Dark

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

EOD

Aug 10, 2026

5.26-17.813%(-1.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.2000	5.2600	5.2000	5.2600	-17.813%	2	670	0.000%
2026-08-07	6.8000	7.0000	6.4000	6.4000	-1.538%	25	669	-17.813%
2026-08-06	6.6600	6.9600	6.4800	6.5000	+3.011%	250	645	-19.077%
2026-08-04	6.3100	6.3100	6.3100	6.3100	-1.406%	1	395	-16.640%
2026-08-03	6.5600	6.5600	6.4000	6.4000	-1.235%	11	395	-17.813%
2026-07-30	6.0500	6.4800	6.0500	6.4800	-5.401%	2	404	-18.827%
2026-07-29	6.8500	6.8500	6.8500	6.8500	-27.895%	1	404	-23.212%
2026-07-28	9.8000	9.8000	9.1900	9.5000	+13.095%	3	404	-44.632%
2026-07-27	8.4000	8.4000	8.4000	8.4000	+5.000%	2	403	-37.381%
2026-07-24	8.0000	8.0000	8.0000	8.0000	+17.647%	1	405	-34.250%
2026-07-23	7.0500	7.0500	6.8000	6.8000	-49.254%	7	405	-22.647%
2026-07-22	13.4000	13.4000	13.4000	13.4000	-9.459%	1	399	-60.746%
2026-07-20	15.3000	15.3000	14.8000	14.8000	+7.246%	3	399	-64.459%
2026-07-17	15.9400	15.9400	13.8000	13.8000	-1.429%	4	397	-61.884%
2026-07-16	14.0000	14.0000	14.0000	14.0000	+8.527%	4	395	-62.429%
2026-07-15	12.9000	12.9000	12.9000	12.9000	+5.134%	4	396	-59.225%
2026-07-14	12.2700	12.2700	12.2700	12.2700	-6.336%	1	400	-57.131%
2026-07-13	12.6000	13.1000	12.1000	13.1000	+16.964%	11	399	-59.847%
2026-07-10	11.2000	11.2000	11.2000	11.2000	+9.804%	2	389	-53.036%
2026-07-06	10.2000	10.2000	10.2000	10.2000	+17.241%	1	391	-48.431%
2026-07-02	8.7000	8.7000	8.7000	8.7000	+20.833%	1	392	-39.540%
2026-07-01	7.0000	7.4000	7.0000	7.2000	+26.316%	9	392	-26.944%
2026-06-30	6.1000	6.1000	5.7000	5.7000	-21.918%	3	390	-7.719%
2026-06-29	7.3000	7.3000	7.3000	7.3000	-18.889%	10	388	-27.945%
2026-06-22	9.0000	9.0000	9.0000	9.0000	-11.067%	1	380	-41.556%
2026-06-18	10.1900	10.1900	10.1200	10.1200	-2.692%	44	336	-48.024%
2026-06-17	10.4000	10.4000	10.4000	10.4000	-10.345%	2	336	-49.423%
2026-06-16	11.7000	12.4500	11.6000	11.6000	-17.143%	18	336	-54.655%
2026-06-12	14.4000	14.5000	14.0000	14.0000	+1.449%	5	332	-62.429%
2026-06-11	13.8000	13.8000	13.8000	13.8000	+7.226%	1	332	-61.884%
2026-06-10	12.4000	12.8700	12.4000	12.8700	+32.544%	3	332	-59.130%
2026-06-04	11.6000	11.6000	9.7100	9.7100	-21.694%	2	332	-45.829%
2026-06-03	12.4000	12.4000	12.4000	12.4000	-4.615%	1	332	-57.581%
2026-06-01	13.0000	13.0000	13.0000	13.0000	-1.515%	3	331	-59.538%
2026-05-28	13.2000	13.2000	13.2000	13.2000	-7.303%	2	331	-60.152%
2026-05-27	14.2400	14.2400	14.2400	14.2400	-2.931%	1	331	-63.062%
2026-05-26	14.2000	14.6700	14.2000	14.6700	+4.711%	6	330	-64.145%
2026-05-22	14.5000	14.5000	14.0100	14.0100	-2.708%	8	330	-62.455%
2026-05-21	14.4000	14.4000	14.4000	14.4000	-8.861%	1	328	-63.472%
2026-05-20	15.6000	15.8000	15.6000	15.8000	+17.385%	3	328	-66.709%
2026-05-15	13.4400	13.4600	12.9600	13.4600	-0.370%	25	329	-60.921%
2026-05-14	13.5100	13.5100	13.5100	13.5100	-20.994%	1	307	-61.066%
2026-05-12	16.8000	17.1000	16.8000	17.1000	+18.585%	12	306	-69.240%
2026-05-11	15.6000	15.6000	14.4200	14.4200	-10.988%	4	306	-63.523%
2026-05-08	16.2000	16.2000	16.2000	16.2000	0.000%	1	295	-67.531%
2026-05-07	16.2000	16.2000	16.2000	16.2000	+7.285%	2	295	-67.531%
2026-05-06	15.4000	16.0000	15.1000	15.1000	-6.211%	12	295	-65.166%
2026-05-05	16.1000	16.1000	16.1000	16.1000	0.000%	20	295	-67.329%
2026-05-04	16.7000	16.9000	16.1000	16.1000	-13.904%	59	276	-67.329%
2026-05-01	18.7000	18.7000	18.7000	18.7000	+0.538%	5	274	-71.872%
2026-04-30	20.0000	20.0000	18.1000	18.6000	-5.966%	10	274	-71.720%
2026-04-29	19.0000	20.8000	19.0000	19.7800	+49.848%	10	274	-73.407%
2026-04-28	13.7800	13.7800	13.2000	13.2000	-5.714%	2	279	-60.152%
2026-04-22	14.0000	14.0000	14.0000	14.0000	-24.324%	2	278	-62.429%
2026-04-21	18.5000	23.5000	18.5000	18.5000	-10.194%	6	276	-71.568%
2026-04-20	20.6000	20.6000	20.6000	20.6000	+16.979%	1	276	-74.466%
2026-04-17	17.6100	17.6100	17.6100	17.6100	+13.613%	1	276	-70.131%
2026-04-15	15.2000	15.5000	15.2000	15.5000	0.000%	4	276	-66.065%
2026-04-14	15.5000	15.5000	15.5000	15.5000	-19.606%	1	272	-66.065%
2026-04-10	19.2800	19.2800	19.2800	19.2800	-8.539%	1	271	-72.718%
2026-04-09	21.0800	21.0800	21.0800	21.0800	-6.311%	1	271	-75.047%
2026-04-07	22.5000	22.5000	22.5000	22.5000	-4.661%	1	271	-76.622%
2026-04-01	23.6000	23.6000	23.6000	23.6000	-25.809%	3	270	-77.712%
2026-03-30	31.8100	31.8100	31.8100	31.8100	+12.205%	1	267	-83.464%
2026-03-23	28.3500	28.3500	28.3500	28.3500	+12.589%	1	267	-81.446%
2026-03-19	26.0100	26.1000	25.1800	25.1800	-33.316%	5	267	-79.110%
2026-03-06	37.7600	37.7600	37.7600	37.7600	+16.400%	1	265	-86.070%
2026-02-27	32.4400	32.4400	32.4400	32.4400	-4.728%	1	265	-83.785%
2026-02-25	34.0500	34.0500	34.0500	34.0500	-8.147%	1	265	-84.552%
2026-02-17	37.0700	37.0700	37.0700	37.0700	+5.914%	1	265	-85.811%
2026-02-12	31.6100	36.1000	31.6100	35.0000	+34.615%	6	265	-84.971%
2026-02-11	25.2300	26.0000	25.2300	26.0000	+15.556%	2	265	-79.769%
2026-02-10	22.5000	22.5000	22.5000	22.5000	+1.351%	2	266	-76.622%
2026-02-06	22.2000	22.2000	22.2000	22.2000	-9.425%	2	268	-76.306%
2026-02-05	24.5100	24.5100	24.5100	24.5100	+13.367%	3	266	-78.539%
2026-01-30	21.4000	21.7000	20.9500	21.6200	+47.075%	30	266	-75.671%
2026-01-27	14.7000	14.7000	14.7000	14.7000	-9.871%	27	267	-64.218%
2026-01-22	16.3100	16.3100	16.3100	16.3100	+7.942%	1	240	-67.750%
2026-01-21	15.1100	15.1100	15.1100	15.1100	+0.399%	1	240	-65.189%
2026-01-20	15.0500	15.0500	15.0500	15.0500	-19.947%	1	239	-65.050%
2026-01-15	18.8000	18.8000	18.8000	18.8000	+2.732%	2	239	-72.021%
2026-01-13	19.5700	19.5700	18.3000	18.3000	-18.667%	3	239	-71.257%
2026-01-12	22.5800	22.5800	22.5000	22.5000	-1.618%	2	238	-76.622%
2026-01-08	22.8700	22.8700	22.8700	22.8700	-3.175%	1	239	-77.000%
2026-01-05	23.6200	23.6200	23.6200	23.6200	-8.803%	2	235	-77.731%
2025-12-31	25.7500	25.9500	25.7500	25.9000	-0.690%	8	235	-79.691%
2025-12-30	26.2000	26.2000	26.0800	26.0800	+3.287%	2	235	-79.831%
2025-12-29	25.2500	25.2500	25.2500	25.2500	+14.773%	1	235	-79.168%
2025-12-23	22.0000	22.1000	22.0000	22.0000	-8.333%	3	235	-76.091%
2025-12-19	24.0000	24.0000	24.0000	24.0000	-2.518%	2	235	-78.083%
2025-12-17	24.6200	24.6200	24.6200	24.6200	+12.936%	10	233	-78.635%
2025-12-11	22.3500	22.3500	21.8000	21.8000	-3.753%	11	233	-75.872%
2025-12-10	23.6500	23.6500	22.6500	22.6500	-25.124%	4	222	-76.777%
2025-12-02	29.6200	30.2500	29.6200	30.2500	+2.196%	7	223	-82.612%
2025-11-24	29.1000	29.6000	29.0000	29.6000	-4.578%	22	221	-82.230%
2025-11-21	32.2000	32.2000	31.0000	31.0200	-5.427%	5	241	-83.043%
2025-11-20	32.7500	32.8000	32.7500	32.8000	-5.202%	2	238	-83.963%
2025-11-18	34.6000	34.6500	34.6000	34.6000	-4.420%	28	237	-84.798%
2025-11-17	36.9000	37.1600	36.1900	36.2000	+14.739%	138	210	-85.470%
2025-11-11	30.5000	31.5500	30.5000	31.5500	+5.377%	2	225	-83.328%
2025-11-10	29.9400	29.9400	29.9400	29.9400	+12.556%	2	225	-82.432%
2025-11-06	26.6000	26.6000	26.6000	26.6000	-8.276%	1	225	-80.226%
2025-11-05	29.1200	29.1200	29.0000	29.0000	-1.260%	2	225	-81.862%
2025-11-04	29.3700	29.3700	29.3700	29.3700	-0.777%	1	225	-82.091%
2025-11-03	29.8500	29.8500	29.6000	29.6000	-6.772%	6	225	-82.230%
2025-10-31	32.3000	33.0000	31.7500	31.7500	-0.936%	22	225	-83.433%
2025-10-30	32.0500	32.0500	32.0500	32.0500	-6.560%	1	224	-83.588%
2025-10-29	33.7000	34.3000	33.7000	34.3000	-12.500%	3	225	-84.665%
2025-10-27	39.2000	39.2000	39.2000	39.2000	+5.235%	1	227	-86.582%
2025-10-23	38.0000	38.0000	37.2500	37.2500	-16.573%	2	227	-85.879%
2025-10-22	43.0000	44.6500	43.0000	44.6500	-2.617%	2	227	-88.219%
2025-10-17	45.5300	45.8500	45.5100	45.8500	+2.070%	46	227	-88.528%
2025-10-13	44.9200	44.9200	44.9200	44.9200	+4.831%	1	207	-88.290%
2025-10-08	42.8500	42.8500	42.8500	42.8500	-3.600%	4	207	-87.725%
2025-10-07	44.4500	44.4500	44.4500	44.4500	-11.806%	35	172	-88.166%
2025-10-01	50.5000	50.5000	50.4000	50.4000	-3.817%	14	172	-89.563%
2025-09-23	52.1000	52.6900	51.9400	52.4000	-0.152%	178	183	-89.962%
2025-09-22	52.4800	52.4800	52.4800	52.4800	-10.809%	1	47	-89.977%
2025-09-15	58.8400	58.8400	58.8400	58.8400	-18.334%	1	48	-91.061%
2025-08-21	71.7500	72.0500	71.7500	72.0500	+17.154%	2	48	-92.700%
2025-08-08	61.5000	61.5000	61.5000	61.5000	+7.517%	2	48	-91.447%
2025-08-07	57.2000	57.2000	57.2000	57.2000	+7.620%	1	47	-90.804%
2025-07-21	53.1500	53.1500	53.1500	53.1500	+14.523%	2	47	-90.103%
2025-06-20	46.6500	46.6500	46.2100	46.4100	-25.266%	12	47	-88.666%
2025-06-02	62.1000	62.1000	62.1000	62.1000	-4.167%	1	48	-91.530%
2025-05-19	64.8000	64.8000	64.8000	64.8000	-15.953%	1	48	-91.883%
2025-03-11	77.2000	79.5400	77.1000	77.1000	-6.794%	12	47	-93.178%
2025-03-05	80.0000	82.9500	79.5500	82.7200	-10.583%	72	47	-93.641%
2025-03-03	92.5100	92.5100	92.5100	92.5100	+5.605%	1	33	-94.314%
2025-02-25	87.6000	87.6000	87.6000	87.6000	+1.872%	1	34	-93.995%
2025-02-24	86.0000	86.0000	85.9900	85.9900	-1.838%	4	33	-93.883%
2025-02-14	86.5700	87.6000	86.5700	87.6000	+10.175%	4	37	-93.995%
2025-02-13	80.3600	80.3600	79.5100	79.5100	+17.271%	6	31	-93.384%
2025-02-07	68.0000	68.0000	67.8000	67.8000	+23.836%	12	31	-92.242%
2025-01-31	55.0500	55.0500	54.7500	54.7500	+27.326%	4	28	-90.393%
2025-01-16	42.9500	43.0000	42.9500	43.0000	+0.703%	2	28	-87.767%
2025-01-15	42.6500	42.7000	42.6500	42.7000	-11.227%	2	27	-87.681%
2025-01-03	47.9000	48.1000	47.9000	48.1000	-10.926%	4	26	-89.064%
2024-12-17	54.0000	54.0000	54.0000	54.0000	-6.494%	1	25	-90.259%
2024-12-12	57.7500	57.7500	57.7500	57.7500	-4.545%	1	24	-90.892%
2024-12-09	60.5000	60.5000	60.5000	60.5000	-5.616%	1	23	-91.306%
2024-11-13	63.7000	64.1000	63.7000	64.1000	+115.245%	8	22	-91.794%
2024-08-20	29.7800	29.7800	29.7800	29.7800	-4.090%	1	18	-82.337%
2024-08-19	30.1000	31.0500	30.1000	31.0500	+75.424%	6	17	-83.060%
2024-07-29	17.8900	18.4200	17.3000	17.7000	-9.694%	20	13	-70.282%
2024-07-18	19.6000	19.6000	19.6000	19.6000	+2.030%	1	3	-73.163%
2024-07-05	19.2100	19.2100	19.2100	19.2100	+6.722%	2	2	-72.618%
2024-06-14	18.0000	18.0000	18.0000	18.0000	+9.091%	2	3	-70.778%
2024-06-12	16.5000	16.5000	16.5000	16.5000	-19.512%	2	2	-68.121%
2024-06-05	20.5000	20.5000	20.5000	20.5000	+46.429%	1	1	-74.341%
2024-05-28	14.0000	14.0000	14.0000	14.0000	0.000%	1	1	-62.429%