Dark

TMUS20270115C270
TMUS Jan 15 2027 270.00 Call (TMUS270115C00270000)
option OPRA

EOD

Sep 24, 2026

0.4300-4.444%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4300	0.4300	0.4300	0.4300	-4.444%	2	389	0.000%
2026-09-21	0.4500	0.4500	0.4500	0.4500	+7.143%	2	387	-4.444%
2026-09-17	0.4200	0.4200	0.4200	0.4200	+40.000%	2	385	+2.381%
2026-09-16	1.7900	1.7900	0.3000	0.3000	-11.765%	3	383	+43.333%
2026-09-11	0.3400	0.3400	0.3400	0.3400	-27.660%	15	380	+26.471%
2026-09-10	0.4800	0.4800	0.4700	0.4700	+17.500%	4	395	-8.511%
2026-09-09	0.4000	0.4000	0.4000	0.4000	-13.043%	1	391	+7.500%
2026-09-04	0.4600	0.4600	0.4600	0.4600	-2.128%	1	391	-6.522%
2026-08-31	0.4700	0.4700	0.4700	0.4700	-34.722%	1	391	-8.511%
2026-08-24	0.6500	0.7200	0.6500	0.7200	+30.909%	7	390	-40.278%
2026-08-20	0.6600	0.6600	0.5500	0.5500	-1.786%	3	391	-21.818%
2026-08-13	0.5600	0.5600	0.5600	0.5600	-62.914%	1	390	-23.214%
2026-07-23	1.5100	1.5100	1.5100	1.5100	-8.485%	2	390	-71.523%
2026-07-21	1.6500	1.6500	1.6500	1.6500	-17.500%	4	390	-73.939%
2026-07-17	2.2700	2.2700	2.0000	2.0000	+2.564%	5	394	-78.500%
2026-07-15	1.9500	1.9500	1.9500	1.9500	-24.710%	5	390	-77.949%
2026-06-15	2.5900	2.5900	2.5900	2.5900	+29.500%	2	385	-83.398%
2026-06-09	2.0000	2.0000	2.0000	2.0000	-14.894%	29	385	-78.500%
2026-06-08	2.2500	2.3500	2.2500	2.3500	-11.321%	2	414	-81.702%
2026-06-05	2.6500	2.6500	2.6500	2.6500	+9.053%	1	412	-83.774%
2026-06-04	2.3400	2.5800	2.2300	2.4300	-4.706%	9	411	-82.305%
2026-06-02	2.5500	2.5500	2.5500	2.5500	-12.371%	1	404	-83.137%
2026-06-01	2.9100	2.9100	2.9100	2.9100	+29.333%	1	405	-85.223%
2026-05-29	2.0000	2.2500	2.0000	2.2500	-4.661%	6	404	-80.889%
2026-05-27	2.5000	2.5000	2.3600	2.3600	-5.600%	3	399	-81.780%
2026-05-26	2.5000	2.5000	2.5000	2.5000	+7.296%	1	399	-82.800%
2026-05-18	2.3300	2.3300	2.3300	2.3300	+8.372%	3	400	-81.545%
2026-05-15	2.2600	2.2600	2.1500	2.1500	-20.370%	3	400	-80.000%
2026-05-05	2.8100	2.8100	2.7000	2.7000	-18.182%	2	397	-84.074%
2026-04-30	3.3000	3.3000	3.3000	3.3000	+10.000%	1	395	-86.970%
2026-04-29	3.0000	3.0000	3.0000	3.0000	+33.333%	1	394	-85.667%
2026-04-27	2.7200	2.7500	2.2500	2.2500	-21.875%	31	394	-80.889%
2026-04-24	2.9100	2.9100	2.4300	2.8800	+18.519%	6	383	-85.069%
2026-04-22	2.4300	2.4300	2.4300	2.4300	-59.160%	10	379	-82.305%
2026-04-01	5.9500	5.9500	5.9500	5.9500	-11.852%	1	384	-92.773%
2026-03-27	6.8000	6.8000	6.7500	6.7500	-8.163%	10	385	-93.630%
2026-03-12	7.3500	7.3500	7.3500	7.3500	-5.769%	16	376	-94.150%
2026-03-11	7.6000	7.8000	7.6000	7.8000	+10.638%	18	376	-94.487%
2026-02-27	7.0500	7.0500	7.0500	7.0500	-19.429%	1	376	-93.901%
2026-02-12	8.3000	9.1300	8.3000	8.7500	+59.091%	6	376	-95.086%
2026-02-11	5.0000	5.5000	5.0000	5.5000	-0.901%	2	379	-92.182%
2026-02-04	5.5500	5.5500	5.5500	5.5500	+7.767%	1	380	-92.252%
2026-02-03	5.6500	5.6500	5.1500	5.1500	+60.938%	10	380	-91.650%
2026-01-28	3.2000	3.2000	3.2000	3.2000	-21.951%	2	371	-86.563%
2026-01-27	4.1000	4.1000	4.1000	4.1000	+3.015%	1	371	-89.512%
2026-01-15	3.5500	4.1400	3.5500	3.9800	-4.096%	4	371	-89.196%
2026-01-14	3.9900	4.1500	3.9900	4.1500	+6.410%	10	371	-89.639%
2026-01-13	4.5000	4.5500	3.8000	3.9000	-24.272%	11	365	-88.974%
2026-01-12	5.1500	5.1500	5.1500	5.1500	+5.102%	8	357	-91.650%
2026-01-09	4.9000	4.9000	4.9000	4.9000	+1.031%	6	349	-91.224%
2026-01-07	4.8500	4.8500	4.8500	4.8500	-5.825%	4	349	-91.134%
2026-01-06	5.0000	5.1800	5.0000	5.1500	-2.830%	6	345	-91.650%
2026-01-02	5.2500	5.3000	5.2500	5.3000	-11.074%	22	340	-91.887%
2025-12-31	5.9600	5.9600	5.9600	5.9600	-0.168%	3	362	-92.785%
2025-12-30	5.9700	5.9700	5.9700	5.9700	+16.830%	1	362	-92.797%
2025-12-24	5.0000	5.1100	5.0000	5.1100	+4.286%	3	361	-91.585%
2025-12-23	4.9000	4.9000	4.9000	4.9000	+1.240%	3	361	-91.224%
2025-12-22	4.9500	4.9500	4.8400	4.8400	-2.419%	3	359	-91.116%
2025-12-19	5.6500	5.6500	4.6500	4.9600	-13.287%	12	359	-91.331%
2025-12-17	5.7500	5.7500	5.7000	5.7200	+2.143%	3	350	-92.483%
2025-12-16	5.6000	5.6000	5.6000	5.6000	+8.738%	1	348	-92.321%
2025-12-12	5.1500	5.1500	5.1500	5.1500	-12.712%	6	348	-91.650%
2025-12-09	5.9000	5.9000	5.9000	5.9000	-16.431%	1	342	-92.712%
2025-12-08	7.0600	7.0600	7.0600	7.0600	-13.797%	2	342	-93.909%
2025-12-05	8.0000	8.9000	8.0000	8.1900	+10.526%	63	342	-94.750%
2025-12-02	7.4100	7.4100	7.4100	7.4100	+18.560%	1	282	-94.197%
2025-11-26	7.0000	7.2200	6.2500	6.2500	-14.966%	6	277	-93.120%
2025-11-25	7.3500	7.3500	7.3500	7.3500	-9.483%	2	277	-94.150%
2025-11-24	8.1200	8.1200	8.1200	8.1200	-2.404%	1	277	-94.704%
2025-11-21	8.0000	8.3200	8.0000	8.3200	-14.667%	4	277	-94.832%
2025-11-18	9.7000	9.7500	9.7000	9.7500	-2.500%	4	277	-95.590%
2025-11-12	10.0000	10.0000	10.0000	10.0000	+19.474%	3	277	-95.700%
2025-11-07	8.9000	8.9000	6.7000	8.3700	-20.286%	10	277	-94.863%
2025-10-27	10.5000	10.5000	10.5000	10.5000	+12.903%	2	277	-95.905%
2025-10-23	10.8500	10.8500	9.3000	9.3000	-15.068%	10	277	-95.376%
2025-10-22	10.9500	10.9500	10.9500	10.9500	-18.284%	1	269	-96.073%
2025-10-15	13.4000	13.4000	13.4000	13.4000	+8.678%	1	268	-96.791%
2025-10-13	12.9000	12.9000	12.3300	12.3300	-5.154%	2	268	-96.513%
2025-10-03	12.3300	13.0000	12.3300	13.0000	-4.059%	8	266	-96.692%
2025-10-02	13.5000	13.5500	13.4000	13.5500	-7.509%	8	267	-96.827%
2025-10-01	14.6500	14.6500	14.6500	14.6500	-11.747%	4	264	-97.065%
2025-09-26	16.6500	16.6500	16.6000	16.6000	-4.871%	24	264	-97.410%
2025-09-25	17.4500	17.4500	17.4500	17.4500	+5.438%	1	254	-97.536%
2025-09-24	16.4000	16.5500	16.4000	16.5500	-7.542%	2	253	-97.402%
2025-09-23	16.0500	17.9000	15.7000	17.9000	+0.618%	32	252	-97.598%
2025-09-22	16.9000	17.7900	16.9000	17.7900	-0.781%	13	241	-97.583%
2025-09-17	18.0700	18.0700	17.9300	17.9300	+5.471%	8	229	-97.602%
2025-09-16	16.6500	17.1500	16.6500	17.0000	-6.129%	5	229	-97.471%
2025-09-15	18.1100	18.1100	18.1100	18.1100	-1.469%	2	229	-97.626%
2025-09-10	18.3800	18.3800	18.3800	18.3800	-5.744%	25	229	-97.661%
2025-09-09	19.5500	19.5500	19.5000	19.5000	0.000%	2	229	-97.795%
2025-09-08	19.5000	19.5000	19.5000	19.5000	-21.053%	1	228	-97.795%
2025-09-04	24.7000	24.7000	24.7000	24.7000	+0.611%	7	227	-98.259%
2025-09-03	24.5500	24.5500	24.5500	24.5500	+6.048%	1	227	-98.248%
2025-08-29	23.2000	23.2000	23.1500	23.1500	-2.197%	2	225	-98.143%
2025-08-28	23.4400	23.6700	23.4400	23.6700	-0.755%	2	225	-98.183%
2025-08-27	24.0000	24.1000	23.7400	23.8500	+0.974%	15	225	-98.197%
2025-08-26	23.6200	23.6200	23.6200	23.6200	-14.883%	2	211	-98.180%
2025-08-19	27.6500	27.8000	27.6500	27.7500	+3.738%	3	211	-98.450%
2025-08-18	26.7500	26.7500	26.7500	26.7500	+40.052%	1	208	-98.393%
2025-08-01	19.1000	19.1000	19.1000	19.1000	-22.641%	1	207	-97.749%
2025-07-24	24.2700	25.3900	24.2700	24.6900	+33.676%	13	208	-98.258%
2025-07-23	18.4700	18.4700	18.4700	18.4700	+1.205%	5	205	-97.672%
2025-07-22	18.0100	18.2600	18.0100	18.2500	+4.525%	15	205	-97.644%
2025-07-16	17.2100	17.4600	17.2100	17.4600	+0.750%	2	211	-97.537%
2025-07-14	17.1700	17.3300	17.1700	17.3300	-19.880%	2	211	-97.519%
2025-06-27	21.6300	21.6300	21.6300	21.6300	+31.489%	2	211	-98.012%
2025-06-23	16.3500	16.4500	16.3500	16.4500	-7.062%	2	209	-97.386%
2025-06-20	16.7000	17.7000	16.7000	17.7000	+7.599%	12	208	-97.571%
2025-06-17	16.4500	16.4500	16.4500	16.4500	-13.421%	2	205	-97.386%
2025-06-12	18.9700	19.1000	18.9700	19.0000	-8.124%	59	207	-97.737%
2025-06-11	20.2700	20.8500	20.2700	20.6800	-12.447%	11	263	-97.921%
2025-06-10	23.3400	23.6200	23.3400	23.6200	-13.130%	2	260	-98.180%
2025-06-05	27.1900	27.1900	27.1900	27.1900	+1.229%	1	260	-98.419%
2025-06-04	26.6600	26.8600	26.6600	26.8600	-0.555%	2	258	-98.399%
2025-06-03	26.6400	27.0100	26.6400	27.0100	+0.746%	2	258	-98.408%
2025-06-02	26.4700	26.8100	26.4700	26.8100	+0.224%	2	257	-98.396%
2025-05-30	26.9200	26.9200	26.7500	26.7500	+2.924%	4	256	-98.393%
2025-05-28	25.8900	25.9900	25.8900	25.9900	-0.990%	2	256	-98.346%
2025-05-23	26.3100	26.3100	26.2500	26.2500	-2.778%	4	257	-98.362%
2025-05-21	27.0000	27.0000	27.0000	27.0000	+6.299%	1	257	-98.407%
2025-05-20	25.4000	25.4000	25.4000	25.4000	-4.940%	1	257	-98.307%
2025-05-16	26.2500	26.7200	26.1000	26.7200	+8.839%	6	256	-98.391%
2025-05-13	24.5500	24.5500	24.5500	24.5500	-0.607%	10	256	-98.248%
2025-05-12	24.7000	24.7000	24.7000	24.7000	-21.086%	1	266	-98.259%
2025-05-06	31.3000	31.3000	31.3000	31.3000	+0.968%	1	267	-98.626%
2025-05-05	30.8000	31.0000	30.8000	31.0000	+5.085%	31	267	-98.613%
2025-04-30	29.7000	29.7000	29.5000	29.5000	+18.474%	2	237	-98.542%
2025-04-29	24.9000	24.9000	24.9000	24.9000	+13.182%	1	237	-98.273%
2025-04-25	26.7500	26.7500	22.0000	22.0000	-45.287%	8	236	-98.045%
2025-04-24	40.7200	40.7200	40.2100	40.2100	+8.823%	3	234	-98.931%
2025-04-22	37.5000	37.5000	36.9500	36.9500	-6.927%	76	231	-98.836%
2025-04-17	39.7700	39.8500	39.6900	39.7000	-5.902%	12	197	-98.917%
2025-04-14	42.1900	42.1900	42.1900	42.1900	+20.371%	1	197	-98.981%
2025-04-08	37.3000	37.3000	35.0500	35.0500	-1.821%	83	197	-98.773%
2025-04-07	35.3800	35.7300	35.3800	35.7000	+8.676%	26	114	-98.796%
2025-04-04	35.1400	35.1400	32.8300	32.8500	-19.168%	6	114	-98.691%
2025-03-26	40.6400	40.6400	40.6400	40.6400	+8.954%	2	112	-98.942%
2025-03-14	37.2000	37.3000	37.2000	37.3000	+0.566%	4	110	-98.847%
2025-03-12	36.5200	37.0900	36.5200	37.0900	-2.266%	8	109	-98.841%
2025-03-11	37.9500	37.9500	37.9500	37.9500	-4.215%	1	107	-98.867%
2025-03-05	39.6200	39.6200	39.6200	39.6200	-14.997%	2	107	-98.915%
2025-03-03	46.8600	46.8600	46.6100	46.6100	+11.641%	2	108	-99.077%
2025-02-26	44.3500	44.3500	41.7500	41.7500	-6.074%	2	110	-98.970%
2025-02-24	44.8000	44.8000	44.4500	44.4500	+6.851%	2	108	-99.033%
2025-02-18	41.6000	41.6000	41.6000	41.6000	-2.690%	1	109	-98.966%
2025-02-14	42.7900	43.0000	42.7500	42.7500	+12.146%	8	109	-98.994%
2025-02-13	38.1200	38.1200	38.1200	38.1200	+3.083%	1	108	-98.872%
2025-02-12	35.9000	36.9800	35.9000	36.9800	+3.906%	2	108	-98.837%
2025-02-11	35.5900	35.5900	35.5900	35.5900	+10.425%	1	109	-98.792%
2025-02-10	32.2300	32.2300	32.2300	32.2300	+19.106%	1	110	-98.666%
2025-02-07	29.4000	29.7200	27.0600	27.0600	+0.037%	182	109	-98.411%
2025-02-06	27.0500	27.0500	27.0500	27.0500	+26.402%	2	104	-98.410%
2025-01-30	21.7000	21.7000	21.3000	21.4000	+48.611%	84	104	-97.991%
2025-01-24	14.2000	14.4000	14.2000	14.4000	+4.121%	6	45	-97.014%
2025-01-10	13.8300	13.8700	13.8200	13.8300	-0.504%	36	48	-96.891%
2025-01-06	13.9000	13.9000	13.9000	13.9000	-30.777%	1	47	-96.906%
2024-12-24	20.0800	20.0800	20.0800	20.0800	-35.184%	1	47	-97.859%
2024-12-03	30.9800	30.9800	30.9800	30.9800	+30.387%	1	47	-98.612%
2024-11-20	23.9900	23.9900	23.7600	23.7600	-11.673%	10	46	-98.190%
2024-11-14	26.9000	26.9000	26.9000	26.9000	+43.927%	1	36	-98.401%
2024-10-31	18.6900	18.6900	18.6900	18.6900	-10.360%	20	35	-97.699%
2024-10-28	20.7000	20.8500	20.7000	20.8500	+6.704%	2	20	-97.938%
2024-10-25	19.5400	19.5400	19.5400	19.5400	-11.664%	2	20	-97.799%
2024-10-24	21.3900	22.4200	21.1800	22.1200	0.000%	21	19	-98.056%