Dark

TMUS20270115C230
TMUS Jan 15 2027 230.00 Call (TMUS270115C00230000)
option OPRA

EOD

Aug 10, 2026

2.50-16.944%(-0.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.5000	2.5000	2.5000	2.5000	-16.944%	1	984	0.000%
2026-08-06	2.7800	3.0100	2.7800	3.0100	+36.199%	6	983	-16.944%
2026-08-05	2.2200	2.2200	2.2100	2.2100	-18.148%	11	979	+13.122%
2026-08-04	2.8000	2.8000	2.7000	2.7000	+20.000%	2	980	-7.407%
2026-07-31	2.1100	2.2500	2.0400	2.2500	-25.000%	12	980	+11.111%
2026-07-30	3.0000	3.0000	3.0000	3.0000	-16.667%	2	979	-16.667%
2026-07-28	4.0000	4.1000	3.6000	3.6000	+18.033%	22	979	-30.556%
2026-07-24	3.0500	3.0500	3.0500	3.0500	+39.908%	1	981	-18.033%
2026-07-23	3.3000	3.3000	2.1800	2.1800	-62.414%	255	982	+14.679%
2026-07-22	6.7000	6.7000	5.8000	5.8000	-16.547%	30	753	-56.897%
2026-07-21	6.9500	6.9500	6.9500	6.9500	-7.947%	1	748	-64.029%
2026-07-20	7.5000	7.5700	7.5000	7.5500	+25.833%	46	747	-66.887%
2026-07-13	6.0000	6.0000	6.0000	6.0000	+17.647%	2	703	-58.333%
2026-07-08	5.1000	5.1000	5.1000	5.1000	-19.048%	1	703	-50.980%
2026-07-07	6.1000	6.3000	5.9000	6.3000	+133.333%	4	702	-60.317%
2026-06-30	2.8200	2.8500	2.5000	2.7000	-48.077%	33	701	-7.407%
2026-06-26	5.4000	5.4000	4.9700	5.2000	+36.842%	26	701	-51.923%
2026-06-25	3.8000	3.8000	3.8000	3.8000	-20.168%	1	689	-34.211%
2026-06-24	5.0000	5.0000	4.6000	4.7600	-5.929%	13	690	-47.479%
2026-06-23	5.0600	5.0600	5.0600	5.0600	+3.689%	1	687	-50.593%
2026-06-22	4.9000	4.9000	4.8800	4.8800	-4.314%	2	688	-48.770%
2026-06-18	5.1000	5.1000	5.1000	5.1000	-3.774%	20	686	-50.980%
2026-06-17	5.4000	5.4000	5.3000	5.3000	-8.621%	2	686	-52.830%
2026-06-16	6.2000	6.5000	5.8000	5.8000	+3.571%	31	686	-56.897%
2026-06-10	5.6000	5.6000	5.6000	5.6000	0.000%	3	663	-55.357%
2026-06-09	5.6000	5.6000	5.6000	5.6000	-4.274%	1	662	-55.357%
2026-06-03	6.5000	6.5000	5.8000	5.8500	-11.364%	14	661	-57.265%
2026-06-02	6.0000	6.6000	6.0000	6.6000	+6.452%	11	661	-62.121%
2026-05-29	6.1000	6.2000	6.0000	6.2000	+1.639%	5	662	-59.677%
2026-05-28	6.5000	6.6000	6.1000	6.1000	-11.594%	14	662	-59.016%
2026-05-27	7.4000	7.4000	6.9000	6.9000	-4.828%	6	661	-63.768%
2026-05-26	7.6000	7.7000	7.2500	7.2500	+2.401%	11	658	-65.517%
2026-05-22	7.0800	7.0800	7.0800	7.0800	+2.609%	1	649	-64.689%
2026-05-21	6.8000	6.9000	6.7000	6.9000	-1.429%	78	650	-63.768%
2026-05-20	7.3000	7.3000	7.0000	7.0000	+12.903%	6	650	-64.286%
2026-05-15	6.3000	6.3000	6.2000	6.2000	-1.587%	3	568	-59.677%
2026-05-14	7.0000	7.0000	6.3000	6.3000	-13.699%	5	565	-60.317%
2026-05-13	7.5000	7.5000	7.3000	7.3000	+7.353%	4	565	-65.753%
2026-05-11	7.2000	7.2000	6.7000	6.8000	-13.924%	9	565	-63.235%
2026-05-05	7.8000	7.9000	7.8000	7.9000	-10.227%	10	552	-68.354%
2026-05-04	8.8000	8.8000	8.8000	8.8000	-1.895%	3	542	-71.591%
2026-05-01	8.9500	8.9700	8.9400	8.9700	+5.529%	6	538	-72.129%
2026-04-30	10.3500	10.3500	8.5000	8.5000	+27.628%	23	538	-70.588%
2026-04-28	6.6600	6.6600	6.6600	6.6600	-17.574%	1	537	-62.462%
2026-04-24	8.0800	8.0800	8.0800	8.0800	-3.924%	2	537	-69.059%
2026-04-23	8.4100	8.4100	8.4100	8.4100	-14.096%	1	536	-70.273%
2026-04-20	9.7900	9.7900	9.7900	9.7900	+4.149%	3	536	-74.464%
2026-04-17	8.7000	9.4700	8.7000	9.4000	+26.174%	9	536	-73.404%
2026-04-15	7.4500	7.4500	7.4500	7.4500	+4.782%	1	528	-66.443%
2026-04-14	7.1000	7.1100	7.1000	7.1100	-8.846%	20	528	-64.838%
2026-04-13	8.4000	8.4000	7.8000	7.8000	-31.579%	5	528	-67.949%
2026-04-08	11.4000	11.4000	11.4000	11.4000	+0.885%	1	530	-78.070%
2026-04-06	11.3400	11.3400	11.3000	11.3000	-9.091%	21	531	-77.876%
2026-04-02	12.4600	12.4600	12.4300	12.4300	-9.270%	4	526	-79.887%
2026-04-01	13.7000	13.7000	13.7000	13.7000	-11.784%	1	526	-81.752%
2026-03-31	15.5300	15.5300	15.5300	15.5300	-17.173%	1	526	-83.902%
2026-03-30	18.7500	18.7500	18.7500	18.7500	+7.759%	1	525	-86.667%
2026-03-27	17.4000	17.4000	17.4000	17.4000	+3.881%	5	526	-85.632%
2026-03-26	16.7500	16.8000	16.7500	16.7500	-2.729%	4	521	-85.075%
2026-03-24	17.0800	17.2200	17.0800	17.2200	+8.987%	2	518	-85.482%
2026-03-19	15.8000	15.8000	15.8000	15.8000	+3.947%	2	519	-84.177%
2026-03-18	15.3400	15.3400	15.0500	15.2000	-22.131%	5	519	-83.553%
2026-03-13	19.2000	19.5200	19.2000	19.5200	+6.087%	4	520	-87.193%
2026-03-12	18.4000	18.4000	18.2000	18.4000	-4.366%	19	520	-86.413%
2026-03-11	19.2400	19.2400	19.2400	19.2400	-6.828%	1	517	-87.006%
2026-03-09	20.7500	20.7500	20.6500	20.6500	-6.136%	32	516	-87.893%
2026-03-06	21.4500	22.0000	21.4500	22.0000	+1.852%	8	493	-88.636%
2026-03-05	21.4500	21.6500	21.4500	21.6000	+20.000%	7	493	-88.426%
2026-03-02	18.0500	18.0500	17.6000	18.0000	-5.013%	10	489	-86.111%
2026-02-27	18.0900	18.9500	18.0900	18.9500	+8.286%	9	489	-86.807%
2026-02-26	17.2300	17.5000	17.2300	17.5000	-20.455%	2	491	-85.714%
2026-02-24	22.0000	22.0000	22.0000	22.0000	+5.617%	1	491	-88.636%
2026-02-23	20.1600	21.9000	20.1600	20.8300	+11.390%	20	491	-87.998%
2026-02-20	18.7000	18.7000	18.7000	18.7000	+3.315%	1	480	-86.631%
2026-02-18	18.0000	18.1000	17.5800	18.1000	-15.222%	33	479	-86.188%
2026-02-17	22.5600	22.5600	21.3500	21.3500	+4.146%	7	477	-88.290%
2026-02-13	20.0000	20.5000	19.1000	20.5000	0.000%	9	480	-87.805%
2026-02-12	20.1000	20.5000	20.1000	20.5000	+26.543%	2	480	-87.805%
2026-02-11	9.8000	16.7800	9.8000	16.2000	+37.755%	85	478	-84.568%
2026-02-09	11.7600	11.7600	11.7600	11.7600	-2.488%	4	502	-78.741%
2026-02-06	12.0600	12.0600	12.0600	12.0600	-9.663%	12	502	-79.270%
2026-02-05	14.4000	14.4000	13.2000	13.3500	-2.198%	41	502	-81.273%
2026-02-04	12.9600	13.7600	12.9600	13.6500	+28.531%	34	499	-81.685%
2026-02-03	10.6200	10.6200	10.6200	10.6200	-10.000%	1	484	-76.460%
2026-01-30	11.8000	11.8000	11.8000	11.8000	+32.584%	2	484	-78.814%
2026-01-26	8.9000	8.9000	8.9000	8.9000	+8.273%	1	486	-71.910%
2026-01-22	8.0500	8.3000	8.0500	8.2200	+12.603%	4	485	-69.586%
2026-01-21	7.5500	7.5500	7.3000	7.3000	-12.365%	15	484	-65.753%
2026-01-20	8.2000	8.3500	8.2000	8.3300	-1.769%	50	486	-69.988%
2026-01-16	8.7500	8.9100	8.4800	8.4800	-11.667%	205	344	-70.519%
2026-01-15	9.6000	9.6000	9.6000	9.6000	-5.882%	1	344	-73.958%
2026-01-14	9.6900	10.2000	9.6900	10.2000	+10.870%	2	343	-75.490%
2026-01-13	9.7800	9.7800	9.2000	9.2000	-30.827%	2	342	-72.826%
2026-01-09	13.0100	13.3000	12.9500	13.3000	+8.571%	8	341	-81.203%
2026-01-06	12.0000	12.2500	12.0000	12.2500	-16.382%	5	346	-79.592%
2025-12-30	13.9500	14.6500	13.9500	14.6500	+1.736%	2	341	-82.935%
2025-12-29	14.4000	14.4000	14.4000	14.4000	+16.129%	1	342	-82.639%
2025-12-19	12.8500	12.9500	12.4000	12.4000	-9.818%	15	342	-79.839%
2025-12-17	13.7500	13.7500	13.7500	13.7500	+3.774%	1	350	-81.818%
2025-12-16	13.2500	13.2500	13.2500	13.2500	+11.345%	1	351	-81.132%
2025-12-12	11.9000	11.9000	11.9000	11.9000	+0.084%	4	352	-78.992%
2025-12-11	12.2500	12.2500	11.8900	11.8900	-2.301%	2	348	-78.974%
2025-12-10	14.0000	14.0000	12.1700	12.1700	-12.446%	10	346	-79.458%
2025-12-09	16.3000	16.3000	13.9000	13.9000	-11.634%	2	345	-82.014%
2025-12-08	17.5000	17.5000	15.7000	15.7300	-13.571%	5	346	-84.107%
2025-12-05	18.2000	18.2000	18.2000	18.2000	+3.409%	1	344	-86.264%
2025-12-03	17.6000	17.6000	17.6000	17.6000	+4.762%	1	345	-85.795%
2025-12-01	16.5000	16.8000	16.5000	16.8000	-6.145%	2	345	-85.119%
2025-11-25	17.9000	17.9000	17.9000	17.9000	+2.286%	3	345	-86.034%
2025-11-24	17.5000	17.5000	17.5000	17.5000	-8.088%	2	348	-85.714%
2025-11-21	17.7500	19.0400	17.7500	19.0400	-1.347%	6	346	-86.870%
2025-11-20	19.8900	19.8900	19.3000	19.3000	-3.015%	5	347	-87.047%
2025-11-19	19.9000	19.9000	19.9000	19.9000	-5.687%	5	348	-87.437%
2025-11-18	21.2700	21.2700	20.8500	21.1000	-8.816%	16	347	-88.152%
2025-11-17	23.0100	23.1400	23.0100	23.1400	+1.269%	2	341	-89.196%
2025-11-14	23.3500	23.3500	22.8500	22.8500	+3.067%	3	342	-89.059%
2025-11-13	22.0000	22.5000	22.0000	22.1700	+2.166%	6	345	-88.724%
2025-11-12	21.3000	21.8000	21.3000	21.7000	+7.426%	3	345	-88.479%
2025-11-11	19.7200	20.9000	19.7200	20.2000	+16.696%	7	346	-87.624%
2025-11-10	17.3500	17.3500	17.3100	17.3100	-5.565%	6	346	-85.557%
2025-11-07	16.5000	18.9000	16.5000	18.3300	+18.258%	17	347	-86.361%
2025-11-06	16.0000	16.3000	15.5000	15.5000	-9.463%	5	346	-83.871%
2025-11-04	16.9500	17.1200	16.9500	17.1200	+7.673%	2	343	-85.397%
2025-11-03	17.7300	18.0000	15.9000	15.9000	-16.754%	10	345	-84.277%
2025-10-31	17.6000	19.1000	17.6000	19.1000	-0.261%	4	345	-86.911%
2025-10-30	20.7500	20.7500	19.1500	19.1500	-7.039%	8	341	-86.945%
2025-10-29	21.0000	21.0000	19.4000	20.6000	-12.154%	66	340	-87.864%
2025-10-28	23.4500	23.9500	23.3500	23.4500	+1.957%	15	297	-89.339%
2025-10-27	23.0000	23.0000	23.0000	23.0000	+10.048%	1	297	-89.130%
2025-10-24	22.0000	22.0000	20.9000	20.9000	-7.317%	12	297	-88.038%
2025-10-23	23.4700	23.4700	21.5000	22.5500	-18.000%	8	291	-88.914%
2025-10-22	27.5000	27.5000	27.5000	27.5000	-1.257%	1	287	-90.909%
2025-10-15	27.8500	27.8500	27.8500	27.8500	-5.753%	50	286	-91.023%
2025-10-14	29.0000	29.5500	29.0000	29.5500	+7.455%	5	241	-91.540%
2025-10-13	28.1000	28.1000	27.5000	27.5000	+3.774%	2	240	-90.909%
2025-10-08	26.5000	26.5000	26.5000	26.5000	-5.928%	2	238	-90.566%
2025-10-07	28.1700	28.1700	28.1700	28.1700	+7.519%	1	237	-91.125%
2025-10-06	26.1600	26.2000	25.3500	26.2000	-6.093%	13	237	-90.458%
2025-10-03	27.9000	27.9000	27.9000	27.9000	-5.102%	1	230	-91.039%
2025-10-02	29.5000	29.5000	29.4000	29.4000	-6.518%	2	230	-91.497%
2025-10-01	31.7000	31.7000	31.2700	31.4500	-11.408%	25	228	-92.051%
2025-09-29	35.5000	35.5000	35.5000	35.5000	+5.185%	2	222	-92.958%
2025-09-26	33.7500	33.7500	33.7500	33.7500	-7.050%	1	224	-92.593%
2025-09-25	36.2900	36.3100	36.2900	36.3100	+6.794%	2	223	-93.115%
2025-09-24	37.2000	37.2000	34.0000	34.0000	-3.161%	3	221	-92.647%
2025-09-23	34.9500	35.1100	34.9500	35.1100	+3.113%	2	222	-92.880%
2025-09-22	33.9500	34.0500	33.9500	34.0500	-4.488%	2	222	-92.658%
2025-09-19	35.7500	35.7500	35.6500	35.6500	+0.564%	3	222	-92.987%
2025-09-18	35.3500	35.4500	35.3500	35.4500	+2.754%	6	225	-92.948%
2025-09-16	36.6000	36.6000	34.5000	34.5000	-10.390%	4	225	-92.754%
2025-09-15	38.5000	38.5000	38.5000	38.5000	+3.858%	1	227	-93.506%
2025-09-10	37.0700	37.0700	37.0700	37.0700	-2.576%	1	228	-93.256%
2025-09-08	38.0500	38.0500	38.0500	38.0500	-15.444%	2	227	-93.430%
2025-08-29	44.0500	45.0000	44.0000	45.0000	+2.041%	152	77	-94.444%
2025-08-28	44.1000	44.1000	44.1000	44.1000	-1.497%	1	77	-94.331%
2025-08-27	44.7700	44.7700	44.7700	44.7700	-7.767%	1	78	-94.416%
2025-08-22	48.5400	48.5400	48.5400	48.5400	-0.185%	1	78	-94.850%
2025-08-15	48.6300	48.6300	48.6300	48.6300	+6.879%	1	79	-94.859%
2025-08-12	45.5000	45.5000	45.5000	45.5000	+19.737%	1	80	-94.505%
2025-08-07	38.0000	38.0000	38.0000	38.0000	+0.796%	1	79	-93.421%
2025-08-06	37.7000	37.7000	37.7000	37.7000	-4.509%	1	78	-93.369%
2025-07-31	39.9100	39.9100	39.2200	39.4800	+3.351%	13	78	-93.668%
2025-07-28	38.2000	38.2000	38.2000	38.2000	-8.173%	1	67	-93.455%
2025-07-24	41.6000	41.6000	41.6000	41.6000	+18.014%	1	66	-93.990%
2025-07-23	35.2500	35.2500	35.2500	35.2500	-0.844%	1	67	-92.908%
2025-07-22	36.3000	36.3000	35.5500	35.5500	+12.857%	12	66	-92.968%
2025-07-17	32.0500	32.2900	31.5000	31.5000	-5.405%	7	78	-92.063%
2025-07-16	32.4500	33.3000	32.4500	33.3000	+4.062%	3	75	-92.492%
2025-07-15	31.9600	32.0900	31.9100	32.0000	-3.352%	4	74	-92.188%
2025-07-14	33.1000	33.1100	33.1000	33.1100	+1.099%	2	74	-92.449%
2025-07-10	33.0000	33.0000	32.7500	32.7500	-9.780%	2	74	-92.366%
2025-07-09	36.3000	36.3000	36.3000	36.3000	-5.714%	3	72	-93.113%
2025-07-08	38.5000	38.5000	38.5000	38.5000	-3.023%	1	69	-93.506%
2025-07-07	39.7000	39.7000	39.7000	39.7000	+0.506%	3	68	-93.703%
2025-07-02	39.5000	39.5000	39.5000	39.5000	-8.118%	1	68	-93.671%
2025-07-01	41.0000	42.9900	41.0000	42.9900	+8.780%	2	68	-94.185%
2025-06-30	39.4000	39.5200	39.4000	39.5200	+1.829%	2	70	-93.674%
2025-06-27	38.4800	38.8100	38.4800	38.8100	+7.776%	2	70	-93.558%
2025-06-26	35.9000	36.0100	35.9000	36.0100	+0.587%	2	70	-93.057%
2025-06-25	35.8000	35.8000	35.8000	35.8000	+15.484%	1	68	-93.017%
2025-06-20	31.0000	31.0000	31.0000	31.0000	0.000%	2	67	-91.935%
2025-06-17	31.0000	31.0000	31.0000	31.0000	-15.068%	1	67	-91.935%
2025-06-11	37.2300	38.7500	36.5000	36.5000	-12.470%	32	68	-93.151%
2025-06-10	41.4000	41.7000	41.4000	41.7000	-0.950%	2	61	-94.005%
2025-06-09	42.1000	42.1000	42.1000	42.1000	-11.256%	1	60	-94.062%
2025-06-06	47.1600	47.4400	47.1600	47.4400	+0.466%	4	59	-94.730%
2025-06-05	46.9400	47.2200	46.9400	47.2200	+3.417%	2	59	-94.706%
2025-06-04	45.4300	45.6600	45.4300	45.6600	-1.212%	2	59	-94.525%
2025-06-03	45.8100	46.2200	45.8100	46.2200	+1.005%	2	59	-94.591%
2025-06-02	45.4300	45.7600	45.4300	45.7600	-2.597%	2	59	-94.537%
2025-05-27	46.9800	46.9800	46.9800	46.9800	+6.531%	1	59	-94.679%
2025-05-22	44.1000	44.1000	44.1000	44.1000	-4.130%	1	60	-94.331%
2025-05-20	46.0000	46.0000	46.0000	46.0000	-3.503%	1	59	-94.565%
2025-05-19	47.6300	47.6700	47.6300	47.6700	+4.769%	2	60	-94.756%
2025-05-16	45.0000	45.5000	45.0000	45.5000	+1.111%	22	60	-94.505%
2025-05-15	43.0500	45.0000	43.0500	45.0000	+14.416%	12	69	-94.444%
2025-05-14	39.7500	39.7500	39.3300	39.3300	-5.909%	2	67	-93.644%
2025-05-13	42.3500	42.3500	41.8000	41.8000	-1.993%	3	65	-94.019%
2025-05-12	42.4000	42.6500	42.4000	42.6500	-16.536%	14	62	-94.138%
2025-05-08	52.1000	52.1000	51.1000	51.1000	-3.821%	2	74	-95.108%
2025-05-07	53.6300	53.6600	53.1300	53.1300	-0.506%	20	72	-95.295%
2025-05-06	52.2500	53.4000	51.5000	53.4000	+6.058%	10	82	-95.318%
2025-05-02	50.3500	50.3500	50.3500	50.3500	+12.388%	2	89	-95.035%
2025-04-29	42.9500	44.8000	42.9500	44.8000	+5.288%	3	90	-94.420%
2025-04-28	41.3800	42.5500	41.3800	42.5500	+8.657%	21	92	-94.125%
2025-04-25	44.5000	44.5000	39.0000	39.1600	-38.908%	110	73	-93.616%
2025-04-14	64.1000	64.1000	64.1000	64.1000	+5.968%	6	22	-96.100%
2025-04-10	61.3000	61.3000	60.4900	60.4900	+13.341%	2	22	-95.867%
2025-04-09	54.2500	54.2500	53.3700	53.3700	-19.112%	12	21	-95.316%
2025-03-27	65.9800	65.9800	65.9800	65.9800	+13.524%	1	21	-96.211%
2025-03-14	58.1200	58.1200	58.1200	58.1200	-9.329%	2	21	-95.699%
2025-02-21	64.1000	64.1000	64.1000	64.1000	+1.746%	2	21	-96.100%
2025-02-20	63.0000	63.0000	63.0000	63.0000	+17.450%	14	22	-96.032%
2025-02-10	53.6400	53.6400	53.6400	53.6400	+10.031%	11	12	-95.339%
2025-02-07	48.9800	48.9800	48.7500	48.7500	+6.232%	8	19	-94.872%
2025-02-06	46.1700	46.2000	45.8900	45.8900	+20.573%	16	19	-94.552%
2025-01-31	38.0000	38.0600	38.0000	38.0600	-9.056%	4	11	-93.431%
2025-01-29	41.8500	41.8500	41.8500	41.8500	+34.609%	2	10	-94.026%
2025-01-28	31.1000	31.1000	31.0900	31.0900	+9.781%	2	8	-91.959%
2025-01-16	28.3200	28.3200	28.3200	28.3200	+5.711%	2	9	-91.172%
2025-01-06	26.7900	26.7900	26.7900	26.7900	-25.126%	1	7	-90.668%
2024-12-26	35.7800	35.7800	35.7800	35.7800	+5.546%	1	7	-93.013%
2024-12-17	33.9000	33.9000	33.9000	33.9000	-15.714%	1	6	-92.625%
2024-12-12	40.3000	40.3000	39.6700	40.2200	+5.703%	4	5	-93.784%
2024-12-09	39.2000	39.2000	38.0500	38.0500	-12.629%	2	5	-93.430%
2024-11-21	43.5500	43.5500	43.5500	43.5500	+19.807%	2	5	-94.259%
2024-11-05	36.3600	36.3600	36.3500	36.3500	-0.055%	2	3	-93.122%
2024-10-28	36.3700	36.3700	36.3700	36.3700	+5.573%	1	1	-93.126%
2024-10-25	34.4500	34.4500	34.4500	34.4500	+1.324%	2	1	-92.743%
2024-10-21	34.0000	34.0000	34.0000	34.0000	0.000%	1	1	-92.647%