%
2026-05-07	17.1500	17.2100	17.1500	17.2100	+0.058%	2	737	-62.231%
2026-05-05	17.4000	17.4000	17.2000	17.2000	-2.935%	23	737	-62.209%
2026-05-04	18.1000	18.1000	17.7200	17.7200	-6.737%	4	715	-63.318%
2026-05-01	19.0000	19.0000	19.0000	19.0000	0.000%	1	712	-65.789%
2026-04-30	20.8700	20.8700	18.6700	19.0000	-5.190%	5	712	-65.789%
2026-04-29	19.1000	20.3000	19.1000	20.0400	+43.143%	7	710	-67.565%
2026-04-28	15.1000	15.1000	14.0000	14.0000	+3.704%	10	705	-53.571%
2026-04-27	16.1000	16.1000	13.3000	13.5000	-15.625%	4	700	-51.852%
2026-04-24	16.0000	16.0000	16.0000	16.0000	-14.576%	2	699	-59.375%
2026-04-23	17.5000	18.8000	17.5000	18.7300	+17.136%	124	699	-65.296%
2026-04-22	16.0000	16.0000	14.5000	15.9900	-20.050%	124	693	-59.350%
2026-04-17	18.8000	20.0000	18.8000	20.0000	+21.212%	4	674	-67.500%
2026-04-14	16.8000	16.8000	16.1000	16.5000	-5.172%	8	675	-60.606%
2026-04-13	17.4300	17.4300	17.4000	17.4000	-11.988%	2	673	-62.644%
2026-04-10	19.7700	19.7700	19.7700	19.7700	-7.400%	1	674	-67.122%
2026-04-09	21.3500	21.3500	21.3500	21.3500	-0.373%	1	674	-69.555%
2026-04-08	21.4300	21.4300	21.4300	21.4300	-9.195%	1	674	-69.669%
2026-04-07	23.6000	23.6000	23.6000	23.6000	-5.600%	1	673	-72.458%
2026-04-01	25.0000	25.0000	25.0000	25.0000	-21.875%	5	672	-74.000%
2026-03-30	32.0000	32.0000	32.0000	32.0000	+3.426%	1	672	-79.688%
2026-03-25	30.9400	30.9400	30.9400	30.9400	-3.161%	1	672	-78.992%
2026-03-24	31.4000	31.9500	31.2300	31.9500	+4.412%	9	672	-79.656%
2026-03-16	30.6000	30.6000	30.6000	30.6000	-12.571%	1	671	-78.758%
2026-03-13	35.0000	35.0000	35.0000	35.0000	+6.254%	1	671	-81.429%
2026-03-12	32.6000	32.9400	32.6000	32.9400	-0.723%	3	671	-80.267%
2026-03-11	32.7900	33.2000	32.7900	33.1800	-12.684%	54	671	-80.410%
2026-03-04	38.0000	38.0000	38.0000	38.0000	+11.765%	1	671	-82.895%
2026-03-03	34.0000	34.0000	34.0000	34.0000	+2.564%	1	671	-80.882%
2026-03-02	34.1200	34.1200	33.1500	33.1500	-2.871%	2	670	-80.392%
2026-02-27	34.1300	34.1300	34.1300	34.1300	-10.279%	1	670	-80.955%
2026-02-24	36.7900	38.6000	36.7900	38.0400	+3.934%	18	670	-82.913%
2026-02-23	36.6000	36.6000	36.6000	36.6000	+11.927%	1	671	-82.240%
2026-02-20	30.5000	32.7000	30.5000	32.7000	+2.669%	8	671	-80.122%
2026-02-18	31.8500	31.8500	31.8500	31.8500	-12.835%	1	671	-79.592%
2026-02-17	37.7600	37.7600	36.5400	36.5400	+3.718%	26	671	-82.211%
2026-02-13	35.2300	35.2300	35.2300	35.2300	+2.116%	2	673	-81.550%
2026-02-12	31.7000	37.5500	31.7000	34.5000	+13.861%	40	673	-81.159%
2026-02-11	24.4500	30.3000	22.5000	30.3000	+27.311%	12	673	-78.548%
2026-02-10	23.0800	23.8000	23.0800	23.8000	+5.966%	6	673	-72.689%
2026-02-09	22.4600	22.4600	22.4600	22.4600	-3.190%	1	673	-71.060%
2026-02-06	23.3000	25.4500	23.2000	23.2000	-8.373%	8	673	-71.983%
2026-02-05	26.5000	26.6000	23.9000	25.3200	-1.632%	13	673	-74.329%
2026-02-04	25.0000	26.0000	23.7500	25.7400	+12.648%	9	673	-74.747%
2026-02-03	23.2300	23.2300	22.7500	22.8500	+5.983%	14	673	-71.554%
2026-02-02	21.5600	21.5600	21.5600	21.5600	-5.439%	1	675	-69.852%
2026-01-30	21.4000	22.8000	21.3500	22.8000	+27.019%	78	675	-71.491%
2026-01-29	17.9500	17.9500	17.9500	17.9500	+4.971%	11	684	-63.788%
2026-01-28	17.3000	17.3000	17.0500	17.1000	+6.476%	57	684	-61.988%
2026-01-27	16.0000	16.0600	16.0000	16.0600	-5.139%	3	629	-59.527%
2026-01-23	16.5000	17.3500	16.5000	16.9300	+0.178%	67	629	-61.607%
2026-01-22	16.7300	16.9000	16.6000	16.9000	+4.774%	5	601	-61.538%
2026-01-21	15.5000	16.1300	15.5000	16.1300	+2.413%	3	600	-59.702%
2026-01-20	15.7500	15.7500	15.7500	15.7500	-8.163%	1	597	-58.730%
2026-01-16	17.0400	17.1500	17.0400	17.1500	-10.209%	2	596	-62.099%
2026-01-15	19.3500	19.6500	18.8000	19.1000	-2.650%	147	596	-65.969%
2026-01-14	19.6200	19.6200	19.6200	19.6200	+5.768%	1	523	-66.871%
2026-01-13	19.1000	19.2500	18.0000	18.5500	-19.697%	37	522	-64.960%
2026-01-12	24.1500	24.1500	23.1000	23.1000	-7.895%	5	494	-71.861%
2026-01-09	24.2500	25.5000	24.2500	25.0800	+4.893%	77	489	-74.083%
2026-01-08	23.9100	23.9100	23.9100	23.9100	+3.731%	1	450	-72.815%
2026-01-07	23.0000	23.1100	22.6000	23.0500	-13.019%	11	450	-71.800%
2026-01-06	26.5000	26.5000	26.5000	26.5000	+6.683%	1	446	-75.472%
2026-01-02	24.4200	24.8400	24.4200	24.8400	-3.796%	3	446	-73.833%
2025-12-31	26.8500	26.9900	25.8200	25.8200	-1.186%	37	445	-74.826%
2025-12-30	26.1300	26.1300	26.1300	26.1300	-3.043%	1	445	-75.124%
2025-12-29	26.1500	26.9800	26.1500	26.9500	+7.800%	6	444	-75.881%
2025-12-26	25.0000	25.0000	24.6300	25.0000	+5.042%	6	441	-74.000%
2025-12-24	23.8000	23.8000	23.8000	23.8000	+1.927%	1	439	-72.689%
2025-12-23	22.9000	23.3500	22.9000	23.3500	+5.418%	7	439	-72.163%
2025-12-22	22.2100	22.2100	22.1500	22.1500	-4.113%	6	444	-70.655%
2025-12-19	24.9500	24.9500	23.1000	23.1000	-8.983%	11	444	-71.861%
2025-12-18	26.1000	26.1000	25.3800	25.3800	+3.592%	10	434	-74.389%
2025-12-17	25.3000	25.3000	24.5000	24.5000	+6.522%	12	444	-73.469%
2025-12-15	23.0000	23.0000	23.0000	23.0000	+2.679%	6	443	-71.739%
2025-12-12	23.3800	23.4000	22.4000	22.4000	+0.448%	30	443	-70.982%
2025-12-11	22.8100	22.8100	22.3000	22.3000	-9.717%	4	443	-70.852%
2025-12-10	24.9000	24.9000	23.0000	24.7000	-5.000%	6	443	-73.684%
2025-12-09	26.1500	26.1500	26.0000	26.0000	-16.129%	2	438	-75.000%
2025-12-08	31.0000	31.0000	31.0000	31.0000	+0.649%	1	437	-79.032%
2025-12-03	30.8000	30.8000	30.8000	30.8000	+0.163%	1	436	-78.896%
2025-12-02	30.7500	30.7500	30.7500	30.7500	-2.936%	3	435	-78.862%
2025-11-28	31.6800	31.6800	31.6800	31.6800	+3.869%	1	435	-79.482%
2025-11-25	30.6000	30.8500	30.5000	30.5000	+1.734%	8	435	-78.689%
2025-11-24	29.7400	30.0500	29.5600	29.9800	-9.096%	19	431	-78.319%
2025-11-21	32.9800	32.9800	32.9800	32.9800	-3.114%	1	425	-80.291%
2025-11-19	34.1000	34.1000	34.0400	34.0400	-3.433%	2	425	-80.905%
2025-11-18	35.2500	35.2500	35.2500	35.2500	-8.560%	2	424	-81.560%
2025-11-17	38.5000	38.5500	38.5000	38.5500	+4.557%	2	423	-83.139%
2025-11-13	36.8700	36.8700	36.8700	36.8700	+7.933%	2	422	-82.370%
2025-11-11	34.1600	34.1600	34.1600	34.1600	+9.033%	2	422	-80.972%
2025-11-07	32.1000	32.1000	31.3300	31.3300	+12.698%	13	422	-79.253%
2025-11-06	27.8000	27.8000	27.8000	27.8000	-7.333%	4	411	-76.619%
2025-11-04	30.3000	30.3000	30.0000	30.0000	+0.234%	4	413	-78.333%
2025-11-03	30.1000	30.1000	29.3500	29.9300	-9.577%	10	413	-78.283%
2025-10-31	32.8500	33.6000	32.4000	33.1000	-1.722%	28	413	-80.363%
2025-10-30	33.6500	33.7500	33.4000	33.6800	-16.819%	18	427	-80.701%
2025-10-28	40.0000	40.4900	39.9800	40.4900	+2.247%	17	434	-83.947%
2025-10-27	40.1000	40.1000	39.6000	39.6000	+9.181%	3	420	-83.586%
2025-10-24	38.8500	38.8500	36.2700	36.2700	-22.084%	8	420	-82.079%
2025-10-21	46.5500	46.5500	46.5500	46.5500	-0.321%	1	419	-86.037%
2025-10-20	46.6500	46.7000	46.6500	46.7000	+2.412%	2	419	-86.081%
2025-10-13	45.7200	45.7200	45.6000	45.6000	-2.355%	2	420	-85.746%
2025-10-10	45.6000	46.7000	45.6000	46.7000	+3.319%	2	420	-86.081%
2025-10-09	45.0500	45.2000	45.0500	45.2000	+5.979%	2	420	-85.619%
2025-10-06	42.6500	42.6500	42.6500	42.6500	-5.558%	1	418	-84.760%
2025-10-03	45.7000	45.7000	45.1600	45.1600	-4.625%	154	418	-85.607%
2025-10-02	47.3500	47.3500	47.3500	47.3500	-6.089%	2	272	-86.272%
2025-10-01	49.1300	50.5300	49.0000	50.4200	-5.845%	4	270	-87.108%
2025-09-22	53.3300	53.5500	53.3300	53.5500	-3.112%	2	270	-87.862%
2025-09-19	55.1500	55.2700	55.1500	55.2700	+2.163%	2	271	-88.240%
2025-09-16	53.9200	54.1000	53.9200	54.1000	-6.611%	11	272	-87.985%
2025-09-12	57.9300	57.9300	57.9300	57.9300	+3.446%	1	261	-88.780%
2025-09-10	56.0000	56.0000	56.0000	56.0000	-5.117%	5	261	-88.393%
2025-09-09	59.0200	59.0200	59.0200	59.0200	-2.123%	5	261	-88.987%
2025-09-08	56.9000	60.3200	56.9000	60.3000	-8.636%	22	256	-89.221%
2025-09-04	66.1500	66.1500	65.9500	66.0000	-1.345%	8	247	-90.152%
2025-09-03	66.9000	66.9000	66.9000	66.9000	-7.212%	2	247	-90.284%
2025-09-02	72.1000	72.1000	72.1000	72.1000	+10.464%	1	247	-90.985%
2025-08-28	65.2700	65.2700	65.2700	65.2700	-9.848%	1	246	-90.041%
2025-08-21	72.1000	72.4000	72.1000	72.4000	+16.492%	2	246	-91.022%
2025-08-08	62.1500	62.1500	62.1500	62.1500	+10.509%	2	246	-89.541%
2025-08-05	56.2400	56.2400	56.2400	56.2400	-5.288%	1	244	-88.442%
2025-07-30	59.3800	59.3800	59.3800	59.3800	+5.377%	3	245	-89.054%
2025-07-28	57.0000	57.0500	56.3000	56.3500	-7.804%	9	245	-88.465%
2025-07-25	62.3500	62.3500	61.1200	61.1200	-6.114%	3	245	-89.365%
2025-07-24	62.0000	68.0000	62.0000	65.1000	+23.882%	48	245	-90.015%
2025-07-23	52.5500	52.6000	52.4500	52.5500	+5.841%	24	228	-87.631%
2025-07-16	49.6500	49.6500	49.6500	49.6500	+3.008%	200	218	-86.908%
2025-07-15	48.2000	48.2000	48.2000	48.2000	-10.326%	4	34	-86.515%
2025-07-09	53.7500	53.7500	53.7500	53.7500	-5.652%	1	30	-87.907%
2025-07-08	56.9700	56.9700	56.9700	56.9700	-6.836%	1	31	-88.590%
2025-07-01	61.1500	61.1500	61.1500	61.1500	+17.303%	1	31	-89.370%
2025-06-24	52.1300	52.1300	52.1300	52.1300	+10.328%	2	32	-87.531%
2025-06-17	47.2500	47.2500	47.2500	47.2500	-22.541%	1	30	-86.243%
2025-06-10	61.0000	61.0000	61.0000	61.0000	-6.870%	4	29	-89.344%
2025-06-03	65.5000	65.5000	65.5000	65.5000	+13.913%	2	25	-90.076%
2025-05-14	57.5000	57.5000	57.5000	57.5000	-4.643%	5	27	-88.696%
2025-05-12	60.3000	60.3000	60.3000	60.3000	-23.912%	1	22	-89.221%
2025-04-23	79.2500	79.2500	79.2500	79.2500	+0.776%	3	21	-91.798%
2025-04-21	78.6400	78.6400	78.6400	78.6400	-4.909%	2	24	-91.734%
2025-04-17	82.4000	82.7000	82.4000	82.7000	-3.703%	4	27	-92.140%
2025-04-15	86.2000	86.2000	85.8800	85.8800	+20.958%	4	27	-92.431%
2025-04-08	76.5500	76.5500	71.0000	71.0000	-17.919%	3	23	-90.845%
2025-03-27	86.5000	86.5000	86.5000	86.5000	+12.338%	2	22	-92.486%
2025-03-12	77.0000	77.0000	77.0000	77.0000	-12.649%	2	20	-91.558%
2025-03-10	88.1500	88.1500	88.1500	88.1500	-6.373%	2	22	-92.626%
2025-03-03	94.1500	94.1500	94.1500	94.1500	+4.611%	1	24	-93.096%
2025-02-25	90.0000	90.0000	90.0000	90.0000	+7.219%	1	24	-92.778%
2025-02-20	82.9000	83.9400	82.9000	83.9400	+4.105%	2	24	-92.256%
2025-02-19	80.6400	80.6400	80.6300	80.6300	-4.410%	25	24	-91.938%
2025-02-18	85.5000	85.5000	84.3500	84.3500	-3.046%	4	49	-92.294%
2025-02-14	87.0000	87.0000	87.0000	87.0000	+6.098%	2	46	-92.529%
2025-02-13	82.0000	82.0000	82.0000	82.0000	+4.273%	1	45	-92.073%
2025-02-11	76.2300	78.6400	76.2000	78.6400	+6.270%	3	45	-91.734%
2025-02-10	73.4200	74.0000	73.4200	74.0000	+8.298%	3	44	-91.216%
2025-02-07	68.3300	68.3300	68.3300	68.3300	+14.169%	2	41	-90.487%
2025-02-04	59.8500	59.8500	59.8500	59.8500	+8.621%	1	42	-89.140%
2025-01-31	55.1000	55.1000	55.1000	55.1000	-8.578%	2	43	-88.203%
2025-01-29	60.2700	60.2700	60.2700	60.2700	+20.540%	1	42	-89.215%
2024-12-30	50.0000	50.0000	50.0000	50.0000	+0.160%	25	41	-87.000%
2024-12-26	49.9200	49.9200	49.9200	49.9200	-26.911%	1	16	-86.979%
2024-12-02	68.3000	68.3000	68.3000	68.3000	+12.022%	2	16	-90.483%
2024-11-08	60.9700	60.9700	60.9700	60.9700	+17.092%	20	18	-89.339%
2024-11-05	52.0700	52.0700	52.0700	52.0700	-1.289%	2	9	-87.517%
2024-10-24	52.7500	52.7500	52.7500	52.7500	+9.781%	1	10	-87.678%
2024-10-23	48.0500	48.0500	48.0500	48.0500	+19.825%	1	10	-86.472%
2024-10-08	40.1000	40.1000	40.1000	40.1000	+35.473%	2	9	-83.791%
2024-09-20	29.6000	29.6000	29.6000	29.6000	-5.822%	6	7	-78.041%
2024-09-19	30.8100	31.4300	30.8100	31.4300	-10.200%	3	4	-79.319%
2024-09-17	35.0000	35.0000	35.0000	35.0000	0.000%	1	1	-81.429%