Dark

TMUS20270115C400
TMUS Jan 15 2027 400.00 Call (TMUS270115C00400000)
option OPRA

EOD

Sep 29, 2026

0.1000+150.000%(+0.0600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1000	0.1000	0.1000	0.1000	+150.000%	4	1,138	0.000%
2026-09-23	0.1400	0.1400	0.0400	0.0400	+33.333%	8	1,134	+150.000%
2026-09-21	0.0300	0.0300	0.0300	0.0300	-40.000%	100	1,126	+233.333%
2026-09-17	0.0500	0.0500	0.0500	0.0500	-80.000%	200	1,052	+100.000%
2026-09-16	0.2600	0.2600	0.2500	0.2500	+150.000%	8	923	-60.000%
2026-09-11	0.1300	0.1300	0.1000	0.1000	-23.077%	4	915	0.000%
2026-09-10	0.1200	0.1300	0.1200	0.1300	-50.000%	6	911	-23.077%
2026-09-02	0.2600	0.2600	0.2600	0.2600	+420.000%	4	905	-61.538%
2026-08-19	0.0500	0.0500	0.0500	0.0500	-66.667%	4	901	+100.000%
2026-08-13	0.1500	0.1500	0.1500	0.1500	-44.444%	1	901	-33.333%
2026-08-11	0.2400	0.2800	0.2400	0.2700	+35.000%	3	902	-62.963%
2026-07-08	0.2000	0.2000	0.2000	0.2000	-33.333%	3	899	-50.000%
2026-07-07	0.3000	0.3000	0.3000	0.3000	0.000%	1	896	-66.667%
2026-07-06	0.2800	0.3000	0.2800	0.3000	-18.919%	5	895	-66.667%
2026-06-26	0.3700	0.3700	0.3700	0.3700	-32.727%	8	891	-72.973%
2026-06-25	0.5500	0.5500	0.5500	0.5500	+10.000%	8	899	-81.818%
2026-06-11	0.5000	0.5000	0.5000	0.5000	+900.000%	1	891	-80.000%
2026-06-10	0.4400	0.4400	0.0500	0.0500	-90.385%	101	891	+100.000%
2026-06-05	0.7500	0.7500	0.5200	0.5200	+26.829%	2	891	-80.769%
2026-06-04	0.4000	0.4100	0.4000	0.4100	-31.667%	4	890	-75.610%
2026-06-03	0.6000	0.6000	0.6000	0.6000	+100.000%	3	886	-83.333%
2026-05-20	0.3000	0.3000	0.3000	0.3000	-21.053%	2	886	-66.667%
2026-04-29	0.3900	0.3900	0.3800	0.3800	0.000%	2	886	-73.684%
2026-04-24	0.3100	0.3800	0.3000	0.3800	-52.500%	28	885	-73.684%
2026-03-17	0.8000	0.8000	0.8000	0.8000	+8.108%	1	861	-87.500%
2026-02-11	0.8300	0.8300	0.7400	0.7400	-7.500%	20	861	-86.486%
2026-02-10	0.8000	0.8000	0.8000	0.8000	-4.762%	1	860	-87.500%
2026-02-09	0.8400	0.8400	0.8400	0.8400	+5.000%	5	860	-88.095%
2026-02-05	0.8000	0.8000	0.8000	0.8000	+33.333%	1	860	-87.500%
2026-01-30	0.6000	0.6000	0.6000	0.6000	-1.639%	1	859	-83.333%
2026-01-28	0.6400	0.7500	0.5500	0.6100	+15.094%	146	860	-83.607%
2026-01-21	0.5300	0.5300	0.5300	0.5300	-11.667%	3	855	-81.132%
2026-01-20	0.6000	0.6000	0.6000	0.6000	-14.286%	5	855	-83.333%
2026-01-16	0.6000	0.7000	0.6000	0.7000	0.000%	4	854	-85.714%
2026-01-13	0.7000	0.7000	0.7000	0.7000	-1.408%	1	854	-85.714%
2026-01-06	0.7100	0.7100	0.7100	0.7100	-12.346%	1	852	-85.915%
2025-12-30	0.8000	0.8200	0.8000	0.8100	-3.571%	12	851	-87.654%
2025-12-29	0.7600	0.8400	0.7600	0.8400	+12.000%	13	862	-88.095%
2025-12-24	0.7500	0.7500	0.7500	0.7500	-6.250%	1	868	-86.667%
2025-12-12	0.8000	0.8000	0.8000	0.8000	+6.667%	1	868	-87.500%
2025-12-11	0.7500	0.7500	0.7500	0.7500	0.000%	2	868	-86.667%
2025-12-10	0.7500	0.7500	0.7500	0.7500	-6.250%	1	866	-86.667%
2025-12-08	0.8000	0.8000	0.8000	0.8000	-15.789%	1	865	-87.500%
2025-11-24	0.9500	0.9500	0.9500	0.9500	-27.481%	1	866	-89.474%
2025-11-11	1.3100	1.3100	1.3100	1.3100	+0.769%	1	866	-92.366%
2025-11-07	1.3000	1.3000	1.3000	1.3000	+13.043%	2	865	-92.308%
2025-11-05	1.1600	1.1600	1.1500	1.1500	+16.162%	4	863	-91.304%
2025-11-04	0.9900	0.9900	0.9900	0.9900	-10.000%	10	865	-89.899%
2025-10-31	1.2000	1.2000	1.1000	1.1000	+17.021%	4	865	-90.909%
2025-10-29	0.9400	0.9400	0.9400	0.9400	-1.053%	1	861	-89.362%
2025-10-28	0.9000	0.9500	0.9000	0.9500	+6.742%	6	860	-89.474%
2025-10-27	0.8900	0.8900	0.8900	0.8900	-1.111%	5	850	-88.764%
2025-10-24	0.9000	0.9000	0.9000	0.9000	-10.000%	1	850	-88.889%
2025-10-23	1.0000	1.0000	1.0000	1.0000	+1.010%	1	850	-90.000%
2025-10-22	0.9900	0.9900	0.9900	0.9900	-23.256%	13	850	-89.899%
2025-10-21	1.2900	1.2900	1.2900	1.2900	+6.612%	1	863	-92.248%
2025-10-20	1.2500	1.2500	1.2100	1.2100	+2.542%	4	863	-91.736%
2025-10-17	1.2200	1.3000	0.9700	1.1800	-6.349%	83	864	-91.525%
2025-10-14	1.1900	1.3800	0.7500	1.2600	+21.154%	91	818	-92.063%
2025-10-13	1.0700	1.0700	1.0400	1.0400	+4.000%	2	795	-90.385%
2025-10-10	1.0200	1.1600	0.8000	1.0000	0.000%	46	794	-90.000%
2025-10-08	1.2500	1.2500	0.9500	1.0000	+12.360%	4	750	-90.000%
2025-10-06	0.9400	1.0000	0.8900	0.8900	-15.238%	33	750	-88.764%
2025-10-02	1.0500	1.0500	1.0500	1.0500	-2.778%	1	719	-90.476%
2025-10-01	1.2000	1.2000	1.0800	1.0800	-17.557%	2	719	-90.741%
2025-09-24	1.4600	1.4600	1.3100	1.3100	+1.550%	2	719	-92.366%
2025-09-22	1.3000	1.3000	1.2900	1.2900	-7.857%	26	719	-92.248%
2025-09-09	1.4500	1.4500	1.4000	1.4000	+1.449%	2	718	-92.857%
2025-09-08	1.3900	1.3900	1.3800	1.3800	-30.303%	4	718	-92.754%
2025-09-04	1.9200	1.9800	1.9000	1.9800	-3.883%	6	714	-94.949%
2025-09-03	2.0000	2.0800	1.9600	2.0600	-10.823%	18	717	-95.146%
2025-09-02	2.3100	2.3100	2.3100	2.3100	+21.579%	1	721	-95.671%
2025-08-27	2.0500	2.0500	1.9000	1.9000	-11.628%	2	722	-94.737%
2025-08-22	2.1500	2.1500	2.1500	2.1500	-8.120%	1	721	-95.349%
2025-08-21	2.3200	2.3800	2.3100	2.3400	-13.333%	4	720	-95.726%
2025-08-20	2.6600	2.7400	2.4500	2.7000	+12.033%	51	718	-96.296%
2025-08-15	1.7500	2.4100	1.7500	2.4100	+20.500%	6	694	-95.851%
2025-08-13	2.0000	2.0000	2.0000	2.0000	0.000%	1	694	-95.000%
2025-08-12	1.8000	2.0600	1.8000	2.0000	+17.647%	43	693	-95.000%
2025-08-11	1.7000	1.7000	1.7000	1.7000	-9.574%	1	662	-94.118%
2025-08-08	1.8800	1.8800	1.8800	1.8800	+1.622%	1	661	-94.681%
2025-07-31	1.8500	1.8500	1.8500	1.8500	-6.566%	1	660	-94.595%
2025-07-30	1.8000	1.9800	1.7300	1.9800	+2.062%	283	660	-94.949%
2025-07-25	2.0000	2.0000	1.9400	1.9400	-22.400%	3	424	-94.845%
2025-07-24	2.3900	2.5500	2.3900	2.5000	+35.135%	4	422	-96.000%
2025-07-23	1.8500	1.8500	1.8500	1.8500	+8.824%	1	421	-94.595%
2025-07-22	1.6600	1.7500	1.6300	1.7000	-11.458%	73	421	-94.118%
2025-07-21	1.8400	1.9200	1.8400	1.9200	+28.000%	3	366	-94.792%
2025-07-17	1.5800	1.6400	1.5000	1.5000	-15.730%	163	365	-93.333%
2025-07-16	1.8400	1.8400	1.7000	1.7800	+4.706%	116	264	-94.382%
2025-07-15	1.7000	1.7000	1.7000	1.7000	-5.556%	1	194	-94.118%
2025-07-14	1.8000	1.8000	1.8000	1.8000	-33.824%	1	193	-94.444%
2025-07-01	2.7200	2.7200	2.7200	2.7200	+32.683%	1	193	-96.324%
2025-06-26	2.1000	2.1000	2.0000	2.0500	+2.500%	9	192	-95.122%
2025-06-25	2.0000	2.0000	2.0000	2.0000	0.000%	1	183	-95.000%
2025-06-24	2.0000	2.0000	2.0000	2.0000	+4.167%	1	182	-95.000%
2025-06-23	1.9000	1.9200	1.9000	1.9200	+9.091%	11	181	-94.792%
2025-06-20	1.9300	1.9300	1.6600	1.7600	-12.000%	172	180	-94.318%
2025-06-17	1.9900	2.0000	1.9900	2.0000	-13.420%	11	158	-95.000%
2025-06-13	2.3100	2.3100	2.2700	2.3100	-4.938%	22	147	-95.671%
2025-06-11	2.4000	2.4300	2.4000	2.4300	-28.529%	4	136	-95.885%
2025-06-09	3.4000	3.4000	3.4000	3.4000	-2.857%	1	132	-97.059%
2025-06-06	3.8000	3.8000	3.5000	3.5000	+0.575%	4	131	-97.143%
2025-06-05	3.4800	3.4800	3.4800	3.4800	+16.000%	2	129	-97.126%
2025-06-04	3.5000	3.5000	3.0000	3.0000	-13.545%	2	127	-96.667%
2025-05-30	3.4700	3.4700	3.4700	3.4700	0.000%	2	125	-97.118%
2025-05-28	3.5000	3.5000	3.4700	3.4700	-0.857%	3	126	-97.118%
2025-05-22	3.5000	3.5000	3.5000	3.5000	+1.449%	1	125	-97.143%
2025-05-21	3.5000	3.5000	3.4500	3.4500	-4.167%	2	124	-97.101%
2025-05-20	3.6000	3.7000	3.6000	3.6000	-0.826%	4	123	-97.222%
2025-05-16	3.4800	3.6300	3.4800	3.6300	+6.765%	14	122	-97.245%
2025-05-15	3.4000	3.4500	3.3500	3.4000	+13.333%	22	117	-97.059%
2025-05-14	2.9500	3.0000	2.9500	3.0000	-11.765%	5	116	-96.667%
2025-05-13	3.2500	3.4000	3.2500	3.4000	+3.030%	31	111	-97.059%
2025-05-12	3.3000	3.3000	3.3000	3.3000	-31.677%	1	125	-96.970%
2025-05-05	4.6000	4.9000	4.6000	4.8300	-1.429%	3	124	-97.930%
2025-05-02	4.9000	4.9000	4.9000	4.9000	+12.385%	4	123	-97.959%
2025-05-01	4.5300	4.7000	4.3600	4.3600	+7.654%	6	123	-97.706%
2025-04-30	4.0500	4.0500	4.0500	4.0500	+15.714%	10	121	-97.531%
2025-04-29	3.5000	3.5000	3.5000	3.5000	+2.941%	11	130	-97.143%
2025-04-28	3.2600	3.4000	3.2000	3.4000	+12.957%	4	119	-97.059%
2025-04-25	3.9400	3.9400	2.8800	3.0100	-57.725%	142	117	-96.678%
2025-04-24	7.2000	7.2000	7.1200	7.1200	+13.920%	2	52	-98.596%
2025-04-23	6.4200	6.4200	6.2500	6.2500	-5.159%	4	52	-98.400%
2025-04-22	6.7200	6.7200	6.5500	6.5900	-8.472%	4	51	-98.483%
2025-04-14	6.5900	7.2000	6.5900	7.2000	+5.109%	31	51	-98.611%
2025-04-10	7.0500	7.0500	6.8500	6.8500	-0.436%	2	20	-98.540%
2025-04-09	6.9600	6.9600	6.8800	6.8800	-15.479%	2	20	-98.547%
2025-04-08	8.1400	8.1400	8.1400	8.1400	+11.050%	3	18	-98.771%
2025-04-07	8.4500	8.4500	7.3300	7.3300	+11.568%	2	15	-98.636%
2025-04-04	6.7000	6.7000	6.5700	6.5700	-25.256%	6	15	-98.478%
2025-04-03	8.5600	8.7900	8.5600	8.7900	+15.810%	2	14	-98.862%
2025-04-01	7.5900	7.5900	7.5900	7.5900	-3.312%	1	14	-98.682%
2025-03-31	7.9300	8.0100	7.8500	7.8500	+21.894%	8	13	-98.726%
2025-03-21	6.5800	6.5800	6.4400	6.4400	-6.259%	6	9	-98.447%
2025-03-20	6.8700	6.8700	6.8700	6.8700	-5.632%	1	6	-98.544%
2025-03-17	7.2800	7.2800	7.2800	7.2800	+3.262%	1	5	-98.626%
2025-03-12	7.1000	7.1000	7.0500	7.0500	-12.531%	2	4	-98.582%
2025-03-07	8.1400	8.1400	8.0600	8.0600	-5.176%	6	3	-98.759%
2025-02-28	8.5000	8.5000	8.5000	8.5000	0.000%	4	2	-98.824%