Dark

TMUS20270115C240
TMUS Jan 15 2027 240.00 Call (TMUS270115C00240000)
option OPRA

EOD

Aug 10, 2026

1.50-15.730%(-0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.5000	1.5000	1.5000	1.5000	-15.730%	1	309	0.000%
2026-08-03	1.7800	1.7800	1.7800	1.7800	+154.286%	5	309	-15.730%
2026-07-31	0.7000	0.7000	0.7000	0.7000	-64.103%	1	314	+114.286%
2026-07-30	1.9500	1.9500	1.9500	1.9500	-2.500%	1	315	-23.077%
2026-07-29	1.9500	2.0000	1.9500	2.0000	-16.667%	7	315	-25.000%
2026-07-27	2.2000	2.4000	2.2000	2.4000	-11.111%	4	322	-37.500%
2026-07-24	2.1400	2.7000	2.1400	2.7000	+20.000%	6	318	-44.444%
2026-07-23	1.8000	2.2500	1.8000	2.2500	-54.082%	4	319	-33.333%
2026-07-22	4.9000	4.9000	4.9000	4.9000	-2.000%	3	319	-69.388%
2026-07-21	5.0000	5.0000	5.0000	5.0000	-7.407%	1	319	-70.000%
2026-07-20	5.4000	5.4000	5.4000	5.4000	+10.883%	1	318	-72.222%
2026-07-17	4.8700	4.8700	4.8700	4.8700	+5.870%	1	318	-69.199%
2026-07-13	4.6000	4.6000	4.6000	4.6000	+35.294%	2	318	-67.391%
2026-07-09	3.1500	3.4000	3.1500	3.4000	-12.821%	2	320	-55.882%
2026-07-08	3.9000	3.9000	3.9000	3.9000	-9.302%	2	321	-61.538%
2026-07-07	4.7000	4.7000	4.3000	4.3000	+16.216%	4	320	-65.116%
2026-07-06	3.7700	3.7700	3.7000	3.7000	+22.517%	2	322	-59.459%
2026-07-02	3.0200	3.0200	3.0200	3.0200	+37.273%	2	320	-50.331%
2026-07-01	2.2000	2.2000	2.2000	2.2000	-53.191%	10	320	-31.818%
2026-06-26	4.7000	4.7000	4.7000	4.7000	+71.533%	2	310	-68.085%
2026-06-25	2.7400	2.7400	2.7400	2.7400	-24.100%	1	308	-45.255%
2026-06-23	3.6100	3.6100	3.6100	3.6100	+3.143%	1	308	-58.449%
2026-06-22	3.9500	3.9500	3.5000	3.5000	-5.405%	4	308	-57.143%
2026-06-17	3.8400	3.8400	3.7000	3.7000	-24.490%	21	316	-59.459%
2026-06-16	6.5000	6.5000	4.9000	4.9000	-4.854%	38	316	-69.388%
2026-06-11	5.1500	5.1500	5.1500	5.1500	+13.938%	1	302	-70.874%
2026-06-08	4.5200	4.5200	4.5200	4.5200	-2.165%	2	302	-66.814%
2026-06-05	4.6200	4.6200	4.6200	4.6200	+14.640%	1	302	-67.532%
2026-06-04	4.0200	4.0300	4.0200	4.0300	-17.755%	7	302	-62.779%
2026-06-02	4.7500	4.9000	4.7500	4.9000	0.000%	2	302	-69.388%
2026-06-01	4.9000	4.9000	4.9000	4.9000	+8.889%	1	300	-69.388%
2026-05-29	4.6000	4.6000	4.5000	4.5000	-18.773%	11	301	-66.667%
2026-05-27	5.5400	5.5400	5.5400	5.5400	-4.483%	12	310	-72.924%
2026-05-26	5.9000	5.9000	5.6000	5.8000	+7.407%	10	322	-74.138%
2026-05-22	5.4500	5.4500	5.2000	5.4000	+3.846%	4	318	-72.222%
2026-05-21	5.3000	5.3000	5.1000	5.2000	-11.864%	4	314	-71.154%
2026-05-19	6.0000	6.0000	5.9000	5.9000	+20.408%	2	314	-74.576%
2026-05-18	4.8000	5.0800	4.7700	4.9000	+8.168%	9	311	-69.388%
2026-05-15	4.7000	4.7000	4.5300	4.5300	-7.551%	7	311	-66.887%
2026-05-14	4.9000	4.9000	4.9000	4.9000	-14.035%	1	299	-69.388%
2026-05-13	5.7000	5.7000	5.7000	5.7000	-1.724%	4	299	-73.684%
2026-05-12	5.8000	5.8000	5.8000	5.8000	+7.407%	1	299	-74.138%
2026-05-11	5.3000	5.5000	5.3000	5.4000	+3.846%	12	299	-72.222%
2026-05-06	5.2000	5.2000	5.2000	5.2000	-17.460%	1	283	-71.154%
2026-05-04	6.3000	6.3000	6.3000	6.3000	-8.696%	1	283	-76.190%
2026-04-30	7.5000	7.5000	6.5000	6.9000	-4.300%	4	283	-78.261%
2026-04-29	7.2100	7.2100	7.2100	7.2100	+44.200%	5	282	-79.196%
2026-04-28	5.0000	5.0000	5.0000	5.0000	-16.944%	2	282	-70.000%
2026-04-23	6.0200	6.0200	6.0200	6.0200	-22.821%	20	282	-75.083%
2026-04-21	10.0000	10.0000	7.8000	7.8000	+6.703%	3	270	-80.769%
2026-04-17	7.3100	7.3100	7.3100	7.3100	+21.833%	4	270	-79.480%
2026-04-13	6.5000	6.5000	5.9000	6.0000	-16.667%	96	268	-75.000%
2026-04-10	7.2000	7.2000	7.2000	7.2000	-9.434%	1	290	-79.167%
2026-04-09	7.5000	7.9500	7.5000	7.9500	-11.667%	7	289	-81.132%
2026-04-07	8.9000	9.0000	8.9000	9.0000	-10.000%	5	290	-83.333%
2026-04-02	9.9000	10.0000	9.9000	10.0000	-33.775%	7	287	-85.000%
2026-03-30	14.3000	15.1000	14.2000	15.1000	+5.594%	20	287	-90.066%
2026-03-24	14.3000	14.3000	14.3000	14.3000	+12.157%	1	288	-89.510%
2026-03-23	12.7500	12.7500	12.7500	12.7500	-14.544%	1	288	-88.235%
2026-03-17	14.9200	14.9200	14.9200	14.9200	-4.359%	5	288	-89.946%
2026-03-13	15.6000	15.6000	15.6000	15.6000	+6.849%	1	288	-90.385%
2026-03-12	14.6000	14.6500	14.6000	14.6000	+0.344%	13	287	-89.726%
2026-03-11	14.5500	14.5500	14.5500	14.5500	-16.379%	1	282	-89.691%
2026-03-05	16.1000	17.4000	16.1000	17.4000	+0.694%	9	282	-91.379%
2026-03-04	17.2800	17.2800	17.2800	17.2800	+17.711%	1	275	-91.319%
2026-02-27	14.6800	14.6800	14.6800	14.6800	-12.619%	4	274	-89.782%
2026-02-23	16.9700	16.9700	16.8000	16.8000	-0.885%	4	270	-91.071%
2026-02-20	16.9500	16.9500	16.9500	16.9500	+3.354%	1	266	-91.150%
2026-02-13	16.4000	16.4000	16.4000	16.4000	-3.529%	2	268	-90.854%
2026-02-12	17.0000	17.0000	17.0000	17.0000	+31.579%	10	268	-91.176%
2026-02-11	10.6400	12.9200	10.6400	12.9200	+31.034%	2	258	-88.390%
2026-02-10	9.8600	9.8600	9.8600	9.8600	-7.591%	1	257	-84.787%
2026-02-06	10.6700	10.6700	10.6700	10.6700	-8.803%	2	257	-85.942%
2026-02-05	11.7000	11.7000	11.7000	11.7000	+6.364%	1	255	-87.179%
2026-02-04	10.5500	11.0000	10.5500	11.0000	+36.476%	12	255	-86.364%
2026-02-02	8.0600	8.0600	8.0600	8.0600	-9.438%	1	255	-81.390%
2026-01-30	8.8500	8.9000	8.8500	8.9000	+34.644%	2	255	-83.146%
2026-01-28	6.6100	6.6100	6.6100	6.6100	+4.921%	1	255	-77.307%
2026-01-27	6.2500	6.3000	5.8500	6.3000	-10.891%	7	255	-76.190%
2026-01-23	6.1000	7.0700	6.1000	7.0700	+4.741%	2	259	-78.784%
2026-01-22	6.7500	6.7500	6.7500	6.7500	+16.379%	1	260	-77.778%
2026-01-21	6.1600	6.1600	5.8000	5.8000	-24.183%	7	261	-74.138%
2026-01-13	8.5000	8.5000	7.5000	7.6500	-19.895%	5	260	-80.392%
2026-01-12	9.5500	9.5500	9.5500	9.5500	-8.612%	1	259	-84.293%
2026-01-09	9.8200	11.6900	9.8200	10.4500	+5.025%	3	259	-85.646%
2026-01-08	9.9500	9.9500	9.9500	9.9500	+8.506%	1	259	-84.925%
2026-01-07	9.1700	9.1700	9.1700	9.1700	-9.208%	1	259	-83.642%
2026-01-06	10.1000	10.1000	10.1000	10.1000	-1.942%	1	258	-85.149%
2026-01-05	10.0500	10.3000	10.0500	10.3000	-11.207%	2	258	-85.437%
2025-12-31	11.6000	11.6000	11.6000	11.6000	+3.850%	1	258	-87.069%
2025-12-29	11.1700	11.1700	11.1700	11.1700	+16.963%	1	258	-86.571%
2025-12-23	9.5500	9.5500	9.5500	9.5500	+3.243%	1	259	-84.293%
2025-12-22	9.2500	9.2500	9.2500	9.2500	-9.314%	1	260	-83.784%
2025-12-19	10.9000	10.9000	10.2000	10.2000	-3.318%	37	260	-85.294%
2025-12-18	11.3000	11.3000	10.5500	10.5500	-2.315%	2	276	-85.782%
2025-12-17	11.2200	11.2200	10.8000	10.8000	+8.216%	2	276	-86.111%
2025-12-15	9.9800	9.9800	9.9800	9.9800	+6.057%	1	275	-84.970%
2025-12-12	9.9100	9.9100	9.4100	9.4100	-0.634%	2	276	-84.060%
2025-12-11	10.3000	10.3000	9.4700	9.4700	-1.354%	3	276	-84.161%
2025-12-10	9.6000	9.6000	9.6000	9.6000	-12.329%	1	277	-84.375%
2025-12-09	12.0000	12.0000	10.9500	10.9500	-18.284%	3	277	-86.301%
2025-12-08	13.4000	13.4000	13.4000	13.4000	-10.667%	2	277	-88.806%
2025-12-05	15.0000	15.0000	15.0000	15.0000	+7.296%	1	277	-90.000%
2025-12-03	13.9800	13.9800	13.9800	13.9800	-7.417%	3	278	-89.270%
2025-11-25	15.1000	15.1000	15.1000	15.1000	-13.218%	2	278	-90.066%
2025-11-18	17.3000	17.4000	17.3000	17.4000	-3.708%	10	278	-91.379%
2025-11-12	18.0700	18.0700	18.0700	18.0700	+23.767%	1	279	-91.699%
2025-11-10	14.5200	14.6000	14.5200	14.6000	+14.780%	19	279	-89.726%
2025-11-06	12.7200	12.7200	12.7200	12.7200	-8.817%	2	293	-88.208%
2025-11-05	14.1000	14.1000	13.9500	13.9500	-2.105%	41	293	-89.247%
2025-11-04	14.2500	14.2500	14.2500	14.2500	+1.064%	5	262	-89.474%
2025-11-03	14.1000	14.1000	14.1000	14.1000	-12.150%	2	267	-89.362%
2025-10-30	15.8000	16.0500	15.8000	16.0500	-2.727%	40	267	-90.654%
2025-10-29	16.2500	16.6500	16.2200	16.5000	-16.625%	7	250	-90.909%
2025-10-28	19.7900	19.7900	19.7900	19.7900	+14.725%	10	251	-92.420%
2025-10-23	18.1700	18.1700	17.2500	17.2500	-29.158%	4	251	-91.304%
2025-10-15	24.2500	24.3500	24.2500	24.3500	+5.184%	9	252	-93.840%
2025-10-13	23.7800	23.7800	23.1500	23.1500	+2.661%	14	243	-93.521%
2025-10-08	21.8500	22.5500	21.8500	22.5500	+4.884%	10	245	-93.348%
2025-10-06	20.2000	21.5000	20.2000	21.5000	-8.433%	19	245	-93.023%
2025-10-03	22.4800	23.4800	22.4800	23.4800	-4.553%	4	237	-93.612%
2025-10-02	24.6000	24.6000	24.6000	24.6000	-5.385%	2	236	-93.902%
2025-10-01	26.6000	26.6000	26.0000	26.0000	-10.653%	4	235	-94.231%
2025-09-29	29.2300	29.2500	29.1000	29.1000	-4.055%	7	236	-94.845%
2025-09-25	30.3300	30.3300	30.3300	30.3300	+4.586%	1	232	-95.054%
2025-09-24	28.7000	29.0000	28.7000	29.0000	-2.390%	3	231	-94.828%
2025-09-23	29.5000	29.7100	29.5000	29.7100	+1.054%	2	230	-94.951%
2025-09-22	30.3000	30.3000	29.4000	29.4000	-0.440%	17	229	-94.898%
2025-09-16	30.0000	30.0000	29.5300	29.5300	-7.138%	3	212	-94.920%
2025-09-15	31.4600	31.8000	31.4600	31.8000	+0.157%	2	212	-95.283%
2025-09-11	31.7500	31.7500	31.7500	31.7500	+1.470%	1	212	-95.276%
2025-09-10	31.2900	31.2900	31.2900	31.2900	-7.699%	25	211	-95.206%
2025-09-09	33.9000	33.9000	33.9000	33.9000	-0.877%	1	236	-95.575%
2025-09-08	32.0000	34.2000	31.0000	34.2000	-12.844%	5	235	-95.614%
2025-09-04	39.2400	39.2400	39.2400	39.2400	+2.749%	1	235	-96.177%
2025-08-29	38.1900	38.1900	38.1900	38.1900	-1.088%	1	236	-96.072%
2025-08-27	38.6100	38.6100	38.6100	38.6100	-3.112%	2	236	-96.115%
2025-08-22	39.8700	39.8700	39.8500	39.8500	-13.086%	2	238	-96.236%
2025-08-20	45.1000	47.0000	45.1000	45.8500	+3.968%	24	238	-96.728%
2025-08-19	44.0500	44.1000	44.0500	44.1000	+3.400%	2	246	-96.599%
2025-08-18	42.9800	42.9800	42.6500	42.6500	+0.353%	3	246	-96.483%
2025-08-15	40.1000	42.5000	40.1000	42.5000	+8.142%	3	245	-96.471%
2025-08-12	39.3000	39.3000	39.3000	39.3000	+7.730%	2	246	-96.183%
2025-08-11	36.3200	36.4800	36.3200	36.4800	-0.192%	4	248	-95.888%
2025-08-08	36.9000	36.9000	36.4500	36.5500	+9.991%	12	249	-95.896%
2025-08-07	33.2300	33.2300	33.2300	33.2300	+4.169%	1	240	-95.486%
2025-08-05	31.6000	31.9000	31.3500	31.9000	-1.907%	4	240	-95.298%
2025-08-04	32.6000	32.6000	32.5200	32.5200	-3.957%	2	240	-95.387%
2025-07-30	33.9200	33.9200	33.8100	33.8600	+4.345%	4	240	-95.570%
2025-07-29	32.4500	32.4500	32.4500	32.4500	+0.464%	2	240	-95.378%
2025-07-28	33.7000	33.7000	32.3000	32.3000	-9.014%	2	239	-95.356%
2025-07-25	35.5000	35.5000	35.5000	35.5000	-9.554%	1	239	-95.775%
2025-07-24	40.2000	40.8500	39.2500	39.2500	+32.155%	16	238	-96.178%
2025-07-23	29.5000	29.7000	29.5000	29.7000	-1.656%	20	245	-94.949%
2025-07-22	31.5500	31.5500	30.2000	30.2000	+0.667%	19	247	-95.033%
2025-07-21	30.0500	30.3000	29.9500	30.0000	+8.499%	56	255	-95.000%
2025-07-17	27.8500	27.8500	27.4500	27.6500	+1.245%	19	275	-94.575%
2025-07-15	27.2400	27.4800	26.9500	27.3100	-4.444%	19	256	-94.508%
2025-07-14	28.3700	28.5800	28.3700	28.5800	+1.672%	2	240	-94.752%
2025-07-11	27.5000	28.1100	27.5000	28.1100	-14.818%	16	240	-94.664%
2025-07-08	33.0000	33.0000	33.0000	33.0000	-5.714%	1	225	-95.455%
2025-07-02	35.0000	35.0000	35.0000	35.0000	-12.281%	2	225	-95.714%
2025-07-01	39.9000	39.9000	39.9000	39.9000	+18.892%	2	232	-96.241%
2025-06-27	33.3500	33.5600	33.3500	33.5600	+11.681%	2	230	-95.530%
2025-06-25	30.0500	30.0500	30.0500	30.0500	+0.167%	1	229	-95.008%
2025-06-24	30.0000	30.0000	30.0000	30.0000	-6.250%	14	230	-95.000%
2025-06-11	33.6000	33.6000	32.0000	32.0000	-15.789%	8	227	-95.313%
2025-06-10	36.2100	38.0000	36.2100	38.0000	+1.604%	5	222	-96.053%
2025-06-09	39.4500	39.4500	37.4000	37.4000	-7.540%	4	220	-95.989%
2025-06-04	40.3800	40.7200	40.3500	40.4500	-0.785%	4	217	-96.292%
2025-06-03	40.4200	40.7700	40.4200	40.7700	+0.543%	2	217	-96.321%
2025-06-02	40.3900	40.5500	40.3900	40.5500	+0.148%	2	216	-96.301%
2025-05-30	40.2700	40.4900	40.2700	40.4900	+8.991%	4	216	-96.295%
2025-05-29	37.2000	37.2000	37.1500	37.1500	-4.744%	2	216	-95.962%
2025-05-20	39.0000	39.0000	39.0000	39.0000	-5.569%	1	215	-96.154%
2025-05-19	41.3000	41.3000	41.3000	41.3000	+2.736%	5	215	-96.368%
2025-05-16	40.2000	40.2000	40.2000	40.2000	+3.742%	4	220	-96.269%
2025-05-15	38.7500	38.7500	38.7500	38.7500	+9.155%	1	221	-96.129%
2025-05-14	34.1500	35.5000	34.1500	35.5000	-4.054%	5	221	-95.775%
2025-05-13	37.8000	38.3500	37.0000	37.0000	-4.467%	17	220	-95.946%
2025-05-12	38.7300	38.7300	38.7300	38.7300	-16.942%	3	220	-96.127%
2025-05-08	46.6300	46.6300	46.6300	46.6300	+3.622%	3	217	-96.783%
2025-05-02	45.0000	45.0000	45.0000	45.0000	+3.211%	2	218	-96.667%
2025-04-30	41.5100	43.6000	41.5100	43.6000	+9.109%	22	218	-96.560%
2025-04-29	37.9700	39.9600	37.9700	39.9600	+6.560%	4	222	-96.246%
2025-04-28	36.3200	37.5000	36.3200	37.5000	+7.852%	21	223	-96.000%
2025-04-25	40.6000	40.6000	33.5100	34.7700	-36.528%	20	222	-95.686%
2025-04-24	54.7800	54.7800	54.7800	54.7800	+2.970%	1	218	-97.262%
2025-04-23	53.3000	53.3000	53.2000	53.2000	+2.209%	2	218	-97.180%
2025-04-22	52.1400	52.1400	52.0500	52.0500	-10.797%	2	218	-97.118%
2025-04-16	58.3500	58.3500	58.3500	58.3500	-1.102%	1	218	-97.429%
2025-04-15	59.5000	59.5000	58.9400	59.0000	+8.957%	7	219	-97.458%
2025-04-10	54.1500	54.1500	54.1500	54.1500	+4.335%	1	222	-97.230%
2025-04-08	51.9000	51.9000	51.9000	51.9000	-0.403%	10	221	-97.110%
2025-04-07	48.9800	52.1100	48.9800	52.1100	-5.939%	26	211	-97.121%
2025-03-18	55.4500	55.4500	55.4000	55.4000	+5.624%	9	233	-97.292%
2025-03-17	52.4500	52.4500	52.4500	52.4500	+1.667%	1	236	-97.140%
2025-03-12	51.6400	51.6400	51.5900	51.5900	-12.781%	2	236	-97.092%
2025-03-10	62.4000	62.4000	59.1500	59.1500	+5.625%	6	236	-97.464%
2025-03-06	55.8500	56.0000	55.8500	56.0000	+1.597%	4	238	-97.321%
2025-03-05	54.5000	55.2200	54.3000	55.1200	-12.508%	56	238	-97.279%
2025-03-04	63.0000	63.0000	63.0000	63.0000	+15.512%	2	261	-97.619%
2025-02-19	54.5400	54.5400	54.5400	54.5400	-8.979%	2	259	-97.250%
2025-02-18	59.9200	59.9200	59.9200	59.9200	+0.201%	2	261	-97.497%
2025-02-14	59.8000	59.8000	59.8000	59.8000	+8.589%	2	262	-97.492%
2025-02-13	55.0700	55.0700	55.0700	55.0700	+5.701%	1	263	-97.276%
2025-02-12	52.0000	52.1000	52.0000	52.1000	+4.096%	2	263	-97.121%
2025-02-11	50.1500	50.1500	50.0500	50.0500	+2.456%	4	263	-97.003%
2025-02-10	47.2300	48.9000	46.7500	48.8500	+17.287%	51	265	-96.929%
2025-02-07	43.5000	44.7500	41.6500	41.6500	-2.687%	334	250	-96.399%
2025-02-06	41.5000	42.8000	41.5000	42.8000	+36.089%	2	152	-96.495%
2025-01-31	31.4500	31.4500	31.4500	31.4500	-12.639%	2	151	-95.231%
2025-01-30	36.0000	36.0000	36.0000	36.0000	+4.197%	1	151	-95.833%
2025-01-29	34.5500	34.5500	34.5500	34.5500	+31.369%	1	151	-95.658%
2025-01-27	26.2500	26.3000	26.2500	26.3000	+10.970%	10	152	-94.297%
2025-01-24	23.8000	23.8000	23.7000	23.7000	-7.782%	4	149	-93.671%
2025-01-21	25.8500	25.8500	25.7000	25.7000	+2.800%	2	148	-94.163%
2025-01-16	25.0000	25.0000	25.0000	25.0000	+7.296%	1	148	-94.000%
2025-01-07	23.3000	23.3000	23.3000	23.3000	+1.969%	1	148	-93.562%
2025-01-06	23.2000	23.2000	21.9500	22.8500	-19.740%	25	148	-93.435%
2025-01-02	28.2800	28.4700	28.2800	28.4700	+0.423%	16	128	-94.731%
2024-12-31	28.5100	28.5100	28.3500	28.3500	-8.842%	2	120	-94.709%
2024-12-23	31.1000	31.1000	31.1000	31.1000	+6.071%	1	120	-95.177%
2024-12-20	29.3200	29.3200	29.3200	29.3200	-31.814%	1	119	-94.884%
2024-12-09	43.0000	43.0000	43.0000	43.0000	-3.371%	1	118	-96.512%
2024-12-02	44.5000	44.5000	44.5000	44.5000	+7.281%	1	117	-96.629%
2024-11-26	41.4800	41.4800	41.4800	41.4800	+3.960%	1	116	-96.384%
2024-11-22	39.7000	39.9000	39.7000	39.9000	+2.046%	4	116	-96.241%
2024-11-18	39.1000	39.1000	39.1000	39.1000	+11.714%	1	114	-96.164%
2024-11-15	35.0000	35.0000	35.0000	35.0000	-14.738%	200	113	-95.714%
2024-11-13	40.6500	41.3100	40.6500	41.0500	+44.136%	150	126	-96.346%
2024-10-17	27.7200	28.4800	27.6700	28.4800	+12.126%	50	54	-94.733%
2024-10-16	25.4000	25.4000	25.4000	25.4000	+4.959%	2	15	-94.094%
2024-10-14	24.5000	24.5000	24.1700	24.2000	+40.046%	15	13	-93.802%
2024-09-27	17.3200	17.4300	17.0500	17.2800	0.000%	30	15	-91.319%