Dark

TMUS20261218C185
TMUS Dec 18 2026 185.00 Call (TMUS261218C00185000)
option OPRA

EOD

Oct 1, 2026

2.85-8.360%(-0.26)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.8500	2.8500	2.8500	2.8500	-8.360%	11	848	0.000%
2026-09-30	3.3000	3.4000	3.1000	3.1100	-11.143%	46	847	-8.360%
2026-09-29	3.7000	3.9000	3.4000	3.5000	-18.605%	37	805	-18.571%
2026-09-28	3.9000	4.3000	3.9000	4.3000	+2.381%	3	776	-33.721%
2026-09-25	4.2000	4.3000	4.2000	4.2000	-2.326%	18	774	-32.143%
2026-09-24	4.3000	4.3000	4.3000	4.3000	-10.417%	1	757	-33.721%
2026-09-23	3.6000	4.8000	3.6000	4.8000	+29.730%	2	756	-40.625%
2026-09-22	4.0500	4.2700	3.7000	3.7000	-21.277%	67	754	-22.973%
2026-09-21	4.1700	4.7000	4.1700	4.7000	-14.545%	8	697	-39.362%
2026-09-18	5.0000	5.5000	5.0000	5.5000	+5.973%	4	697	-48.182%
2026-09-17	5.1900	5.1900	5.1900	5.1900	-30.800%	1	695	-45.087%
2026-09-16	9.4000	9.4000	7.5000	7.5000	-31.193%	2	695	-62.000%
2026-09-15	10.9000	10.9100	10.6700	10.9000	-5.628%	208	693	-73.853%
2026-09-11	12.0000	12.0500	11.5000	11.5500	+22.872%	6	487	-75.325%
2026-09-10	9.4000	9.4000	9.4000	9.4000	0.000%	2	487	-69.681%
2026-09-09	9.1400	9.4000	9.1400	9.4000	-8.826%	4	487	-69.681%
2026-09-08	10.3100	10.3100	10.3100	10.3100	-6.273%	1	487	-72.357%
2026-09-04	11.5000	11.7000	11.0000	11.0000	-25.170%	3	485	-74.091%
2026-09-03	14.7000	14.7000	14.7000	14.7000	+5.755%	1	485	-80.612%
2026-09-02	13.9000	13.9000	13.9000	13.9000	+25.792%	1	486	-79.496%
2026-08-28	11.0500	11.0500	11.0500	11.0500	+2.315%	1	485	-74.208%
2026-08-26	12.3000	12.3000	10.8000	10.8000	-6.087%	6	485	-73.611%
2026-08-25	12.0000	12.0000	11.4200	11.5000	-14.371%	9	481	-75.217%
2026-08-24	13.4300	13.4300	13.4300	13.4300	+5.831%	4	478	-78.779%
2026-08-21	12.4000	12.6900	12.4000	12.6900	+12.301%	3	478	-77.541%
2026-08-20	11.3000	11.3000	11.3000	11.3000	-10.317%	1	478	-74.779%
2026-08-19	15.0000	15.7300	12.6000	12.6000	+24.752%	17	479	-77.381%
2026-08-12	10.1000	10.1000	10.1000	10.1000	+8.602%	2	472	-71.782%
2026-08-10	9.3000	9.3000	9.3000	9.3000	-20.308%	1	472	-69.355%
2026-08-07	11.6700	11.6700	11.6700	11.6700	+3.826%	1	473	-75.578%
2026-08-03	11.0000	11.2400	11.0000	11.2400	+27.582%	2	474	-74.644%
2026-07-31	8.8100	8.8100	8.8100	8.8100	-35.221%	2	474	-67.650%
2026-07-24	13.2000	13.6000	13.2000	13.6000	-34.615%	4	472	-79.044%
2026-07-21	20.8000	20.8000	20.8000	20.8000	-5.882%	1	470	-86.298%
2026-07-16	21.4900	22.1000	21.4900	22.1000	+19.395%	3	470	-87.104%
2026-07-15	19.5000	19.5000	18.5100	18.5100	+15.543%	6	470	-84.603%
2026-07-06	14.6500	16.0200	14.6500	16.0200	+23.994%	10	472	-82.210%
2026-07-02	12.8000	13.3000	12.8000	12.9200	+43.556%	6	471	-77.941%
2026-06-30	8.9000	9.0000	8.9000	9.0000	-30.233%	5	471	-68.333%
2026-06-29	12.4100	12.9000	12.4100	12.9000	-18.354%	3	469	-77.907%
2026-06-22	14.5000	15.8000	14.5000	15.8000	-1.863%	18	470	-81.962%
2026-06-18	16.4000	16.4000	16.1000	16.1000	-18.687%	11	444	-82.298%
2026-06-16	19.8000	19.8000	19.8000	19.8000	-2.941%	2	444	-85.606%
2026-06-15	20.4000	20.4000	20.4000	20.4000	-3.592%	1	443	-86.029%
2026-06-12	21.1000	21.1600	21.1000	21.1600	+4.185%	2	443	-86.531%
2026-06-11	19.6000	20.3100	19.6000	20.3100	+8.032%	15	443	-85.968%
2026-06-10	17.5000	19.2000	17.5000	18.8000	+8.671%	18	444	-84.840%
2026-06-09	16.2800	17.3000	16.2800	17.3000	+0.581%	55	433	-83.526%
2026-06-05	16.3800	17.2000	16.3800	17.2000	+19.444%	2	378	-83.430%
2026-06-04	14.8000	14.8000	14.4000	14.4000	-26.154%	3	378	-80.208%
2026-06-01	19.5000	19.5000	19.5000	19.5000	-5.752%	1	377	-85.385%
2026-05-28	20.6900	20.6900	20.6900	20.6900	+0.437%	10	376	-86.225%
2026-05-21	20.6000	20.6000	20.6000	20.6000	-0.962%	1	376	-86.165%
2026-05-20	20.8000	20.8000	20.8000	20.8000	-5.882%	1	376	-86.298%
2026-05-19	22.1000	22.1000	22.1000	22.1000	+8.600%	1	378	-87.104%
2026-05-18	20.3500	20.3500	20.3500	20.3500	-4.009%	10	378	-85.995%
2026-05-14	21.2000	21.2000	21.2000	21.2000	-17.957%	1	378	-86.557%
2026-05-01	25.8400	25.8400	25.8400	25.8400	+0.155%	2	379	-88.971%
2026-04-29	26.4300	26.4300	25.8000	25.8000	+28.743%	3	379	-88.953%
2026-04-27	20.6000	20.8600	20.0400	20.0400	-17.190%	15	380	-85.778%
2026-04-23	24.2000	24.2000	24.2000	24.2000	+12.558%	10	380	-88.223%
2026-04-22	22.0000	22.0000	20.5000	21.5000	-0.922%	14	380	-86.744%
2026-04-14	21.7000	21.7000	21.7000	21.7000	-45.133%	1	379	-86.866%
2026-02-20	39.5500	39.5500	39.5500	39.5500	-12.885%	1	379	-92.794%
2026-02-12	45.4000	45.4000	45.4000	45.4000	+44.817%	3	379	-93.722%
2026-02-11	31.3500	31.3500	31.3500	31.3500	-2.031%	1	379	-90.909%
2026-02-05	32.5000	32.5000	32.0000	32.0000	+21.673%	11	378	-91.094%
2026-02-03	26.3000	26.3000	26.3000	26.3000	-10.787%	1	388	-89.163%
2026-01-30	29.4800	29.4800	29.4800	29.4800	+28.174%	1	388	-90.332%
2026-01-27	23.0000	23.0000	23.0000	23.0000	-3.766%	1	388	-87.609%
2026-01-26	23.9000	23.9000	23.9000	23.9000	+5.101%	1	388	-88.075%
2026-01-22	22.7400	22.7400	22.7400	22.7400	+10.442%	5	388	-87.467%
2026-01-21	21.0000	21.0000	20.1400	20.5900	-12.383%	5	393	-86.158%
2026-01-16	22.7300	23.5000	22.7300	23.5000	-8.382%	2	390	-87.872%
2026-01-15	25.5500	25.6500	25.5500	25.6500	+1.786%	2	390	-88.889%
2026-01-14	25.2000	25.2000	25.2000	25.2000	-0.474%	1	390	-88.690%
2026-01-13	25.3200	25.3200	25.3200	25.3200	-25.529%	1	390	-88.744%
2025-12-18	34.0000	34.0000	34.0000	34.0000	+1.796%	1	389	-91.618%
2025-12-17	33.4000	33.4000	33.4000	33.4000	-12.105%	1	389	-91.467%
2025-12-08	38.0000	38.0000	38.0000	38.0000	-3.185%	1	389	-92.500%
2025-12-03	39.2500	39.2500	39.2500	39.2500	-15.227%	1	388	-92.739%
2025-11-17	46.3000	46.3000	46.3000	46.3000	-1.489%	2	387	-93.844%
2025-11-14	47.0000	47.0000	47.0000	47.0000	+22.555%	1	386	-93.936%
2025-11-03	37.4000	38.4000	37.2000	38.3500	-14.206%	14	390	-92.568%
2025-10-29	44.7000	44.7000	44.7000	44.7000	-21.233%	2	390	-93.624%
2025-10-17	56.9000	56.9000	56.7500	56.7500	+1.430%	20	390	-94.978%
2025-10-13	55.9500	55.9500	55.9500	55.9500	-33.313%	1	395	-94.906%
2025-08-21	83.3300	83.9300	83.3300	83.9000	+19.261%	66	395	-96.603%
2025-08-07	70.3500	70.3500	70.3500	70.3500	+11.401%	1	362	-95.949%
2025-07-21	63.0700	63.1500	63.0000	63.1500	-0.284%	10	362	-95.487%
2025-07-09	63.4000	63.4700	63.3300	63.3300	-5.421%	14	357	-95.500%
2025-06-27	66.8400	66.9600	66.8400	66.9600	-5.557%	2	356	-95.744%
2025-06-09	70.8800	70.9000	70.8400	70.9000	-1.116%	4	355	-95.980%
2025-05-15	72.6000	72.6000	71.7000	71.7000	-6.275%	4	357	-96.025%
2025-05-01	76.8500	76.8500	76.5000	76.5000	+5.882%	2	355	-96.275%
2025-04-29	72.2500	72.2500	72.2500	72.2500	+3.957%	1	354	-96.055%
2025-04-28	69.5000	69.5000	69.5000	69.5000	+5.383%	1	354	-95.899%
2025-04-25	71.3000	71.3000	65.9500	65.9500	-28.159%	8	354	-95.679%
2025-04-24	92.1500	92.1500	91.8000	91.8000	+4.318%	2	354	-96.895%
2025-04-22	88.0000	88.0000	88.0000	88.0000	+5.389%	1	353	-96.761%
2025-04-21	83.5000	83.5000	83.5000	83.5000	-12.142%	1	352	-96.587%
2025-04-16	95.4500	95.4500	95.0400	95.0400	-2.021%	2	352	-97.001%
2025-04-15	97.0000	97.0000	97.0000	97.0000	+13.583%	3	352	-97.062%
2025-04-09	85.7900	85.8000	85.4000	85.4000	+4.146%	4	352	-96.663%
2025-04-04	93.5000	93.5000	82.0000	82.0000	-8.482%	6	352	-96.524%
2025-03-25	89.4500	89.7800	89.4300	89.6000	-0.011%	18	352	-96.819%
2025-03-20	89.5700	89.6100	89.5700	89.6100	-8.979%	2	351	-96.820%
2025-03-10	96.4900	99.4500	96.0000	98.4500	+1.338%	18	350	-97.105%
2025-03-07	93.8900	97.5000	93.8500	97.1500	+2.804%	16	349	-97.066%
2025-03-06	92.7500	94.6000	92.7500	94.5000	+4.190%	80	349	-96.984%
2025-03-05	92.9500	93.4500	90.6500	90.7000	-5.274%	120	310	-96.858%
2025-03-04	96.3600	97.7000	95.6000	95.7500	-3.067%	134	256	-97.023%
2025-02-25	98.7800	98.7800	98.7800	98.7800	+24.644%	13	245	-97.115%
2025-02-07	80.8900	80.8900	79.2500	79.2500	+42.922%	8	245	-96.404%
2025-01-21	55.5000	55.5000	55.4500	55.4500	+7.046%	2	245	-94.860%
2025-01-15	52.0000	52.0000	51.8000	51.8000	-25.468%	4	245	-94.498%
2024-12-10	69.5000	69.5000	69.5000	69.5000	-9.974%	2	245	-95.899%
2024-11-26	75.9000	77.2000	75.9000	77.2000	+10.128%	38	243	-96.308%
2024-11-20	70.1000	70.1000	70.1000	70.1000	+0.863%	10	205	-95.934%
2024-11-19	69.5000	69.5000	69.5000	69.5000	-0.997%	10	195	-95.899%
2024-11-15	70.9000	71.0000	69.9000	70.2000	-2.770%	260	185	-95.940%
2024-11-14	73.5000	73.5000	72.2000	72.2000	-2.009%	40	55	-96.053%
2024-11-13	74.3500	74.3500	73.6800	73.6800	+3.367%	6	15	-96.132%
2024-11-11	71.2800	71.2800	71.2800	71.2800	+116.000%	2	12	-96.002%
2024-08-02	33.0200	33.0200	33.0000	33.0000	+43.478%	4	12	-91.364%
2024-07-30	23.0000	23.0000	23.0000	23.0000	-23.333%	8	11	-87.609%
2024-07-19	30.0000	30.0000	30.0000	30.0000	+16.505%	1	3	-90.500%
2024-06-24	25.7500	25.7500	25.7500	25.7500	0.000%	2	2	-88.932%