Dark

TMUS20261218C200
TMUS Dec 18 2026 200.00 Call (TMUS261218C00200000)
option OPRA

EOD

Oct 1, 2026

1.15-16.667%(-0.23)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.4000	1.4500	1.1500	1.1500	-16.667%	15	5,471	0.000%
2026-09-30	1.5500	1.5500	1.3800	1.3800	-1.429%	2	5,471	-16.667%
2026-09-29	1.6000	1.8000	1.3800	1.4000	-17.647%	44	5,471	-17.857%
2026-09-28	1.9000	1.9000	1.7000	1.7000	-3.955%	33	5,475	-32.353%
2026-09-25	1.8500	1.9000	1.7500	1.7700	-4.839%	25	5,474	-35.028%
2026-09-24	2.0500	2.0500	1.8600	1.8600	-7.000%	6	5,458	-38.172%
2026-09-23	1.5700	2.0000	1.5700	2.0000	+28.205%	18	5,457	-42.500%
2026-09-22	1.9500	2.0100	1.5300	1.5600	-25.000%	188	5,442	-26.282%
2026-09-21	1.9000	2.3000	1.9000	2.0800	-16.800%	74	5,372	-44.712%
2026-09-18	2.1000	2.5000	2.1000	2.5000	-2.724%	178	5,318	-54.000%
2026-09-17	3.4200	3.4200	2.1500	2.5700	-28.611%	560	5,249	-55.253%
2026-09-16	4.6800	4.7100	3.6000	3.6000	-29.412%	262	5,180	-68.056%
2026-09-15	6.2700	6.2700	5.1000	5.1000	-20.313%	434	5,184	-77.451%
2026-09-14	6.5000	6.5000	6.1900	6.4000	+3.226%	11	5,185	-82.031%
2026-09-11	6.2000	6.3000	5.9500	6.2000	+53.086%	14	5,178	-81.452%
2026-09-10	4.7200	5.2000	3.9800	4.0500	-11.957%	229	5,168	-71.605%
2026-09-09	4.7800	4.8600	4.5200	4.6000	-17.117%	190	5,168	-75.000%
2026-09-08	5.7000	5.8000	5.4500	5.5500	-10.484%	28	5,171	-79.279%
2026-09-04	5.7900	6.2000	5.7900	6.2000	-22.208%	106	5,145	-81.452%
2026-09-03	7.9700	7.9700	7.9700	7.9700	+9.478%	2	5,145	-85.571%
2026-09-02	7.0200	7.8000	6.9000	7.2800	+17.419%	34	5,145	-84.203%
2026-09-01	6.2000	6.2000	6.2000	6.2000	+2.142%	1	5,149	-81.452%
2026-08-31	6.4000	6.4000	6.0700	6.0700	+1.167%	4	5,148	-81.054%
2026-08-28	5.3000	6.0000	5.3000	6.0000	+18.577%	11	5,147	-80.833%
2026-08-27	4.8000	5.3000	4.8000	5.0600	-11.228%	10	5,146	-77.273%
2026-08-26	5.7000	5.7000	5.7000	5.7000	-11.215%	15	5,142	-79.825%
2026-08-25	6.5000	6.5000	6.3000	6.4200	-5.588%	7	5,141	-82.087%
2026-08-24	7.6200	7.6200	6.8000	6.8000	-12.821%	33	5,135	-83.088%
2026-08-21	7.5000	8.4000	7.5000	7.8000	+21.875%	2,047	5,127	-85.256%
2026-08-20	6.4000	6.4000	6.4000	6.4000	-20.200%	5	3,213	-82.031%
2026-08-19	8.8000	8.8000	8.0200	8.0200	+9.863%	5	3,209	-85.661%
2026-08-18	7.1000	7.3000	7.1000	7.3000	+24.786%	13	3,212	-84.247%
2026-08-17	6.9000	7.1000	5.8500	5.8500	-18.182%	30	3,212	-80.342%
2026-08-14	7.3600	7.5900	7.1500	7.1500	-4.667%	22	3,211	-83.916%
2026-08-13	6.1000	7.5000	6.1000	7.5000	+42.586%	3,732	3,216	-84.667%
2026-08-10	5.2000	5.2600	5.2000	5.2600	-17.813%	2	670	-78.137%
2026-08-07	6.8000	7.0000	6.4000	6.4000	-1.538%	25	669	-82.031%
2026-08-06	6.6600	6.9600	6.4800	6.5000	+3.011%	250	645	-82.308%
2026-08-04	6.3100	6.3100	6.3100	6.3100	-1.406%	1	395	-81.775%
2026-08-03	6.5600	6.5600	6.4000	6.4000	-1.235%	11	395	-82.031%
2026-07-30	6.0500	6.4800	6.0500	6.4800	-5.401%	2	404	-82.253%
2026-07-29	6.8500	6.8500	6.8500	6.8500	-27.895%	1	404	-83.212%
2026-07-28	9.8000	9.8000	9.1900	9.5000	+13.095%	3	404	-87.895%
2026-07-27	8.4000	8.4000	8.4000	8.4000	+5.000%	2	403	-86.310%
2026-07-24	8.0000	8.0000	8.0000	8.0000	+17.647%	1	405	-85.625%
2026-07-23	7.0500	7.0500	6.8000	6.8000	-49.254%	7	405	-83.088%
2026-07-22	13.4000	13.4000	13.4000	13.4000	-9.459%	1	399	-91.418%
2026-07-20	15.3000	15.3000	14.8000	14.8000	+7.246%	3	399	-92.230%
2026-07-17	15.9400	15.9400	13.8000	13.8000	-1.429%	4	397	-91.667%
2026-07-16	14.0000	14.0000	14.0000	14.0000	+8.527%	4	395	-91.786%
2026-07-15	12.9000	12.9000	12.9000	12.9000	+5.134%	4	396	-91.085%
2026-07-14	12.2700	12.2700	12.2700	12.2700	-6.336%	1	400	-90.628%
2026-07-13	12.6000	13.1000	12.1000	13.1000	+16.964%	11	399	-91.221%
2026-07-10	11.2000	11.2000	11.2000	11.2000	+9.804%	2	389	-89.732%
2026-07-06	10.2000	10.2000	10.2000	10.2000	+17.241%	1	391	-88.725%
2026-07-02	8.7000	8.7000	8.7000	8.7000	+20.833%	1	392	-86.782%
2026-07-01	7.0000	7.4000	7.0000	7.2000	+26.316%	9	392	-84.028%
2026-06-30	6.1000	6.1000	5.7000	5.7000	-21.918%	3	390	-79.825%
2026-06-29	7.3000	7.3000	7.3000	7.3000	-18.889%	10	388	-84.247%
2026-06-22	9.0000	9.0000	9.0000	9.0000	-11.067%	1	380	-87.222%
2026-06-18	10.1900	10.1900	10.1200	10.1200	-2.692%	44	336	-88.636%
2026-06-17	10.4000	10.4000	10.4000	10.4000	-10.345%	2	336	-88.942%
2026-06-16	11.7000	12.4500	11.6000	11.6000	-17.143%	18	336	-90.086%
2026-06-12	14.4000	14.5000	14.0000	14.0000	+1.449%	5	332	-91.786%
2026-06-11	13.8000	13.8000	13.8000	13.8000	+7.226%	1	332	-91.667%
2026-06-10	12.4000	12.8700	12.4000	12.8700	+32.544%	3	332	-91.064%
2026-06-04	11.6000	11.6000	9.7100	9.7100	-21.694%	2	332	-88.157%
2026-06-03	12.4000	12.4000	12.4000	12.4000	-4.615%	1	332	-90.726%
2026-06-01	13.0000	13.0000	13.0000	13.0000	-1.515%	3	331	-91.154%
2026-05-28	13.2000	13.2000	13.2000	13.2000	-7.303%	2	331	-91.288%
2026-05-27	14.2400	14.2400	14.2400	14.2400	-2.931%	1	331	-91.924%
2026-05-26	14.2000	14.6700	14.2000	14.6700	+4.711%	6	330	-92.161%
2026-05-22	14.5000	14.5000	14.0100	14.0100	-2.708%	8	330	-91.792%
2026-05-21	14.4000	14.4000	14.4000	14.4000	-8.861%	1	328	-92.014%
2026-05-20	15.6000	15.8000	15.6000	15.8000	+17.385%	3	328	-92.722%
2026-05-15	13.4400	13.4600	12.9600	13.4600	-0.370%	25	329	-91.456%
2026-05-14	13.5100	13.5100	13.5100	13.5100	-20.994%	1	307	-91.488%
2026-05-12	16.8000	17.1000	16.8000	17.1000	+18.585%	12	306	-93.275%
2026-05-11	15.6000	15.6000	14.4200	14.4200	-10.988%	4	306	-92.025%
2026-05-08	16.2000	16.2000	16.2000	16.2000	0.000%	1	295	-92.901%
2026-05-07	16.2000	16.2000	16.2000	16.2000	+7.285%	2	295	-92.901%
2026-05-06	15.4000	16.0000	15.1000	15.1000	-6.211%	12	295	-92.384%
2026-05-05	16.1000	16.1000	16.1000	16.1000	0.000%	20	295	-92.857%
2026-05-04	16.7000	16.9000	16.1000	16.1000	-13.904%	59	276	-92.857%
2026-05-01	18.7000	18.7000	18.7000	18.7000	+0.538%	5	274	-93.850%
2026-04-30	20.0000	20.0000	18.1000	18.6000	-5.966%	10	274	-93.817%
2026-04-29	19.0000	20.8000	19.0000	19.7800	+49.848%	10	274	-94.186%
2026-04-28	13.7800	13.7800	13.2000	13.2000	-5.714%	2	279	-91.288%
2026-04-22	14.0000	14.0000	14.0000	14.0000	-24.324%	2	278	-91.786%
2026-04-21	18.5000	23.5000	18.5000	18.5000	-10.194%	6	276	-93.784%
2026-04-20	20.6000	20.6000	20.6000	20.6000	+16.979%	1	276	-94.417%
2026-04-17	17.6100	17.6100	17.6100	17.6100	+13.613%	1	276	-93.470%
2026-04-15	15.2000	15.5000	15.2000	15.5000	0.000%	4	276	-92.581%
2026-04-14	15.5000	15.5000	15.5000	15.5000	-19.606%	1	272	-92.581%
2026-04-10	19.2800	19.2800	19.2800	19.2800	-8.539%	1	271	-94.035%
2026-04-09	21.0800	21.0800	21.0800	21.0800	-6.311%	1	271	-94.545%
2026-04-07	22.5000	22.5000	22.5000	22.5000	-4.661%	1	271	-94.889%
2026-04-01	23.6000	23.6000	23.6000	23.6000	-25.809%	3	270	-95.127%
2026-03-30	31.8100	31.8100	31.8100	31.8100	+12.205%	1	267	-96.385%
2026-03-23	28.3500	28.3500	28.3500	28.3500	+12.589%	1	267	-95.944%
2026-03-19	26.0100	26.1000	25.1800	25.1800	-33.316%	5	267	-95.433%
2026-03-06	37.7600	37.7600	37.7600	37.7600	+16.400%	1	265	-96.954%
2026-02-27	32.4400	32.4400	32.4400	32.4400	-4.728%	1	265	-96.455%
2026-02-25	34.0500	34.0500	34.0500	34.0500	-8.147%	1	265	-96.623%
2026-02-17	37.0700	37.0700	37.0700	37.0700	+5.914%	1	265	-96.898%
2026-02-12	31.6100	36.1000	31.6100	35.0000	+34.615%	6	265	-96.714%
2026-02-11	25.2300	26.0000	25.2300	26.0000	+15.556%	2	265	-95.577%
2026-02-10	22.5000	22.5000	22.5000	22.5000	+1.351%	2	266	-94.889%
2026-02-06	22.2000	22.2000	22.2000	22.2000	-9.425%	2	268	-94.820%
2026-02-05	24.5100	24.5100	24.5100	24.5100	+13.367%	3	266	-95.308%
2026-01-30	21.4000	21.7000	20.9500	21.6200	+47.075%	30	266	-94.681%
2026-01-27	14.7000	14.7000	14.7000	14.7000	-9.871%	27	267	-92.177%
2026-01-22	16.3100	16.3100	16.3100	16.3100	+7.942%	1	240	-92.949%
2026-01-21	15.1100	15.1100	15.1100	15.1100	+0.399%	1	240	-92.389%
2026-01-20	15.0500	15.0500	15.0500	15.0500	-19.947%	1	239	-92.359%
2026-01-15	18.8000	18.8000	18.8000	18.8000	+2.732%	2	239	-93.883%
2026-01-13	19.5700	19.5700	18.3000	18.3000	-18.667%	3	239	-93.716%
2026-01-12	22.5800	22.5800	22.5000	22.5000	-1.618%	2	238	-94.889%
2026-01-08	22.8700	22.8700	22.8700	22.8700	-3.175%	1	239	-94.972%
2026-01-05	23.6200	23.6200	23.6200	23.6200	-8.803%	2	235	-95.131%
2025-12-31	25.7500	25.9500	25.7500	25.9000	-0.690%	8	235	-95.560%
2025-12-30	26.2000	26.2000	26.0800	26.0800	+3.287%	2	235	-95.590%
2025-12-29	25.2500	25.2500	25.2500	25.2500	+14.773%	1	235	-95.446%
2025-12-23	22.0000	22.1000	22.0000	22.0000	-8.333%	3	235	-94.773%
2025-12-19	24.0000	24.0000	24.0000	24.0000	-2.518%	2	235	-95.208%
2025-12-17	24.6200	24.6200	24.6200	24.6200	+12.936%	10	233	-95.329%
2025-12-11	22.3500	22.3500	21.8000	21.8000	-3.753%	11	233	-94.725%
2025-12-10	23.6500	23.6500	22.6500	22.6500	-25.124%	4	222	-94.923%
2025-12-02	29.6200	30.2500	29.6200	30.2500	+2.196%	7	223	-96.198%
2025-11-24	29.1000	29.6000	29.0000	29.6000	-4.578%	22	221	-96.115%
2025-11-21	32.2000	32.2000	31.0000	31.0200	-5.427%	5	241	-96.293%
2025-11-20	32.7500	32.8000	32.7500	32.8000	-5.202%	2	238	-96.494%
2025-11-18	34.6000	34.6500	34.6000	34.6000	-4.420%	28	237	-96.676%
2025-11-17	36.9000	37.1600	36.1900	36.2000	+14.739%	138	210	-96.823%
2025-11-11	30.5000	31.5500	30.5000	31.5500	+5.377%	2	225	-96.355%
2025-11-10	29.9400	29.9400	29.9400	29.9400	+12.556%	2	225	-96.159%
2025-11-06	26.6000	26.6000	26.6000	26.6000	-8.276%	1	225	-95.677%
2025-11-05	29.1200	29.1200	29.0000	29.0000	-1.260%	2	225	-96.034%
2025-11-04	29.3700	29.3700	29.3700	29.3700	-0.777%	1	225	-96.084%
2025-11-03	29.8500	29.8500	29.6000	29.6000	-6.772%	6	225	-96.115%
2025-10-31	32.3000	33.0000	31.7500	31.7500	-0.936%	22	225	-96.378%
2025-10-30	32.0500	32.0500	32.0500	32.0500	-6.560%	1	224	-96.412%
2025-10-29	33.7000	34.3000	33.7000	34.3000	-12.500%	3	225	-96.647%
2025-10-27	39.2000	39.2000	39.2000	39.2000	+5.235%	1	227	-97.066%
2025-10-23	38.0000	38.0000	37.2500	37.2500	-16.573%	2	227	-96.913%
2025-10-22	43.0000	44.6500	43.0000	44.6500	-2.617%	2	227	-97.424%
2025-10-17	45.5300	45.8500	45.5100	45.8500	+2.070%	46	227	-97.492%
2025-10-13	44.9200	44.9200	44.9200	44.9200	+4.831%	1	207	-97.440%
2025-10-08	42.8500	42.8500	42.8500	42.8500	-3.600%	4	207	-97.316%
2025-10-07	44.4500	44.4500	44.4500	44.4500	-11.806%	35	172	-97.413%
2025-10-01	50.5000	50.5000	50.4000	50.4000	-3.817%	14	172	-97.718%
2025-09-23	52.1000	52.6900	51.9400	52.4000	-0.152%	178	183	-97.805%
2025-09-22	52.4800	52.4800	52.4800	52.4800	-10.809%	1	47	-97.809%
2025-09-15	58.8400	58.8400	58.8400	58.8400	-18.334%	1	48	-98.046%
2025-08-21	71.7500	72.0500	71.7500	72.0500	+17.154%	2	48	-98.404%
2025-08-08	61.5000	61.5000	61.5000	61.5000	+7.517%	2	48	-98.130%
2025-08-07	57.2000	57.2000	57.2000	57.2000	+7.620%	1	47	-97.990%
2025-07-21	53.1500	53.1500	53.1500	53.1500	+14.523%	2	47	-97.836%
2025-06-20	46.6500	46.6500	46.2100	46.4100	-25.266%	12	47	-97.522%
2025-06-02	62.1000	62.1000	62.1000	62.1000	-4.167%	1	48	-98.148%
2025-05-19	64.8000	64.8000	64.8000	64.8000	-15.953%	1	48	-98.225%
2025-03-11	77.2000	79.5400	77.1000	77.1000	-6.794%	12	47	-98.508%
2025-03-05	80.0000	82.9500	79.5500	82.7200	-10.583%	72	47	-98.610%
2025-03-03	92.5100	92.5100	92.5100	92.5100	+5.605%	1	33	-98.757%
2025-02-25	87.6000	87.6000	87.6000	87.6000	+1.872%	1	34	-98.687%
2025-02-24	86.0000	86.0000	85.9900	85.9900	-1.838%	4	33	-98.663%
2025-02-14	86.5700	87.6000	86.5700	87.6000	+10.175%	4	37	-98.687%
2025-02-13	80.3600	80.3600	79.5100	79.5100	+17.271%	6	31	-98.554%
2025-02-07	68.0000	68.0000	67.8000	67.8000	+23.836%	12	31	-98.304%
2025-01-31	55.0500	55.0500	54.7500	54.7500	+27.326%	4	28	-97.900%
2025-01-16	42.9500	43.0000	42.9500	43.0000	+0.703%	2	28	-97.326%
2025-01-15	42.6500	42.7000	42.6500	42.7000	-11.227%	2	27	-97.307%
2025-01-03	47.9000	48.1000	47.9000	48.1000	-10.926%	4	26	-97.609%
2024-12-17	54.0000	54.0000	54.0000	54.0000	-6.494%	1	25	-97.870%
2024-12-12	57.7500	57.7500	57.7500	57.7500	-4.545%	1	24	-98.009%
2024-12-09	60.5000	60.5000	60.5000	60.5000	-5.616%	1	23	-98.099%
2024-11-13	63.7000	64.1000	63.7000	64.1000	+115.245%	8	22	-98.206%
2024-08-20	29.7800	29.7800	29.7800	29.7800	-4.090%	1	18	-96.138%
2024-08-19	30.1000	31.0500	30.1000	31.0500	+75.424%	6	17	-96.296%
2024-07-29	17.8900	18.4200	17.3000	17.7000	-9.694%	20	13	-93.503%
2024-07-18	19.6000	19.6000	19.6000	19.6000	+2.030%	1	3	-94.133%
2024-07-05	19.2100	19.2100	19.2100	19.2100	+6.722%	2	2	-94.014%
2024-06-14	18.0000	18.0000	18.0000	18.0000	+9.091%	2	3	-93.611%
2024-06-12	16.5000	16.5000	16.5000	16.5000	-19.512%	2	2	-93.030%
2024-06-05	20.5000	20.5000	20.5000	20.5000	+46.429%	1	1	-94.390%
2024-05-28	14.0000	14.0000	14.0000	14.0000	0.000%	1	1	-91.786%