Dark

TMUS20260918C230
TMUS Sep 18 2026 230.00 Call (TMUS260918C00230000)
option OPRA

EOD

Aug 3, 2026

0.2600+23.810%(+0.0500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.2000	0.2600	0.2000	0.2600	+23.810%	7	588	0.000%
2026-07-31	0.2100	0.2100	0.2100	0.2100	-16.000%	3	591	+23.810%
2026-07-30	0.2500	0.2500	0.2500	0.2500	-32.432%	1	592	+4.000%
2026-07-27	0.4000	0.4000	0.3700	0.3700	-2.632%	3	593	-29.730%
2026-07-23	0.4000	0.5000	0.3800	0.3800	-73.050%	7	593	-31.579%
2026-07-22	1.6000	1.6000	1.3500	1.4100	-2.759%	52	593	-81.560%
2026-07-21	1.6500	1.6500	1.4500	1.4500	-27.500%	3	550	-82.069%
2026-07-20	1.8000	2.0500	1.8000	2.0000	+5.263%	9	548	-87.000%
2026-07-17	2.0900	2.2500	1.9000	1.9000	+5.556%	4	541	-86.316%
2026-07-16	1.4000	1.8000	1.3700	1.8000	+50.000%	4	540	-85.556%
2026-07-15	1.2000	1.2000	1.2000	1.2000	-18.919%	8	539	-78.333%
2026-07-13	1.4800	1.4800	1.4800	1.4800	+55.789%	2	539	-82.432%
2026-07-10	0.9500	0.9500	0.9500	0.9500	-5.000%	10	539	-72.632%
2026-07-09	1.0000	1.0000	1.0000	1.0000	-18.699%	8	539	-74.000%
2026-07-08	1.5500	1.5500	1.2300	1.2300	-23.602%	3	539	-78.862%
2026-07-07	1.6000	1.8500	1.6000	1.6100	+51.887%	35	539	-83.851%
2026-07-06	1.2500	1.2500	1.0600	1.0600	+34.177%	4	519	-75.472%
2026-07-01	0.6700	0.7900	0.6700	0.7900	+21.538%	17	518	-67.089%
2026-06-30	0.5500	0.6500	0.5500	0.6500	-18.750%	7	535	-60.000%
2026-06-29	0.8000	0.8000	0.8000	0.8000	-30.435%	44	535	-67.500%
2026-06-26	1.1500	1.1500	1.1500	1.1500	+2.679%	1	495	-77.391%
2026-06-25	1.0000	1.1200	1.0000	1.1200	+1.818%	2	494	-76.786%
2026-06-24	1.1000	1.1000	1.1000	1.1000	-15.385%	2	492	-76.364%
2026-06-23	1.2500	1.3800	1.0000	1.3000	+7.438%	18	492	-80.000%
2026-06-22	1.2000	1.2100	1.1700	1.2100	-13.571%	8	474	-78.512%
2026-06-18	1.4000	1.4000	1.4000	1.4000	+12.000%	1	462	-81.429%
2026-06-17	1.2500	1.2500	1.2500	1.2500	-44.444%	2	462	-79.200%
2026-06-15	2.3000	2.3000	2.2500	2.2500	-4.255%	5	462	-88.444%
2026-06-11	2.4000	2.4000	2.1800	2.3500	+34.286%	45	462	-88.936%
2026-06-09	1.7500	1.7500	1.7500	1.7500	-16.667%	1	428	-85.143%
2026-06-08	2.0500	2.1000	2.0500	2.1000	+5.000%	4	428	-87.619%
2026-06-05	2.0500	2.0500	2.0000	2.0000	+8.108%	2	428	-87.000%
2026-06-04	2.3500	2.3500	1.7500	1.8500	-9.756%	9	428	-85.946%
2026-06-03	2.0000	2.4000	2.0000	2.0500	-26.259%	116	427	-87.317%
2026-06-02	2.7800	2.7800	2.7800	2.7800	+15.833%	2	378	-90.647%
2026-06-01	2.4000	2.4000	2.4000	2.4000	+3.004%	16	380	-89.167%
2026-05-29	2.1800	2.3300	2.1800	2.3300	+1.747%	6	364	-88.841%
2026-05-28	2.2500	2.2900	2.2500	2.2900	-18.505%	2	359	-88.646%
2026-05-26	2.8100	2.8100	2.8100	2.8100	+2.182%	1	357	-90.747%
2026-05-22	2.7500	2.7500	2.7500	2.7500	+10.000%	1	357	-90.545%
2026-05-18	2.3000	2.5000	2.3000	2.5000	+9.649%	5	356	-89.600%
2026-05-15	2.8000	2.8000	2.2800	2.2800	-23.490%	9	356	-88.596%
2026-05-13	3.2000	3.2000	2.9800	2.9800	-1.650%	102	345	-91.275%
2026-05-12	3.0300	3.0300	3.0300	3.0300	+2.712%	2	345	-91.419%
2026-05-11	2.9500	2.9500	2.9500	2.9500	-10.606%	10	345	-91.186%
2026-05-08	3.3000	3.3000	3.3000	3.3000	-5.714%	5	268	-92.121%
2026-05-07	3.4200	3.5000	3.4200	3.5000	+11.111%	5	273	-92.571%
2026-05-06	3.0000	3.2000	2.9000	3.1500	-14.169%	35	270	-91.746%
2026-05-04	4.1000	4.1000	3.6700	3.6700	-14.651%	13	273	-92.916%
2026-05-01	4.4000	4.6000	4.3000	4.3000	-6.522%	6	270	-93.953%
2026-04-30	5.0000	5.0000	4.3000	4.6000	-19.721%	22	270	-94.348%
2026-04-29	3.8000	5.7300	3.8000	5.7300	+71.045%	12	265	-95.462%
2026-04-28	3.1000	3.3500	3.1000	3.3500	+15.517%	9	259	-92.239%
2026-04-27	3.0000	3.0000	2.9000	2.9000	-26.768%	2	255	-91.034%
2026-04-24	4.0000	4.0000	3.9600	3.9600	-13.158%	4	254	-93.434%
2026-04-23	3.8000	4.5600	3.8000	4.5600	+14.000%	16	250	-94.298%
2026-04-22	4.0000	4.0000	3.4000	4.0000	-27.928%	21	258	-93.500%
2026-04-20	5.5500	5.5500	5.5500	5.5500	-0.893%	1	257	-95.315%
2026-04-17	5.6000	5.6000	5.6000	5.6000	+38.614%	2	257	-95.357%
2026-04-15	4.0400	4.0400	4.0400	4.0400	+10.383%	12	257	-93.564%
2026-04-14	3.6600	3.6600	3.6600	3.6600	-16.818%	2	251	-92.896%
2026-04-13	4.7000	4.7000	4.4000	4.4000	-12.000%	4	253	-94.091%
2026-04-10	5.3000	5.3000	5.0000	5.0000	-13.793%	2	249	-94.800%
2026-04-09	5.8000	5.8000	5.8000	5.8000	+3.571%	1	248	-95.517%
2026-04-08	5.6000	5.6000	5.6000	5.6000	-23.288%	1	247	-95.357%
2026-04-07	6.9000	7.3000	6.9000	7.3000	+7.353%	5	246	-96.438%
2026-04-06	6.8000	6.8000	6.8000	6.8000	-17.073%	2	242	-96.176%
2026-04-02	8.2000	8.2000	8.2000	8.2000	+1.611%	1	241	-96.829%
2026-04-01	7.8000	8.0700	7.3000	8.0700	-25.622%	38	241	-96.778%
2026-03-31	10.9000	10.9000	10.8500	10.8500	-6.867%	3	256	-97.604%
2026-03-27	11.0000	11.6500	11.0000	11.6500	+11.483%	5	253	-97.768%
2026-03-26	10.4500	10.4500	10.4500	10.4500	-12.185%	2	249	-97.512%
2026-03-24	11.9000	11.9000	11.9000	11.9000	+11.737%	1	247	-97.815%
2026-03-20	11.0000	11.0000	10.6500	10.6500	+9.231%	9	246	-97.559%
2026-03-18	9.5900	9.7500	9.5900	9.7500	-27.509%	3	238	-97.333%
2026-03-17	13.4500	13.4500	13.4500	13.4500	+10.700%	1	238	-98.067%
2026-03-16	12.1500	12.1500	12.1500	12.1500	-7.252%	1	237	-97.860%
2026-03-12	13.1000	13.1000	13.1000	13.1000	-14.379%	1	236	-98.015%
2026-03-09	15.5000	15.5000	15.3000	15.3000	-4.673%	4	235	-98.301%
2026-03-06	15.7500	16.0500	15.7500	16.0500	+1.582%	6	236	-98.380%
2026-03-05	16.1500	16.2000	15.8000	15.8000	+0.317%	7	230	-98.354%
2026-03-04	14.4000	15.8000	14.4000	15.7500	+5.351%	15	223	-98.349%
2026-03-03	13.6500	15.3500	13.6000	14.9500	+14.122%	88	209	-98.261%
2026-03-02	13.8700	14.0000	13.1000	13.1000	-3.321%	8	161	-98.015%
2026-02-27	13.6000	13.6000	13.5500	13.5500	+12.448%	4	162	-98.081%
2026-02-26	13.0000	13.0000	12.0500	12.0500	-18.305%	6	161	-97.842%
2026-02-25	14.3800	14.7500	14.3800	14.7500	-12.202%	26	147	-98.237%
2026-02-24	17.0000	17.0000	16.4000	16.8000	+33.652%	9	147	-98.452%
2026-02-20	13.1500	13.1500	12.5700	12.5700	-2.934%	18	146	-97.932%
2026-02-18	12.6000	12.9500	12.6000	12.9500	-23.100%	2	155	-97.992%
2026-02-17	18.0000	18.0000	16.8400	16.8400	+12.043%	43	153	-98.456%
2026-02-13	14.6000	15.0300	14.6000	15.0300	-7.222%	2	134	-98.270%
2026-02-12	13.0000	16.3000	13.0000	16.2000	+40.870%	10	134	-98.395%
2026-02-11	9.9500	11.5000	9.5000	11.5000	+36.095%	7	134	-97.739%
2026-02-06	8.5500	8.5500	8.4500	8.4500	-18.750%	12	135	-96.923%
2026-02-05	9.8500	10.4000	9.8500	10.4000	+27.607%	4	124	-97.500%
2026-02-03	8.0000	8.2000	8.0000	8.1500	+8.667%	5	128	-96.810%
2026-02-02	8.2000	8.2000	7.5000	7.5000	-7.407%	2	131	-96.533%
2026-01-30	7.3500	8.1000	7.3500	8.1000	+77.632%	6	133	-96.790%
2026-01-21	5.2000	5.2000	4.5600	4.5600	-20.000%	2	137	-94.298%
2026-01-20	5.4000	5.7000	5.4000	5.7000	+5.556%	3	136	-95.439%
2026-01-16	5.9000	5.9000	5.4000	5.4000	-15.625%	6	128	-95.185%
2026-01-13	7.5900	7.5900	6.3000	6.4000	-24.706%	14	128	-95.938%
2026-01-12	8.5000	8.5000	8.5000	8.5000	-9.574%	3	118	-96.941%
2026-01-09	9.2000	9.5000	9.2000	9.4000	+35.252%	5	115	-97.234%
2026-01-08	6.9500	6.9500	6.9500	6.9500	-9.740%	15	112	-96.259%
2026-01-07	8.0000	8.0000	7.7000	7.7000	-18.519%	6	97	-96.623%
2026-01-02	9.2500	9.4500	9.2500	9.4500	+10.526%	4	95	-97.249%
2025-12-23	8.5000	8.5500	8.5000	8.5500	+0.588%	5	91	-96.959%
2025-12-12	8.5000	8.5000	8.5000	8.5000	-5.556%	2	93	-96.941%
2025-12-10	10.5000	10.5000	9.0000	9.0000	-35.714%	4	92	-97.111%
2025-12-02	13.4500	14.0000	13.4500	14.0000	+14.286%	23	90	-98.143%
2025-12-01	13.6500	13.6500	12.2500	12.2500	-5.039%	28	113	-97.878%
2025-11-26	12.8000	12.9000	12.8000	12.9000	-7.194%	4	92	-97.984%
2025-11-25	13.9000	13.9000	13.9000	13.9000	-23.204%	1	92	-98.129%
2025-11-17	18.1000	18.1000	18.1000	18.1000	+0.277%	1	92	-98.564%
2025-11-13	16.5200	18.0500	16.5200	18.0500	+14.458%	7	92	-98.560%
2025-11-11	15.7700	15.7700	15.7700	15.7700	+10.280%	2	93	-98.351%
2025-11-10	14.3000	14.3000	14.3000	14.3000	+9.160%	2	93	-98.182%
2025-11-05	13.5500	13.6000	13.1000	13.1000	-15.538%	6	91	-98.015%
2025-10-31	15.8000	15.8000	15.5100	15.5100	-2.453%	31	92	-98.324%
2025-10-29	16.5500	16.5500	15.9000	15.9000	-18.878%	2	73	-98.365%
2025-10-28	19.6000	19.6000	19.6000	19.6000	+3.158%	7	74	-98.673%
2025-10-27	17.4000	19.0000	17.4000	19.0000	+11.765%	8	65	-98.632%
2025-10-24	17.5000	17.5000	17.0000	17.0000	-3.955%	8	65	-98.471%
2025-10-23	17.7500	17.7500	17.7000	17.7000	-24.681%	2	60	-98.531%
2025-10-20	23.5000	23.5000	23.5000	23.5000	+0.213%	1	60	-98.894%
2025-10-17	23.4500	23.4500	23.4500	23.4500	+1.957%	1	59	-98.891%
2025-10-16	24.7100	24.7100	23.0000	23.0000	-5.037%	3	59	-98.870%
2025-10-15	24.0000	24.2200	24.0000	24.2200	-0.329%	4	57	-98.927%
2025-10-10	24.3000	24.3000	24.3000	24.3000	+9.459%	2	57	-98.930%
2025-10-06	22.2000	22.2000	22.2000	22.2000	-11.200%	1	57	-98.829%
2025-10-03	23.9000	25.0000	23.9000	25.0000	-38.027%	9	57	-98.960%
2025-07-24	40.9500	40.9500	40.3400	40.3400	+44.329%	4	49	-99.355%
2025-07-17	27.9500	27.9500	27.9500	27.9500	-2.783%	16	53	-99.070%
2025-07-16	28.7500	28.7500	28.7500	28.7500	+4.927%	6	37	-99.096%
2025-07-15	27.9300	27.9500	27.3000	27.4000	-13.291%	25	31	-99.051%
2025-06-25	31.6000	31.6000	31.6000	31.6000	+2.365%	2	7	-99.177%
2025-06-24	30.5000	30.8700	30.5000	30.8700	+6.817%	2	5	-99.158%
2025-06-23	28.9000	28.9000	28.9000	28.9000	+10.305%	1	4	-99.100%
2025-06-18	26.4500	26.4500	26.2000	26.2000	-3.676%	2	3	-99.008%
2025-06-17	27.2000	27.2000	27.2000	27.2000	-15.659%	1	3	-99.044%
2025-06-16	32.2500	32.2500	32.2500	32.2500	0.000%	2	2	-99.194%