Dark

TMUS20270115C260
TMUS Jan 15 2027 260.00 Call (TMUS270115C00260000)
option OPRA

EOD

Sep 25, 2026

0.2300-8.000%(-0.0200)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2300	0.2300	0.2300	0.2300	-8.000%	48	480	0.000%
2026-09-24	0.2500	0.2500	0.2500	0.2500	+13.636%	1	528	-8.000%
2026-09-16	0.2200	0.2200	0.2200	0.2200	-56.000%	3	529	+4.545%
2026-09-10	0.5000	0.5000	0.5000	0.5000	-25.373%	1	529	-54.000%
2026-09-01	0.6700	0.6700	0.6700	0.6700	-24.719%	1	528	-65.672%
2026-08-25	0.8900	0.8900	0.8900	0.8900	-1.111%	1	528	-74.157%
2026-08-20	0.8400	0.9000	0.8400	0.9000	0.000%	2	529	-74.444%
2026-08-19	0.9000	0.9000	0.9000	0.9000	-10.000%	1	529	-74.444%
2026-08-18	1.0000	1.0000	1.0000	1.0000	+33.333%	1	529	-77.000%
2026-08-17	0.7500	0.7500	0.7500	0.7500	-24.242%	1	529	-69.333%
2026-08-11	0.9900	0.9900	0.9900	0.9900	+12.500%	1	530	-76.768%
2026-08-05	0.7500	0.8800	0.7500	0.8800	-10.204%	4	531	-73.864%
2026-08-03	0.9800	0.9800	0.9800	0.9800	-27.407%	1	531	-76.531%
2026-07-29	1.2500	1.3500	1.1500	1.3500	-15.625%	27	532	-82.963%
2026-07-27	1.6000	1.6000	1.6000	1.6000	+2.564%	1	519	-85.625%
2026-07-23	1.5600	1.5600	1.5600	1.5600	-55.429%	9	520	-85.256%
2026-07-17	3.5000	3.5000	3.5000	3.5000	+25.000%	1	529	-93.429%
2026-07-16	2.8000	2.8000	2.8000	2.8000	+40.000%	28	530	-91.786%
2026-07-14	2.4400	2.4400	2.0000	2.0000	-24.528%	2	505	-88.500%
2026-07-13	2.6500	2.6500	2.6500	2.6500	+15.217%	3	504	-91.321%
2026-07-10	2.3500	2.3500	2.3000	2.3000	+21.053%	4	504	-90.000%
2026-07-09	2.0000	2.0000	1.9000	1.9000	-18.103%	26	500	-87.895%
2026-07-08	2.1100	2.3200	2.1100	2.3200	-12.453%	2	475	-90.086%
2026-07-07	2.5100	2.6500	2.5100	2.6500	+76.667%	12	474	-91.321%
2026-07-06	1.5000	1.5000	1.5000	1.5000	0.000%	3	463	-84.667%
2026-07-02	1.5000	1.5000	1.5000	1.5000	+23.967%	4	463	-84.667%
2026-06-30	1.2100	1.2100	1.2100	1.2100	-35.294%	1	463	-80.992%
2026-06-29	1.8000	1.8700	1.8000	1.8700	-4.103%	3	462	-87.701%
2026-06-26	2.2300	2.3500	1.9500	1.9500	-10.138%	10	462	-88.205%
2026-06-25	2.2500	2.3000	2.1700	2.1700	+8.500%	14	457	-89.401%
2026-06-24	2.0000	2.0000	2.0000	2.0000	+33.333%	2	443	-88.500%
2026-06-22	1.5000	1.5000	1.5000	1.5000	-36.170%	1	443	-84.667%
2026-06-18	2.3000	2.3500	2.3000	2.3500	-29.429%	5	442	-90.213%
2026-06-12	3.2300	3.3300	3.2300	3.3300	+26.136%	2	442	-93.093%
2026-06-10	2.3500	2.6400	2.3500	2.6400	-8.966%	2	442	-91.288%
2026-06-04	2.5000	2.9000	2.5000	2.9000	-3.333%	2	441	-92.069%
2026-06-02	3.0000	3.0000	3.0000	3.0000	+5.263%	1	440	-92.333%
2026-05-29	2.8500	2.8500	2.8500	2.8500	-8.065%	1	440	-91.930%
2026-05-28	3.1000	3.1000	3.1000	3.1000	-3.125%	1	440	-92.581%
2026-05-27	3.7000	3.7000	3.2000	3.2000	-1.538%	2	440	-92.813%
2026-05-26	2.9800	3.2500	2.8500	3.2500	+5.178%	54	441	-92.923%
2026-05-22	3.0000	3.0900	3.0000	3.0900	+2.318%	4	393	-92.557%
2026-05-21	3.0200	3.0200	3.0200	3.0200	-5.625%	12	394	-92.384%
2026-05-20	3.2000	3.2000	3.2000	3.2000	-8.571%	1	394	-92.813%
2026-05-19	3.9000	3.9000	3.5000	3.5000	+2.941%	2	381	-93.429%
2026-05-13	3.3000	3.4000	3.3000	3.4000	-2.857%	3	381	-93.235%
2026-05-12	3.4500	3.5000	3.4500	3.5000	+13.636%	2	381	-93.429%
2026-05-11	3.0800	3.0800	3.0800	3.0800	-18.085%	2	381	-92.532%
2026-05-08	3.7600	3.7600	3.7600	3.7600	+4.444%	5	381	-93.883%
2026-05-05	3.6000	3.6000	3.6000	3.6000	-11.765%	5	386	-93.611%
2026-05-01	4.1000	4.1500	4.0800	4.0800	-16.735%	4	385	-94.363%
2026-04-29	3.7900	4.9000	3.7900	4.9000	+68.966%	3	385	-95.306%
2026-04-28	3.1000	3.1000	2.9000	2.9000	-14.706%	2	384	-92.069%
2026-04-27	3.4000	3.4000	3.4000	3.4000	-8.108%	1	384	-93.235%
2026-04-24	3.7000	3.7000	3.7000	3.7000	-4.393%	1	385	-93.784%
2026-04-23	3.9000	3.9000	3.8700	3.8700	-10.209%	14	385	-94.057%
2026-04-17	4.3000	4.3500	4.3000	4.3100	+30.606%	5	388	-94.664%
2026-04-14	3.3000	3.3000	3.3000	3.3000	-8.333%	4	388	-93.030%
2026-04-13	4.0000	4.0000	3.6000	3.6000	-16.279%	2	387	-93.611%
2026-04-10	4.3000	4.3000	4.3000	4.3000	-9.474%	1	386	-94.651%
2026-04-09	4.8500	4.8500	4.7500	4.7500	-22.131%	3	385	-95.158%
2026-04-02	6.1000	6.1000	6.1000	6.1000	-6.154%	3	380	-96.230%
2026-04-01	6.5000	6.5000	6.5000	6.5000	-33.333%	1	380	-96.462%
2026-03-31	9.7500	9.7500	9.7500	9.7500	+12.717%	10	380	-97.641%
2026-03-27	8.6500	8.6500	8.6500	8.6500	+15.333%	1	370	-97.341%
2026-03-25	7.5000	7.5000	7.5000	7.5000	-14.773%	1	369	-96.933%
2026-03-24	8.8000	8.8000	8.8000	8.8000	+12.102%	1	369	-97.386%
2026-03-20	7.8500	7.8500	7.8500	7.8500	-2.242%	2	370	-97.070%
2026-03-18	7.6500	8.0300	7.6500	8.0300	-14.118%	3	370	-97.136%
2026-03-17	9.3500	9.3500	9.3500	9.3500	+11.575%	1	367	-97.540%
2026-03-16	8.3800	8.3800	8.3800	8.3800	-10.851%	1	367	-97.255%
2026-03-12	9.4000	9.4000	9.4000	9.4000	-3.093%	14	368	-97.553%
2026-03-11	9.4500	9.7000	9.4500	9.7000	+1.253%	6	368	-97.629%
2026-03-03	9.5800	9.5800	9.5800	9.5800	-0.208%	1	368	-97.599%
2026-03-02	9.6000	9.6000	9.6000	9.6000	-2.340%	2	367	-97.604%
2026-02-27	9.8300	9.8300	9.8300	9.8300	-1.700%	1	367	-97.660%
2026-02-23	10.0000	10.0000	10.0000	10.0000	-4.762%	1	367	-97.700%
2026-02-18	10.5000	10.5000	10.5000	10.5000	-12.500%	1	366	-97.810%
2026-02-17	11.6000	12.0000	11.6000	12.0000	+9.290%	2	366	-98.083%
2026-02-12	10.9800	10.9800	10.9800	10.9800	+57.082%	1	365	-97.905%
2026-02-11	6.9900	6.9900	6.9900	6.9900	+7.538%	1	365	-96.710%
2026-02-10	6.5000	6.5000	6.5000	6.5000	-1.515%	1	365	-96.462%
2026-02-06	6.7000	6.7000	6.5500	6.6000	+11.675%	21	365	-96.515%
2026-01-30	5.9100	5.9100	5.9100	5.9100	+44.146%	1	358	-96.108%
2026-01-22	4.1000	4.1000	4.1000	4.1000	-8.889%	1	364	-94.390%
2026-01-16	4.5000	4.5000	4.5000	4.5000	-8.722%	1	362	-94.889%
2026-01-14	4.9300	4.9300	4.9300	4.9300	-5.192%	1	357	-95.335%
2026-01-13	5.4500	5.4500	5.2000	5.2000	-12.310%	2	357	-95.577%
2026-01-06	5.9300	5.9300	5.9300	5.9300	-11.094%	6	356	-96.121%
2026-01-05	6.6700	6.6700	6.6700	6.6700	-12.810%	1	356	-96.552%
2025-12-30	7.4500	7.6500	7.4500	7.6500	+15.385%	11	356	-96.993%
2025-12-19	6.6300	6.6300	6.6300	6.6300	+5.238%	1	356	-96.531%
2025-12-10	6.3000	6.3000	6.3000	6.3000	-30.078%	1	355	-96.349%
2025-12-08	9.0100	9.0100	9.0100	9.0100	-6.146%	1	355	-97.447%
2025-12-04	9.6000	9.6000	9.6000	9.6000	+6.667%	1	355	-97.604%
2025-11-24	9.0000	9.0000	9.0000	9.0000	-12.621%	1	355	-97.444%
2025-11-21	10.3000	10.3000	10.3000	10.3000	-13.445%	1	355	-97.767%
2025-11-18	11.8500	11.9000	11.8000	11.9000	-12.693%	11	356	-98.067%
2025-11-17	13.6300	13.6300	13.6300	13.6300	+6.818%	1	357	-98.313%
2025-11-13	12.7600	12.7600	12.7600	12.7600	+15.895%	2	357	-98.197%
2025-11-11	11.0100	11.0100	11.0100	11.0100	+14.688%	2	357	-97.911%
2025-11-05	9.6000	9.6000	9.6000	9.6000	-0.312%	1	357	-97.604%
2025-11-04	9.6300	9.6300	9.6300	9.6300	-7.935%	1	356	-97.612%
2025-10-31	9.9000	10.4600	9.9000	10.4600	-6.774%	4	356	-97.801%
2025-10-27	11.2200	11.2200	11.2200	11.2200	-13.493%	2	357	-97.950%
2025-10-23	12.9700	12.9700	12.9700	12.9700	-10.242%	2	357	-98.227%
2025-10-22	14.4500	14.4500	14.4500	14.4500	-7.786%	1	355	-98.408%
2025-10-16	15.7500	15.7500	15.6700	15.6700	+3.092%	2	356	-98.532%
2025-10-13	15.2000	15.2000	15.2000	15.2000	+4.467%	2	358	-98.487%
2025-10-07	14.5500	14.5500	14.5500	14.5500	+1.748%	5	353	-98.419%
2025-10-06	15.0000	15.0000	14.3000	14.3000	-12.000%	26	353	-98.392%
2025-10-03	16.2500	16.2500	16.2500	16.2500	-9.471%	3	331	-98.585%
2025-10-01	17.9500	17.9500	17.9500	17.9500	-10.918%	4	328	-98.719%
2025-09-29	20.2000	20.2000	20.1500	20.1500	+2.545%	22	324	-98.859%
2025-09-26	19.7000	19.7000	19.6500	19.6500	-4.843%	22	325	-98.830%
2025-09-25	21.1000	21.1500	20.6500	20.6500	+7.552%	16	305	-98.886%
2025-09-23	19.2000	19.2000	19.2000	19.2000	-9.901%	10	290	-98.802%
2025-09-22	20.6000	21.3100	19.0800	21.3100	+1.380%	124	290	-98.921%
2025-09-19	21.5000	21.5000	20.9000	21.0200	-1.546%	69	221	-98.906%
2025-09-18	21.5000	21.5000	21.3500	21.3500	+2.644%	6	198	-98.923%
2025-09-16	21.2000	21.2000	20.8000	20.8000	-7.473%	11	193	-98.894%
2025-09-11	22.4500	22.4800	22.3000	22.4800	+0.357%	17	193	-98.977%
2025-09-10	21.7500	22.4000	21.7500	22.4000	-4.681%	10	190	-98.973%
2025-09-09	23.5000	23.5000	23.4500	23.5000	-2.287%	5	192	-99.021%
2025-09-08	24.1900	25.0000	24.0500	24.0500	-17.411%	42	192	-99.044%
2025-09-05	29.1200	29.1200	29.1200	29.1200	-8.571%	1	189	-99.210%
2025-09-02	31.6500	32.5700	31.6500	31.8500	+13.750%	10	189	-99.278%
2025-08-28	27.8900	28.4000	27.8900	28.0000	+1.818%	18	190	-99.179%
2025-08-26	27.5000	27.5000	27.5000	27.5000	-11.859%	1	189	-99.164%
2025-08-22	31.2000	31.2000	31.2000	31.2000	-10.730%	1	189	-99.263%
2025-08-20	34.9500	34.9500	34.9500	34.9500	+8.372%	1	188	-99.342%
2025-08-18	32.2500	32.2500	32.2500	32.2500	+1.896%	25	188	-99.287%
2025-08-15	31.8500	31.8500	31.6500	31.6500	+9.326%	2	188	-99.273%
2025-08-14	28.9500	28.9500	28.9500	28.9500	-1.698%	1	188	-99.206%
2025-08-13	29.4500	29.4500	29.4500	29.4500	+28.546%	3	188	-99.219%
2025-08-01	22.9100	22.9100	22.9100	22.9100	-2.800%	2	188	-98.996%
2025-07-29	23.3000	23.5700	23.2100	23.5700	-20.102%	5	188	-99.024%
2025-07-24	30.0000	30.0000	29.5000	29.5000	+38.824%	3	187	-99.220%
2025-07-23	21.2500	21.2500	21.2500	21.2500	+8.974%	4	187	-98.918%
2025-07-15	19.5000	19.5000	19.5000	19.5000	-5.752%	1	187	-98.821%
2025-07-14	20.4200	20.6900	20.4200	20.6900	+3.450%	2	187	-98.888%
2025-07-11	20.0000	20.0000	20.0000	20.0000	-5.213%	1	187	-98.850%
2025-07-10	21.0000	21.1000	21.0000	21.1000	-15.600%	11	187	-98.910%
2025-07-08	25.0000	25.0000	25.0000	25.0000	-10.714%	1	187	-99.080%
2025-07-01	28.0000	28.0000	28.0000	28.0000	+8.949%	1	187	-99.179%
2025-06-30	25.0100	25.7000	25.0100	25.7000	+35.979%	24	187	-99.105%
2025-06-17	20.0000	20.0000	18.9000	18.9000	-19.506%	5	187	-98.783%
2025-06-16	23.4800	23.4800	23.4800	23.4800	+6.727%	5	190	-99.020%
2025-06-13	22.0000	22.0000	22.0000	22.0000	-4.597%	26	185	-98.955%
2025-06-12	23.0600	23.0600	23.0600	23.0600	-7.760%	2	185	-99.003%
2025-06-11	26.4000	26.4000	25.0000	25.0000	-5.660%	4	185	-99.080%
2025-06-10	26.5000	26.5000	26.5000	26.5000	-5.018%	1	185	-99.132%
2025-06-09	29.5000	29.5000	27.9000	27.9000	-12.594%	4	185	-99.176%
2025-06-06	31.8600	31.9200	31.8600	31.9200	+0.535%	4	185	-99.279%
2025-06-05	31.7500	31.7500	31.7500	31.7500	+5.833%	1	185	-99.276%
2025-06-04	30.8400	31.1900	30.0000	30.0000	-3.815%	3	185	-99.233%
2025-06-03	30.7300	31.1900	30.7300	31.1900	+0.613%	2	184	-99.263%
2025-06-02	31.0000	31.0000	31.0000	31.0000	+0.324%	1	184	-99.258%
2025-05-30	30.6700	30.9000	30.6700	30.9000	+6.552%	8	184	-99.256%
2025-05-20	29.4500	29.4500	29.0000	29.0000	-8.805%	2	186	-99.207%
2025-05-19	31.7700	31.9800	31.7700	31.8000	+3.415%	3	186	-99.277%
2025-05-16	30.7500	30.7500	30.7500	30.7500	+3.815%	2	186	-99.252%
2025-05-15	29.5200	29.6200	29.5200	29.6200	+13.704%	2	186	-99.223%
2025-05-14	26.0500	26.0500	26.0500	26.0500	-22.355%	4	186	-99.117%
2025-05-09	33.5500	33.5500	33.5500	33.5500	-6.442%	2	186	-99.314%
2025-05-08	35.9000	35.9000	35.8600	35.8600	+2.020%	12	186	-99.359%
2025-05-05	35.6000	35.6000	35.1500	35.1500	+26.895%	13	186	-99.346%
2025-04-28	27.7000	27.7000	27.7000	27.7000	+4.057%	1	173	-99.170%
2025-04-25	28.6000	28.6000	26.6200	26.6200	-41.236%	32	173	-99.136%
2025-04-24	42.4800	46.1500	42.4800	45.3000	-0.636%	8	171	-99.492%
2025-04-23	44.1500	45.5900	44.1500	45.5900	+16.897%	4	171	-99.496%
2025-04-21	39.0000	39.0000	39.0000	39.0000	-16.129%	1	171	-99.410%
2025-04-17	45.8400	46.5000	45.8400	46.5000	+2.198%	14	158	-99.505%
2025-04-16	45.5000	45.5000	45.5000	45.5000	-3.622%	2	158	-99.495%
2025-04-15	47.8000	47.8000	47.2100	47.2100	+2.519%	3	156	-99.513%
2025-04-14	45.5000	46.0500	45.5000	46.0500	+3.506%	22	154	-99.501%
2025-04-11	44.4900	44.4900	44.4900	44.4900	+5.053%	6	152	-99.483%
2025-04-10	42.3500	42.3500	42.3500	42.3500	+4.516%	2	149	-99.457%
2025-04-09	40.5200	40.5200	40.5200	40.5200	+2.323%	1	147	-99.432%
2025-04-07	40.7500	40.7500	39.6000	39.6000	+1.020%	4	147	-99.419%
2025-04-04	42.2400	42.2400	39.2000	39.2000	-17.647%	14	143	-99.413%
2025-04-03	47.6000	47.6000	47.6000	47.6000	-2.459%	2	144	-99.517%
2025-03-28	48.8000	48.8000	48.8000	48.8000	+2.780%	4	142	-99.529%
2025-03-27	47.4800	47.4800	47.4800	47.4800	+4.146%	1	140	-99.516%
2025-03-26	45.7500	46.0000	45.2500	45.5900	+13.691%	10	139	-99.496%
2025-03-21	40.1000	40.1000	40.1000	40.1000	-6.418%	4	139	-99.426%
2025-03-20	42.8500	42.8500	42.8500	42.8500	+5.802%	2	137	-99.463%
2025-03-17	40.5000	40.5000	40.5000	40.5000	-2.831%	2	136	-99.432%
2025-03-14	41.6800	41.6800	41.6800	41.6800	-1.115%	2	134	-99.448%
2025-03-12	42.1500	42.1500	42.1500	42.1500	-1.748%	1	135	-99.454%
2025-03-11	42.9000	42.9000	42.9000	42.9000	-6.024%	1	135	-99.464%
2025-03-07	45.6500	45.6500	45.6500	45.6500	-0.523%	2	134	-99.496%
2025-03-06	45.8900	45.8900	45.8900	45.8900	-9.308%	20	114	-99.499%
2025-03-04	50.6000	50.6000	50.6000	50.6000	-2.599%	2	114	-99.545%
2025-03-03	53.6500	53.9000	51.9500	51.9500	+11.194%	3	114	-99.557%
2025-02-26	47.0300	47.0300	46.7200	46.7200	+3.363%	2	113	-99.508%
2025-02-21	45.2000	45.2000	45.2000	45.2000	+5.484%	4	111	-99.491%
2025-02-13	40.3800	43.4500	40.3800	42.8500	+4.717%	5	107	-99.463%
2025-02-12	40.8500	40.9200	40.8500	40.9200	+1.690%	2	107	-99.438%
2025-02-11	38.4700	40.5300	38.4700	40.2400	+8.757%	21	107	-99.428%
2025-02-10	35.5000	37.0800	35.5000	37.0000	+21.511%	8	104	-99.378%
2025-02-06	30.4500	30.4500	30.4500	30.4500	+11.335%	2	102	-99.245%
2025-02-05	27.3500	27.3500	27.3500	27.3500	+13.958%	2	102	-99.159%
2025-02-03	24.0400	24.0400	24.0000	24.0000	-11.439%	2	100	-99.042%
2025-01-30	27.1000	27.1000	27.1000	27.1000	+53.977%	4	98	-99.151%
2025-01-28	17.6000	17.6000	17.6000	17.6000	-7.124%	2	98	-98.693%
2025-01-27	18.8100	19.1500	18.7500	18.9500	+14.848%	53	96	-98.786%
2025-01-24	16.9000	17.0000	16.5000	16.5000	-7.563%	36	45	-98.606%
2025-01-22	17.8500	17.8500	17.8500	17.8500	+3.779%	5	40	-98.711%
2025-01-16	17.2000	17.2000	17.2000	17.2000	+0.350%	8	40	-98.663%
2025-01-14	17.3000	17.3000	17.1400	17.1400	-5.617%	2	40	-98.658%
2025-01-13	18.0000	18.1600	18.0000	18.1600	+11.206%	2	38	-98.733%
2025-01-10	16.3300	16.3700	16.3200	16.3300	-4.391%	36	38	-98.592%
2025-01-07	17.0800	17.0800	17.0800	17.0800	+0.471%	1	21	-98.653%
2025-01-06	17.0000	17.0000	17.0000	17.0000	-26.087%	1	19	-98.647%
2024-12-18	23.0000	23.0000	23.0000	23.0000	-10.610%	2	19	-99.000%
2024-11-06	25.7300	25.7300	25.7300	25.7300	+22.758%	1	17	-99.106%
2024-10-21	20.9500	21.0800	20.8500	20.9600	+19.091%	19	16	-98.903%
2024-10-14	17.9000	17.9000	17.5700	17.6000	0.000%	17	17	-98.693%