Dark

TMUS20270115C300
TMUS Jan 15 2027 300.00 Call (TMUS270115C00300000)
option OPRA

EOD

Sep 30, 2026

0.0600-79.310%(-0.2300)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0600	0.0600	0.0600	0.0600	-79.310%	30	360	0.000%
2026-09-29	0.2900	0.2900	0.2900	0.2900	+61.111%	2	360	-79.310%
2026-09-23	0.1800	0.1800	0.1800	0.1800	+157.143%	2	358	-66.667%
2026-09-22	0.1100	0.1200	0.0700	0.0700	-53.333%	4	356	-14.286%
2026-09-21	0.6100	0.6100	0.1500	0.1500	-50.000%	4	356	-60.000%
2026-09-17	0.3000	0.3000	0.3000	0.3000	-55.224%	2	356	-80.000%
2026-09-16	0.6700	0.6700	0.6700	0.6700	+71.795%	2	356	-91.045%
2026-09-10	0.3900	0.3900	0.3900	0.3900	-49.351%	2	354	-84.615%
2026-09-02	0.7700	0.7700	0.7700	0.7700	+120.000%	2	352	-92.208%
2026-07-29	0.6000	0.6000	0.3500	0.3500	-41.667%	6	350	-82.857%
2026-07-24	0.6000	0.6000	0.6000	0.6000	-48.718%	5	350	-90.000%
2026-07-21	1.1700	1.1700	1.1700	1.1700	+11.429%	4	345	-94.872%
2026-07-14	1.0500	1.0500	1.0500	1.0500	+5.000%	1	345	-94.286%
2026-07-13	1.0000	1.0000	1.0000	1.0000	+11.111%	2	345	-94.000%
2026-07-08	0.9000	0.9000	0.9000	0.9000	-20.354%	2	345	-93.333%
2026-07-06	1.1300	1.1300	1.1300	1.1300	+41.250%	2	345	-94.690%
2026-07-01	0.8000	0.8000	0.8000	0.8000	-45.946%	5	343	-92.500%
2026-06-29	1.4700	1.4800	1.4700	1.4800	+34.545%	2	338	-95.946%
2026-06-26	1.1000	1.1000	1.1000	1.1000	-26.174%	8	338	-94.545%
2026-06-25	1.5200	1.5200	1.4900	1.4900	+60.215%	4	346	-95.973%
2026-06-17	0.9300	0.9300	0.9300	0.9300	-34.043%	1	344	-93.548%
2026-06-15	1.3500	1.4100	1.3500	1.4100	+8.462%	2	344	-95.745%
2026-06-09	1.2000	1.3000	1.2000	1.3000	-13.333%	17	344	-95.385%
2026-06-08	1.5000	1.5000	1.5000	1.5000	-11.765%	5	340	-96.000%
2026-06-05	1.4500	1.7000	1.4500	1.7000	+31.783%	25	340	-96.471%
2026-06-04	1.3500	1.3500	1.2800	1.2900	-12.245%	4	319	-95.349%
2026-06-02	1.4700	1.4700	1.4700	1.4700	+33.636%	1	317	-95.918%
2026-05-14	1.1000	1.1000	1.1000	1.1000	-4.348%	1	317	-94.545%
2026-05-12	1.1500	1.1500	1.1500	1.1500	-8.730%	1	317	-94.783%
2026-04-28	1.2600	1.2600	1.2600	1.2600	-3.077%	1	317	-95.238%
2026-04-27	1.3000	1.3000	1.3000	1.3000	-5.797%	6	317	-95.385%
2026-04-15	1.3800	1.3800	1.3800	1.3800	+0.730%	1	313	-95.652%
2026-04-14	1.3700	1.3700	1.3700	1.3700	-33.171%	1	314	-95.620%
2026-04-09	2.0500	2.0500	2.0500	2.0500	-15.289%	1	315	-97.073%
2026-04-08	2.0000	2.4200	2.0000	2.4200	+15.238%	3	314	-97.521%
2026-04-07	2.1000	2.1000	2.1000	2.1000	-17.647%	4	313	-97.143%
2026-04-06	2.5500	2.5500	2.5500	2.5500	+2.000%	1	309	-97.647%
2026-04-01	2.5000	2.5000	2.5000	2.5000	-26.686%	1	308	-97.600%
2026-03-31	3.4100	3.4100	3.4100	3.4100	-2.849%	1	308	-98.240%
2026-03-18	3.5100	3.5100	3.5100	3.5100	-14.599%	2	308	-98.291%
2026-03-13	4.1100	4.1100	4.1100	4.1100	-5.734%	3	306	-98.540%
2026-03-11	4.3600	4.3600	4.3600	4.3600	+1.869%	2	309	-98.624%
2026-03-05	4.2800	4.2800	4.2800	4.2800	+15.676%	10	309	-98.598%
2026-02-27	4.0800	4.0800	3.7000	3.7000	+4.520%	4	319	-98.378%
2026-02-26	3.5400	3.5400	3.5400	3.5400	-18.056%	1	316	-98.305%
2026-02-25	4.3200	4.3200	4.3200	4.3200	-7.692%	5	310	-98.611%
2026-02-23	4.5500	5.4000	4.5500	4.6800	+18.182%	8	310	-98.718%
2026-02-19	4.2000	4.3000	3.9600	3.9600	-4.578%	7	306	-98.485%
2026-02-18	4.1500	4.1500	4.1500	4.1500	-15.479%	1	301	-98.554%
2026-02-17	5.3000	5.3000	4.9100	4.9100	+9.111%	12	301	-98.778%
2026-02-12	3.7100	4.5000	3.7100	4.5000	+26.404%	102	304	-98.667%
2026-02-11	1.9300	3.7500	1.9300	3.5600	+33.333%	28	398	-98.315%
2026-02-09	2.6700	2.6700	2.6700	2.6700	-9.797%	2	395	-97.753%
2026-02-04	2.9600	2.9600	2.9600	2.9600	+20.816%	2	396	-97.973%
2026-01-30	2.4500	2.4500	2.4500	2.4500	+23.737%	2	398	-97.551%
2026-01-28	2.0700	2.0700	1.9800	1.9800	-1.000%	2	398	-96.970%
2026-01-22	2.0000	2.0000	2.0000	2.0000	+13.636%	2	397	-97.000%
2026-01-21	1.7600	1.7600	1.7600	1.7600	-12.000%	1	397	-96.591%
2026-01-20	2.0000	2.0000	2.0000	2.0000	0.000%	1	397	-97.000%
2026-01-14	2.0000	2.0000	2.0000	2.0000	0.000%	2	396	-97.000%
2026-01-13	2.5700	2.5700	2.0000	2.0000	-41.349%	23	394	-97.000%
2025-12-30	3.4100	3.4100	3.4100	3.4100	+4.923%	5	374	-98.240%
2025-12-29	3.2500	3.2500	3.2500	3.2500	+14.035%	6	374	-98.154%
2025-12-22	2.8500	2.8500	2.8500	2.8500	-16.422%	1	374	-97.895%
2025-12-18	3.4100	3.4100	3.4100	3.4100	+9.295%	1	373	-98.240%
2025-12-17	3.1200	3.1200	3.1200	3.1200	+6.485%	10	372	-98.077%
2025-12-16	2.9300	2.9300	2.9300	2.9300	-6.984%	10	372	-97.952%
2025-12-15	3.1500	3.1500	3.1500	3.1500	+5.000%	1	362	-98.095%
2025-12-10	3.0000	3.0000	3.0000	3.0000	-9.910%	12	363	-98.000%
2025-12-09	3.4000	3.4500	3.2500	3.3300	-14.175%	9	363	-98.198%
2025-12-08	3.8800	3.8800	3.8800	3.8800	-7.619%	2	361	-98.454%
2025-12-04	4.3000	4.3000	4.2000	4.2000	-1.176%	2	361	-98.571%
2025-12-02	4.2500	4.2500	4.2500	4.2500	0.000%	2	360	-98.588%
2025-11-24	4.1800	4.2500	4.1800	4.2500	-6.798%	4	358	-98.588%
2025-11-21	4.3500	4.6800	4.3500	4.5600	-8.800%	31	359	-98.684%
2025-11-20	5.0000	5.0000	5.0000	5.0000	+2.041%	4	383	-98.800%
2025-11-19	4.9000	4.9000	4.9000	4.9000	-8.411%	2	387	-98.776%
2025-11-18	5.3500	5.3500	5.3500	5.3500	-10.385%	5	389	-98.879%
2025-11-17	6.1000	6.1000	5.9700	5.9700	-5.984%	15	394	-98.995%
2025-11-14	6.4500	6.4500	6.0000	6.3500	+1.600%	13	402	-99.055%
2025-11-13	6.4000	6.4000	6.2500	6.2500	+21.595%	2	399	-99.040%
2025-11-12	6.1700	6.1700	5.1400	5.1400	-3.019%	19	397	-98.833%
2025-11-11	5.3000	5.3000	5.3000	5.3000	+1.923%	2	400	-98.868%
2025-11-07	4.9000	5.2000	4.9000	5.2000	+30.000%	6	402	-98.846%
2025-11-06	4.0000	4.0000	4.0000	4.0000	-11.111%	2	408	-98.500%
2025-11-05	4.7000	4.7000	4.5000	4.5000	0.000%	7	408	-98.667%
2025-11-04	4.5000	4.5000	4.5000	4.5000	+2.273%	1	411	-98.667%
2025-11-03	4.5000	4.5000	4.4000	4.4000	+1.149%	24	400	-98.636%
2025-10-31	4.3500	4.3500	4.3500	4.3500	-6.452%	1	400	-98.621%
2025-10-30	5.6100	5.6100	4.6500	4.6500	-2.105%	38	399	-98.710%
2025-10-29	5.0000	5.0000	4.7000	4.7500	-12.844%	4	362	-98.737%
2025-10-27	4.8500	5.4500	4.8500	5.4500	+12.603%	13	355	-98.899%
2025-10-24	5.1700	5.1700	4.7000	4.8400	-20.656%	106	355	-98.760%
2025-10-23	5.8000	6.1000	4.8300	6.1000	-12.230%	64	249	-99.016%
2025-10-17	7.1500	7.1500	6.8800	6.9500	+5.303%	34	188	-99.137%
2025-10-10	6.6000	6.6000	6.6000	6.6000	-1.493%	3	166	-99.091%
2025-10-08	6.1200	6.7000	6.1200	6.7000	+1.515%	6	163	-99.104%
2025-10-07	6.6000	6.6000	6.6000	6.6000	+10.000%	2	165	-99.091%
2025-10-06	6.1000	6.1000	5.5000	6.0000	-10.448%	20	165	-99.000%
2025-10-03	6.3700	6.9000	6.2000	6.7000	-4.286%	117	160	-99.104%
2025-10-02	6.9000	7.0000	6.9000	7.0000	-4.110%	2	108	-99.143%
2025-10-01	8.3000	8.3000	7.3000	7.3000	-17.793%	5	108	-99.178%
2025-09-22	9.1500	9.3000	8.7500	8.8800	-3.478%	12	103	-99.324%
2025-09-18	9.5000	9.5000	9.2000	9.2000	-6.788%	2	94	-99.348%
2025-09-17	9.8700	9.8700	9.8700	9.8700	+4.444%	1	92	-99.392%
2025-09-16	9.4500	9.4500	9.4500	9.4500	-2.577%	1	92	-99.365%
2025-09-15	10.3000	10.3000	9.7000	9.7000	-3.960%	2	93	-99.381%
2025-09-10	10.4000	10.4000	9.7000	10.1000	-6.481%	3	91	-99.406%
2025-09-09	10.8000	10.8000	10.8000	10.8000	-1.818%	10	90	-99.444%
2025-09-08	10.5000	11.0000	10.5000	11.0000	-22.535%	5	80	-99.455%
2025-09-05	14.2000	14.2000	14.2000	14.2000	-1.045%	33	78	-99.577%
2025-09-03	14.3500	14.3500	14.3500	14.3500	-12.232%	7	45	-99.582%
2025-09-02	16.3500	16.3500	16.3500	16.3500	+21.201%	1	45	-99.633%
2025-08-27	13.4100	13.6800	13.4100	13.4900	+2.042%	4	46	-99.555%
2025-08-26	13.2200	13.2200	13.2200	13.2200	-22.006%	2	46	-99.546%
2025-08-21	16.9500	16.9500	16.9500	16.9500	+0.593%	1	46	-99.646%
2025-08-19	16.8500	16.8500	16.8500	16.8500	+17.750%	7	45	-99.644%
2025-08-14	14.3100	14.3100	14.3100	14.3100	+10.759%	1	45	-99.581%
2025-08-08	12.8400	12.9200	12.8400	12.9200	+12.838%	76	45	-99.536%
2025-08-01	11.1700	11.4500	11.1700	11.4500	+0.704%	26	121	-99.476%
2025-07-29	11.3700	11.3700	11.3700	11.3700	-25.686%	1	116	-99.472%
2025-07-24	15.0000	15.3000	15.0000	15.3000	+49.853%	8	115	-99.608%
2025-07-23	10.1000	10.2100	10.1000	10.2100	-0.874%	22	119	-99.412%
2025-07-21	10.3000	10.3000	10.3000	10.3000	+8.995%	2	117	-99.417%
2025-07-15	9.5000	9.5000	9.2500	9.4500	-6.805%	4	115	-99.365%
2025-07-14	9.9600	10.1400	9.9600	10.1400	+7.302%	2	112	-99.408%
2025-07-11	9.7000	9.7000	9.4500	9.4500	-5.500%	2	111	-99.365%
2025-07-10	10.0000	10.0000	10.0000	10.0000	-9.910%	2	109	-99.400%
2025-07-09	11.1500	11.1500	11.1000	11.1000	-7.884%	2	107	-99.459%
2025-07-08	12.0500	12.0500	12.0500	12.0500	-8.015%	1	105	-99.502%
2025-07-07	13.1000	13.1000	13.1000	13.1000	-8.647%	1	105	-99.542%
2025-07-03	14.2000	14.4900	14.1900	14.3400	+7.015%	4	104	-99.582%
2025-07-02	13.4000	13.4000	13.4000	13.4000	-8.219%	1	104	-99.552%
2025-07-01	14.5000	14.6000	14.5000	14.6000	+29.204%	2	104	-99.589%
2025-06-25	11.0100	11.4000	11.0100	11.3000	+2.727%	16	104	-99.469%
2025-06-24	10.4500	11.0000	10.4500	11.0000	+10.000%	3	104	-99.455%
2025-06-23	9.5900	10.0000	9.5900	10.0000	+5.263%	10	105	-99.400%
2025-06-20	9.5000	9.5000	9.5000	9.5000	0.000%	10	101	-99.368%
2025-06-18	9.7000	9.7000	9.5000	9.5000	+0.529%	11	87	-99.368%
2025-06-17	9.7700	9.7700	9.4500	9.4500	-24.096%	53	87	-99.365%
2025-06-12	12.4500	12.4500	12.4500	12.4500	-11.071%	1	34	-99.518%
2025-06-10	14.0000	14.0000	14.0000	14.0000	-12.500%	1	33	-99.571%
2025-06-09	17.0000	17.0000	16.0000	16.0000	-6.213%	2	32	-99.625%
2025-06-04	16.8600	17.0600	16.8600	17.0600	-0.929%	2	30	-99.648%
2025-06-03	16.8700	17.2200	16.8700	17.2200	-1.318%	2	30	-99.652%
2025-06-02	17.0300	17.4500	17.0300	17.4500	+1.513%	2	30	-99.656%
2025-05-30	16.9500	17.1900	16.9500	17.1900	+7.438%	4	30	-99.651%
2025-05-29	16.0000	16.0000	16.0000	16.0000	-1.235%	3	30	-99.625%
2025-05-15	15.9700	16.2000	15.9700	16.2000	+17.818%	2	27	-99.630%
2025-05-14	13.9000	14.7000	13.7500	13.7500	-9.241%	4	27	-99.564%
2025-05-13	15.7700	16.1500	15.1500	15.1500	+0.198%	3	25	-99.604%
2025-05-12	15.4000	15.4000	15.1200	15.1200	-23.443%	3	25	-99.603%
2025-04-30	19.7500	19.7500	19.7500	19.7500	+19.697%	1	24	-99.696%
2025-04-28	15.0000	16.5000	15.0000	16.5000	+18.705%	2	23	-99.636%
2025-04-25	14.4500	14.4700	13.9000	13.9000	-46.743%	10	23	-99.568%
2025-04-22	25.9000	26.1000	25.9000	26.1000	-7.447%	2	19	-99.770%
2025-04-17	28.2200	29.5500	28.2000	28.2000	+5.263%	13	16	-99.787%
2025-04-14	26.7900	26.7900	26.7900	26.7900	+8.024%	1	16	-99.776%
2025-04-04	29.5500	29.5500	24.8000	24.8000	-20.893%	18	17	-99.758%
2025-03-28	31.3500	31.3500	31.3500	31.3500	+19.565%	2	22	-99.809%
2025-03-05	26.2200	26.2200	26.2200	26.2200	-22.034%	1	21	-99.771%
2025-03-03	34.3300	34.3300	33.6300	33.6300	+18.624%	2	21	-99.822%
2025-02-18	30.9000	30.9000	28.3500	28.3500	+1.250%	5	19	-99.788%
2025-02-14	28.0000	28.0000	28.0000	28.0000	+12.767%	6	14	-99.786%
2025-02-12	24.6200	25.0200	24.6200	24.8300	+12.557%	7	14	-99.758%
2025-02-11	22.4500	22.4500	22.0600	22.0600	+43.340%	7	17	-99.728%
2025-01-29	15.3900	15.3900	15.3900	15.3900	+62.000%	1	11	-99.610%
2025-01-21	10.3500	10.3500	9.5000	9.5000	-19.080%	4	11	-99.368%
2024-12-27	11.4200	11.7400	11.4200	11.7400	-3.612%	8	9	-99.489%
2024-12-24	12.3200	12.4200	12.1800	12.1800	+8.267%	3	3	-99.507%
2024-12-19	11.2500	11.2500	11.2500	11.2500	-14.773%	1	3	-99.467%
2024-10-25	13.6500	13.6500	13.2000	13.2000	-4.348%	8	3	-99.545%
2024-10-24	14.6000	14.6000	13.8000	13.8000	+86.486%	2	2	-99.565%
2024-10-09	7.4000	7.4000	7.4000	7.4000	+9.792%	1	2	-99.189%
2024-10-02	6.8000	6.8000	6.0400	6.7400	+21.223%	3	2	-99.110%
2024-09-17	5.5600	5.5600	5.5600	5.5600	-10.323%	1	1	-98.921%
2024-09-16	6.0000	6.2000	6.0000	6.2000	0.000%	2	2	-99.032%