Dark

TMUS20270115C280
TMUS Jan 15 2027 280.00 Call (TMUS270115C00280000)
option OPRA

Inactive

Sep 22, 2026

0.1400-6.667%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.1400	0.1400	0.1400	0.1400	-6.667%	6	317	0.000%
2026-09-17	0.1700	0.2000	0.1500	0.1500	-80.263%	16	323	-6.667%
2026-09-02	1.1800	1.2800	0.7600	0.7600	+181.481%	40	329	-81.579%
2026-08-27	0.2700	0.2700	0.2700	0.2700	-30.769%	1	329	-48.148%
2026-08-26	0.3900	0.3900	0.3900	0.3900	-35.000%	1	329	-64.103%
2026-08-24	0.6000	0.6000	0.6000	0.6000	+20.000%	17	329	-76.667%
2026-08-20	0.5000	0.5000	0.5000	0.5000	-25.373%	2	312	-72.000%
2026-08-05	0.6700	0.6700	0.6700	0.6700	-16.250%	1	310	-79.104%
2026-07-24	0.8000	0.8000	0.8000	0.8000	-48.387%	6	311	-82.500%
2026-07-13	1.5500	1.5500	1.5500	1.5500	+38.393%	1	306	-90.968%
2026-07-09	1.1100	1.1300	1.1100	1.1200	-14.504%	15	306	-87.500%
2026-07-08	1.4300	1.4700	1.3100	1.3100	-6.429%	7	306	-89.313%
2026-07-06	1.4000	1.4000	1.4000	1.4000	+40.000%	1	302	-90.000%
2026-07-02	1.0000	1.0000	1.0000	1.0000	-25.926%	2	303	-86.000%
2026-06-26	1.3500	1.3500	1.3500	1.3500	-11.184%	5	303	-89.630%
2026-06-25	1.5200	1.5200	1.5200	1.5200	-10.588%	2	303	-90.789%
2026-06-08	1.7000	1.7000	1.7000	1.7000	-30.894%	1	303	-91.765%
2026-06-04	1.8800	2.4600	1.8800	2.4600	+28.796%	3	304	-94.309%
2026-06-01	1.9100	1.9100	1.9100	1.9100	+7.910%	1	303	-92.670%
2026-05-29	1.7700	1.7700	1.7700	1.7700	-25.000%	1	303	-92.090%
2026-05-27	2.3600	2.3600	2.3600	2.3600	+25.532%	5	302	-94.068%
2026-05-22	1.9700	1.9700	1.8800	1.8800	-1.053%	3	307	-92.553%
2026-05-20	1.9000	1.9000	1.9000	1.9000	-11.628%	3	305	-92.632%
2026-05-08	2.1500	2.1500	2.1500	2.1500	-4.444%	4	308	-93.488%
2026-04-24	2.2500	2.2500	2.2500	2.2500	-10.000%	4	304	-93.778%
2026-04-23	2.5000	2.5000	2.5000	2.5000	-28.571%	1	300	-94.400%
2026-04-08	3.5000	3.5000	3.5000	3.5000	+2.941%	1	300	-96.000%
2026-04-07	4.5000	4.5000	3.4000	3.4000	-11.688%	3	299	-95.882%
2026-04-02	3.9000	3.9000	3.8500	3.8500	-8.333%	7	297	-96.364%
2026-04-01	4.2000	4.2000	4.2000	4.2000	-22.936%	2	297	-96.667%
2026-03-27	5.2500	5.4500	5.2500	5.4500	+9.000%	2	296	-97.431%
2026-03-25	5.0000	5.0000	5.0000	5.0000	-20.635%	8	296	-97.200%
2026-03-17	6.3000	6.3000	6.3000	6.3000	-13.817%	1	296	-97.778%
2026-03-05	7.3100	7.3100	7.3100	7.3100	-2.533%	1	295	-98.085%
2026-02-25	7.5000	7.5000	7.5000	7.5000	+7.143%	1	294	-98.133%
2026-02-23	6.9000	7.0500	6.9000	7.0000	+5.263%	4	294	-98.000%
2026-02-13	6.8500	6.8500	6.5500	6.6500	+2.308%	19	284	-97.895%
2026-02-12	6.8500	6.8500	6.5000	6.5000	+58.151%	11	284	-97.846%
2026-02-11	4.1100	4.1100	4.1100	4.1100	-0.964%	10	283	-96.594%
2026-02-10	4.1500	4.1500	4.1500	4.1500	-7.159%	1	293	-96.627%
2026-02-04	4.4400	4.8500	4.4400	4.4700	+12.312%	31	293	-96.868%
2026-02-02	3.9800	3.9800	3.9800	3.9800	+34.915%	1	308	-96.482%
2026-01-29	2.9500	2.9500	2.9500	2.9500	+14.786%	1	308	-95.254%
2026-01-27	2.5700	2.5700	2.5700	2.5700	+3.213%	1	308	-94.553%
2026-01-21	2.4900	2.4900	2.4900	2.4900	-25.000%	3	308	-94.378%
2026-01-15	3.3200	3.3200	3.3200	3.3200	+0.302%	6	308	-95.783%
2026-01-14	3.2300	3.3100	3.2300	3.3100	+3.438%	3	302	-95.770%
2026-01-13	3.4300	3.4900	2.7800	3.2000	-19.192%	4	303	-95.625%
2026-01-07	3.9600	3.9600	3.9600	3.9600	-6.161%	20	304	-96.465%
2026-01-06	4.2400	4.2400	4.2200	4.2200	-23.964%	37	304	-96.682%
2026-01-05	5.5500	5.5500	5.5500	5.5500	+15.145%	2	343	-97.477%
2025-12-30	4.7100	4.8600	4.6800	4.8200	+1.474%	42	343	-97.095%
2025-12-29	4.7600	4.9000	4.7200	4.7500	-0.419%	59	320	-97.053%
2025-12-26	4.7700	4.7700	4.7700	4.7700	+5.298%	1	322	-97.065%
2025-12-19	4.5300	4.5300	4.5300	4.5300	+7.601%	3	322	-96.909%
2025-12-18	5.4000	5.4000	4.2100	4.2100	-7.877%	8	322	-96.675%
2025-12-17	4.6000	4.6000	4.5700	4.5700	+1.782%	11	323	-96.937%
2025-12-16	4.4900	4.4900	4.4900	4.4900	+5.647%	10	313	-96.882%
2025-12-12	4.2500	4.2500	4.2500	4.2500	-11.458%	1	311	-96.706%
2025-12-10	4.8000	4.8000	4.8000	4.8000	-5.325%	1	311	-97.083%
2025-12-09	4.6800	5.4200	4.6700	5.0700	-8.318%	103	311	-97.239%
2025-12-08	5.5300	5.5300	5.5300	5.5300	-8.746%	1	232	-97.468%
2025-12-05	6.0600	6.0600	6.0600	6.0600	-3.810%	1	231	-97.690%
2025-12-02	6.3000	6.3000	6.3000	6.3000	-3.077%	2	230	-97.778%
2025-11-24	6.1800	6.5000	6.1800	6.5000	-18.239%	4	230	-97.846%
2025-11-18	7.9500	7.9500	7.9500	7.9500	-6.471%	1	231	-98.239%
2025-11-12	8.3500	8.5500	8.3500	8.5000	+21.602%	40	231	-98.353%
2025-11-07	6.9900	6.9900	6.9900	6.9900	+5.909%	4	206	-97.997%
2025-11-04	6.6000	6.6000	6.6000	6.6000	+1.538%	8	202	-97.879%
2025-11-03	6.5000	6.5500	6.5000	6.5000	-6.475%	4	198	-97.846%
2025-10-29	6.9500	6.9500	6.9500	6.9500	-4.138%	3	198	-97.986%
2025-10-27	7.2500	7.2500	7.2500	7.2500	-5.476%	2	198	-98.069%
2025-10-23	7.6700	7.6700	7.6700	7.6700	-18.836%	1	198	-98.175%
2025-10-22	9.4500	9.4500	9.4500	9.4500	-15.323%	2	198	-98.519%
2025-10-21	11.1600	11.1600	11.1600	11.1600	+4.202%	3	198	-98.746%
2025-10-20	10.7100	10.7100	10.7100	10.7100	+8.182%	2	195	-98.693%
2025-10-13	10.1000	10.1000	9.9000	9.9000	-12.234%	24	193	-98.586%
2025-10-10	10.1000	11.2800	10.1000	11.2800	+18.115%	3	172	-98.759%
2025-10-08	9.5500	9.5500	9.5500	9.5500	+1.058%	1	171	-98.534%
2025-10-07	9.4500	9.4500	9.4500	9.4500	+6.180%	5	171	-98.519%
2025-10-06	8.9000	8.9000	8.9000	8.9000	-14.423%	1	171	-98.427%
2025-10-03	10.4500	10.4500	10.4000	10.4000	-5.023%	18	170	-98.654%
2025-10-02	11.0000	11.0000	10.9000	10.9500	-18.161%	12	161	-98.721%
2025-09-29	13.3800	13.3800	13.3800	13.3800	-5.775%	5	155	-98.954%
2025-09-26	14.2000	14.2000	14.2000	14.2000	+2.527%	2	150	-99.014%
2025-09-25	13.8500	13.8500	13.8500	13.8500	+0.654%	1	148	-98.989%
2025-09-22	13.7600	13.7600	13.7600	13.7600	-7.651%	1	147	-98.983%
2025-09-17	14.9000	14.9000	14.9000	14.9000	-3.871%	1	147	-99.060%
2025-09-11	15.5000	15.5000	15.5000	15.5000	+3.333%	1	146	-99.097%
2025-09-10	15.0000	15.0000	15.0000	15.0000	-7.407%	2	145	-99.067%
2025-09-09	16.0800	16.2000	16.0800	16.2000	-24.651%	3	143	-99.136%
2025-09-05	21.5000	21.5000	21.5000	21.5000	+3.266%	2	142	-99.349%
2025-09-03	20.7500	20.8200	20.7500	20.8200	+7.320%	3	142	-99.328%
2025-08-29	19.4000	19.4000	19.4000	19.4000	-0.257%	2	138	-99.278%
2025-08-26	19.4500	19.4500	19.4500	19.4500	-2.847%	1	138	-99.280%
2025-08-25	19.9500	20.0200	19.9500	20.0200	-4.530%	2	137	-99.301%
2025-08-22	21.0000	21.0000	20.9700	20.9700	-17.926%	28	136	-99.332%
2025-08-20	25.8300	25.8300	25.5500	25.5500	+13.556%	9	139	-99.452%
2025-08-19	22.5000	22.5000	22.5000	22.5000	-1.661%	2	144	-99.378%
2025-08-15	22.8800	22.8800	22.8800	22.8800	+8.952%	25	142	-99.388%
2025-08-13	21.0000	21.0000	21.0000	21.0000	-2.052%	2	130	-99.333%
2025-08-12	21.4400	21.4400	21.4400	21.4400	+30.334%	2	130	-99.347%
2025-08-01	16.5600	16.5600	16.4500	16.4500	-18.078%	2	132	-99.149%
2025-07-25	20.0800	20.0800	20.0800	20.0800	-8.727%	5	132	-99.303%
2025-07-24	22.0000	22.0000	22.0000	22.0000	+31.815%	1	127	-99.364%
2025-07-22	16.6900	16.6900	16.6900	16.6900	+25.300%	2	127	-99.161%
2025-07-17	13.4500	13.4500	13.3200	13.3200	-0.597%	2	125	-98.949%
2025-07-15	13.3900	13.4000	13.3900	13.4000	-25.514%	2	124	-98.955%
2025-06-27	17.9900	17.9900	17.9900	17.9900	+13.502%	2	123	-99.222%
2025-06-24	15.7500	15.8500	15.7500	15.8500	+14.855%	2	121	-99.117%
2025-06-20	13.8000	13.8000	13.8000	13.8000	+0.364%	2	120	-98.986%
2025-06-17	13.7500	13.7500	13.7500	13.7500	-31.250%	1	120	-98.982%
2025-06-10	20.1000	20.2500	20.0000	20.0000	-9.910%	3	120	-99.300%
2025-06-09	22.2000	22.2000	22.2000	22.2000	-9.939%	2	119	-99.369%
2025-06-06	24.6500	24.6500	24.6500	24.6500	+6.895%	2	119	-99.432%
2025-06-05	23.7000	23.7000	23.0600	23.0600	+1.140%	2	118	-99.393%
2025-06-04	22.4100	22.8000	22.4100	22.8000	-2.062%	2	117	-99.386%
2025-06-02	22.9100	23.2800	22.9100	23.2800	+4.301%	2	117	-99.399%
2025-05-15	22.0500	22.3200	22.0500	22.3200	+15.648%	2	116	-99.373%
2025-05-14	19.3900	19.3900	19.3000	19.3000	-13.063%	2	115	-99.275%
2025-05-12	21.9500	22.2000	21.9500	22.2000	-17.625%	2	115	-99.369%
2025-05-05	27.0500	27.0500	26.9500	26.9500	+42.367%	18	115	-99.481%
2025-04-25	20.2000	20.2500	18.9300	18.9300	-43.526%	28	99	-99.260%
2025-04-23	34.3100	34.3100	33.5200	33.5200	-8.465%	2	88	-99.582%
2025-04-17	36.6200	36.6200	36.6200	36.6200	+3.857%	1	86	-99.618%
2025-04-11	35.2600	35.2600	35.2600	35.2600	+5.003%	2	86	-99.603%
2025-04-10	33.5800	33.5800	33.5800	33.5800	+17.618%	2	86	-99.583%
2025-04-07	28.5500	28.5500	28.5500	28.5500	-1.552%	1	86	-99.510%
2025-04-04	29.0000	29.0000	29.0000	29.0000	-22.975%	20	87	-99.517%
2025-03-31	37.6500	37.6500	37.6500	37.6500	+2.282%	10	87	-99.628%
2025-03-28	37.4900	37.4900	36.8100	36.8100	+4.962%	14	87	-99.620%
2025-03-26	35.0700	35.0700	35.0700	35.0700	+8.408%	2	86	-99.601%
2025-03-21	32.3000	32.3500	32.2500	32.3500	-24.061%	60	86	-99.567%
2025-03-03	42.7800	42.9600	42.6000	42.6000	+20.271%	23	75	-99.671%
2025-02-27	35.4400	35.4400	35.1800	35.4200	-10.915%	8	87	-99.605%
2025-02-24	39.7600	39.7600	39.7600	39.7600	+7.838%	2	87	-99.648%
2025-02-21	34.9900	37.0000	34.9900	36.8700	-2.563%	18	87	-99.620%
2025-02-14	37.8400	37.8400	37.8400	37.8400	+20.817%	4	82	-99.630%
2025-02-11	29.6700	31.3800	29.6700	31.3200	+30.120%	28	82	-99.553%
2025-02-07	23.9800	24.1800	23.9800	24.0700	+2.732%	8	71	-99.418%
2025-02-06	23.4300	23.4300	23.4300	23.4300	+17.150%	1	71	-99.402%
2025-02-04	20.0000	20.0000	20.0000	20.0000	+9.890%	1	71	-99.300%
2025-01-30	18.4000	18.4500	18.1000	18.2000	+33.333%	45	70	-99.231%
2025-01-27	13.6500	13.6500	13.6500	13.6500	+15.678%	10	25	-98.974%
2025-01-06	11.8000	11.8000	11.8000	11.8000	-26.844%	6	19	-98.814%
2024-12-27	16.1300	16.1300	16.1300	16.1300	-0.860%	18	19	-99.132%
2024-12-20	16.2700	16.2700	16.2700	16.2700	0.000%	10	10	-99.140%