Dark

TMUS20261218C180
TMUS Dec 18 2026 180.00 Call (TMUS261218C00180000)
option OPRA

EOD

Oct 1, 2026

3.75-19.355%(-0.90)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.8600	3.8700	3.7500	3.7500	-19.355%	4	1,444	0.000%
2026-09-30	4.6500	4.6500	4.6500	4.6500	-1.064%	2	1,442	-19.355%
2026-09-29	4.5000	4.7000	4.5000	4.7000	-17.544%	12	1,440	-20.213%
2026-09-28	5.5000	5.7000	5.5000	5.7000	+5.556%	3	1,439	-34.211%
2026-09-25	5.4000	5.4000	5.4000	5.4000	-3.571%	3	1,441	-30.556%
2026-09-24	5.5800	5.7000	5.5000	5.6000	-9.677%	18	1,439	-33.036%
2026-09-23	5.6700	6.3000	5.6700	6.2000	+29.167%	20	1,436	-39.516%
2026-09-22	5.5000	5.5000	4.5300	4.8000	-21.311%	9	1,427	-21.875%
2026-09-21	5.5000	6.6000	5.0000	6.1000	-11.594%	24	1,421	-38.525%
2026-09-18	5.7000	7.2000	5.7000	6.9000	+9.524%	30	1,418	-45.652%
2026-09-17	7.5000	7.5000	6.3000	6.3000	-37.000%	38	1,410	-40.476%
2026-09-16	11.6300	11.6500	10.0000	10.0000	-21.875%	260	1,393	-62.500%
2026-09-15	12.7000	14.2000	12.7000	12.8000	-14.094%	432	1,135	-70.703%
2026-09-14	14.9000	14.9000	14.9000	14.9000	+6.429%	1	705	-74.832%
2026-09-11	12.5000	14.0000	12.5000	14.0000	+34.615%	6	705	-73.214%
2026-09-10	11.6300	12.0700	9.9300	10.4000	-8.772%	223	711	-63.942%
2026-09-09	11.3000	11.6000	10.8000	11.4000	-35.593%	166	489	-67.105%
2026-09-03	17.7000	17.7000	17.7000	17.7000	+22.491%	6	327	-78.814%
2026-09-01	14.4500	14.4500	14.4500	14.4500	+24.784%	2	321	-74.048%
2026-08-27	11.6000	11.6000	11.5800	11.5800	-14.222%	2	319	-67.617%
2026-08-26	13.5000	13.5000	13.5000	13.5000	-6.897%	3	317	-72.222%
2026-08-25	14.4000	14.6000	14.4000	14.5000	-7.051%	8	314	-74.138%
2026-08-24	15.9700	15.9700	15.6000	15.6000	-1.825%	5	307	-75.962%
2026-08-21	15.5200	15.8900	15.5200	15.8900	+32.417%	4	302	-76.400%
2026-08-12	11.7000	12.1500	11.7000	12.0000	-11.111%	44	302	-68.750%
2026-08-07	13.8200	13.8200	13.5000	13.5000	-0.148%	2	260	-72.222%
2026-08-06	13.7000	14.0000	13.5100	13.5200	+17.259%	250	262	-72.263%
2026-08-05	11.5300	11.5300	11.5300	11.5300	-14.211%	1	135	-67.476%
2026-08-03	13.3000	13.4400	13.0200	13.4400	-23.853%	4	135	-72.098%
2026-07-28	17.6500	17.6500	17.6500	17.6500	+5.185%	4	133	-78.754%
2026-07-27	16.9500	16.9500	16.7800	16.7800	+11.347%	4	137	-77.652%
2026-07-24	12.3000	15.0700	12.3000	15.0700	+29.914%	2	137	-75.116%
2026-07-23	11.6000	11.6000	11.6000	11.6000	-56.554%	1	138	-67.672%
2026-07-20	24.7800	26.7000	24.7800	26.7000	+9.337%	2	137	-85.955%
2026-07-16	24.4200	24.4200	24.4200	24.4200	+8.437%	1	136	-84.644%
2026-07-13	22.5200	22.5200	22.5200	22.5200	+9.854%	1	136	-83.348%
2026-07-10	20.5000	20.5000	20.5000	20.5000	-6.521%	3	136	-81.707%
2026-07-07	21.9300	21.9300	21.9300	21.9300	+22.446%	1	139	-82.900%
2026-07-06	17.9100	17.9100	17.9100	17.9100	+18.609%	1	139	-79.062%
2026-07-02	15.1000	15.1000	15.1000	15.1000	+42.051%	1	138	-75.166%
2026-06-30	10.6300	10.6300	10.6300	10.6300	-23.360%	3	138	-64.722%
2026-06-29	13.8700	13.8700	13.8700	13.8700	-28.505%	1	135	-72.963%
2026-06-24	19.4000	19.4000	19.4000	19.4000	+5.895%	5	135	-80.670%
2026-06-17	17.9000	18.3200	17.9000	18.3200	-23.920%	3	128	-79.531%
2026-06-12	23.8000	24.0800	23.8000	24.0800	+13.585%	2	128	-84.427%
2026-06-10	21.2000	21.2000	21.2000	21.2000	+17.127%	1	128	-82.311%
2026-06-08	18.3000	18.3000	18.1000	18.1000	+10.839%	53	128	-79.282%
2026-06-04	20.5000	20.5000	16.3300	16.3300	-42.500%	3	75	-77.036%
2026-04-29	27.5000	28.4000	27.5000	28.4000	+26.222%	2	74	-86.796%
2026-04-28	22.5000	22.5000	22.5000	22.5000	+7.656%	1	74	-83.333%
2026-04-27	21.2800	21.3000	20.9000	20.9000	-54.957%	3	75	-82.057%
2026-03-02	46.4000	46.4000	46.4000	46.4000	+46.142%	1	75	-91.918%
2026-02-02	33.0000	33.0000	31.7500	31.7500	+23.062%	12	76	-88.189%
2026-01-23	25.8000	25.8000	25.8000	25.8000	-24.340%	10	82	-85.465%
2026-01-05	34.1000	34.1000	34.1000	34.1000	-2.571%	1	76	-89.003%
2025-12-26	35.0000	35.0000	35.0000	35.0000	+9.375%	2	76	-89.286%
2025-12-22	32.0000	32.0000	32.0000	32.0000	-6.896%	2	76	-88.281%
2025-12-12	34.3700	34.3700	34.3700	34.3700	-0.377%	1	76	-89.089%
2025-12-10	34.5000	34.5000	34.5000	34.5000	-24.590%	2	77	-89.130%
2025-11-19	45.7500	45.7500	45.7500	45.7500	+2.121%	2	75	-91.803%
2025-10-31	45.4500	45.4500	44.8000	44.8000	-12.260%	3	74	-91.629%
2025-10-27	49.2500	51.0600	49.2500	51.0600	-25.569%	3	75	-92.656%
2025-09-23	68.6000	68.6000	68.6000	68.6000	-15.673%	1	75	-94.534%
2025-09-04	81.4500	81.4500	81.3500	81.3500	-4.339%	4	76	-95.390%
2025-08-15	85.0400	85.0400	85.0400	85.0400	+27.020%	10	76	-95.590%
2025-06-16	66.9500	66.9500	66.9500	66.9500	-11.477%	2	76	-94.399%
2025-05-20	75.6300	75.6300	75.6300	75.6300	-19.026%	10	76	-95.042%
2025-03-25	93.8500	93.8500	93.4000	93.4000	-1.164%	2	66	-95.985%
2025-03-11	94.5000	94.5000	94.5000	94.5000	-3.621%	1	66	-96.032%
2025-03-06	98.3600	98.3600	98.0500	98.0500	+2.563%	2	67	-96.175%
2025-03-05	96.5400	97.1000	95.6000	95.6000	+15.710%	42	66	-96.077%
2025-02-07	82.7000	82.7200	82.6200	82.6200	+56.715%	8	51	-95.461%
2025-01-06	52.1500	52.7200	52.1500	52.7200	-34.264%	3	52	-92.887%
2024-11-26	81.1900	81.1900	80.0000	80.2000	+7.219%	21	53	-95.324%
2024-11-21	74.8000	74.8000	74.8000	74.8000	+0.403%	1	33	-94.987%
2024-11-15	74.5000	74.5000	74.5000	74.5000	-3.560%	6	33	-94.966%
2024-11-13	77.4300	78.0000	77.2500	77.2500	+7.756%	4	30	-95.146%
2024-10-25	71.6900	71.6900	71.6900	71.6900	+20.792%	32	28	-94.769%
2024-10-22	59.3500	59.3500	59.3500	59.3500	+45.466%	1	12	-93.682%
2024-09-19	40.8000	40.8000	40.8000	40.8000	+6.084%	1	12	-90.809%
2024-08-16	38.4600	38.4600	38.4600	38.4600	+1.719%	2	12	-90.250%
2024-08-12	40.4000	40.4000	37.8100	37.8100	-0.500%	2	12	-90.082%
2024-08-08	38.0000	38.0000	38.0000	38.0000	+22.581%	1	12	-90.132%
2024-08-01	31.0000	31.0000	31.0000	31.0000	+22.530%	1	11	-87.903%
2024-07-30	25.3000	25.3000	25.3000	25.3000	-9.996%	8	12	-85.178%
2024-07-25	28.1100	28.1100	28.1100	28.1100	+7.045%	2	7	-86.660%
2024-07-24	26.2600	26.2600	26.2600	26.2600	-17.809%	1	6	-85.720%
2024-07-16	31.9500	31.9500	31.9500	31.9500	+5.237%	2	6	-88.263%
2024-07-15	30.3600	30.3600	30.3600	30.3600	-3.619%	1	4	-87.648%
2024-07-09	31.5000	31.5000	31.5000	31.5000	+5.000%	1	3	-88.095%
2024-06-05	30.0000	30.0000	30.0000	30.0000	+1.523%	1	2	-87.500%
2024-06-03	29.5500	29.5500	29.5500	29.5500	0.000%	1	1	-87.310%