Dark

TMUS20261218C210
TMUS Dec 18 2026 210.00 Call (TMUS261218C00210000)
option OPRA

EOD

Oct 1, 2026

0.5600-21.127%(-0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5600	0.5600	0.5600	0.5600	-21.127%	1	1,491	0.000%
2026-09-30	0.7800	0.7800	0.7100	0.7100	-20.225%	6	1,492	-21.127%
2026-09-29	0.8900	0.8900	0.8900	0.8900	-15.238%	1	1,497	-37.079%
2026-09-28	1.0500	1.0500	1.0500	1.0500	-2.778%	1	1,497	-46.667%
2026-09-25	1.0000	1.0800	1.0000	1.0800	+1.887%	2	1,497	-48.148%
2026-09-23	1.0200	1.0600	1.0200	1.0600	+15.217%	34	1,498	-47.170%
2026-09-22	0.9500	0.9500	0.9200	0.9200	-8.000%	24	1,465	-39.130%
2026-09-21	1.0000	1.0000	1.0000	1.0000	-33.333%	13	1,465	-44.000%
2026-09-18	1.3700	1.5000	1.3500	1.5000	+3.448%	99	1,465	-62.667%
2026-09-17	2.9500	2.9500	1.4500	1.4500	-57.353%	14	1,453	-61.379%
2026-09-15	3.4600	3.4800	3.3500	3.4000	-10.526%	250	1,453	-83.529%
2026-09-14	3.7000	3.8000	3.4000	3.8000	-0.524%	121	1,453	-85.263%
2026-09-11	3.0000	3.9000	3.0000	3.8200	+63.948%	27	1,453	-85.340%
2026-09-10	2.3300	2.3300	2.3300	2.3300	-13.383%	1	1,436	-75.966%
2026-09-09	3.0500	3.0500	2.6900	2.6900	-23.362%	2	1,436	-79.182%
2026-09-08	3.5000	3.5100	3.3000	3.5100	+0.286%	11	1,436	-84.046%
2026-09-04	3.8000	3.8000	3.3000	3.5000	-35.185%	15	1,419	-84.000%
2026-09-03	5.5000	5.5000	5.2000	5.4000	+22.727%	59	1,419	-89.630%
2026-09-02	4.4000	4.4000	4.4000	4.4000	+12.821%	2	1,411	-87.273%
2026-09-01	4.2000	4.2000	3.9000	3.9000	0.000%	4	1,411	-85.641%
2026-08-31	3.8200	3.9000	3.8200	3.9000	+2.632%	2	1,407	-85.641%
2026-08-28	3.5000	3.8000	3.5000	3.8000	+23.779%	4	1,406	-85.263%
2026-08-27	3.2000	3.4000	3.0700	3.0700	-13.521%	20	1,407	-81.759%
2026-08-26	4.0500	4.2300	3.5500	3.5500	-17.442%	74	1,408	-84.225%
2026-08-25	4.3000	4.3000	4.3000	4.3000	-4.444%	50	1,407	-86.977%
2026-08-24	4.8000	4.8000	4.5000	4.5000	0.000%	10	1,377	-87.556%
2026-08-21	5.2500	5.2500	4.5000	4.5000	+2.273%	14	1,369	-87.556%
2026-08-20	4.5000	4.5000	4.4000	4.4000	-16.981%	2	1,366	-87.273%
2026-08-19	5.3000	5.3000	5.3000	5.3000	+3.922%	1	1,366	-89.434%
2026-08-14	5.0000	5.2000	5.0000	5.1000	+10.870%	886	1,367	-89.020%
2026-08-13	4.6000	4.6000	4.6000	4.6000	+29.944%	1	687	-87.826%
2026-08-12	3.4000	3.5400	3.4000	3.5400	-25.474%	54	687	-84.181%
2026-08-11	4.7500	4.7500	4.7500	4.7500	+3.261%	1	685	-88.211%
2026-08-06	4.6000	4.6000	4.6000	4.6000	+32.565%	1	685	-87.826%
2026-08-05	3.4700	3.4700	3.4700	3.4700	-33.269%	1	685	-83.862%
2026-08-03	5.2000	5.2000	5.2000	5.2000	+36.483%	1	685	-89.231%
2026-07-31	3.5000	3.8100	3.5000	3.8100	-17.174%	3	685	-85.302%
2026-07-30	4.2000	4.6000	4.2000	4.6000	-32.353%	4	685	-87.826%
2026-07-28	6.8000	6.8000	6.8000	6.8000	+30.019%	2	684	-91.765%
2026-07-24	5.2300	5.2300	5.2300	5.2300	+14.945%	1	684	-89.293%
2026-07-23	5.1500	5.1500	4.5000	4.5500	-58.636%	5	684	-87.692%
2026-07-22	11.0000	11.0000	11.0000	11.0000	+2.708%	1	681	-94.909%
2026-07-21	10.3000	10.7100	10.1600	10.7100	-6.053%	4	680	-94.771%
2026-07-20	11.4000	11.4000	11.4000	11.4000	+11.765%	1	677	-95.088%
2026-07-17	10.2000	10.2000	10.2000	10.2000	-4.315%	1	677	-94.510%
2026-07-16	9.9900	10.6600	9.9700	10.6600	+21.274%	7	676	-94.747%
2026-07-15	8.7900	8.7900	8.7900	8.7900	-1.236%	1	674	-93.629%
2026-07-14	8.9000	8.9000	8.9000	8.9000	-2.198%	1	673	-93.708%
2026-07-13	9.1000	9.1000	9.1000	9.1000	+18.182%	2	672	-93.846%
2026-07-08	7.7000	7.7000	7.7000	7.7000	-19.372%	2	670	-92.727%
2026-07-07	8.5000	9.9000	8.5000	9.5500	+29.229%	7	670	-94.136%
2026-07-06	6.6800	7.3900	6.6800	7.3900	+22.149%	4	667	-92.422%
2026-07-02	6.0500	6.0500	6.0500	6.0500	+40.698%	1	667	-90.744%
2026-06-30	3.8000	4.3000	3.8000	4.3000	-22.801%	13	667	-86.977%
2026-06-29	5.5000	5.5700	5.4000	5.5700	-29.937%	9	670	-89.946%
2026-06-26	7.4300	7.9500	7.4000	7.9500	+3.247%	41	671	-92.956%
2026-06-24	7.6000	7.7000	7.6000	7.7000	+5.479%	29	635	-92.727%
2026-06-22	7.4000	7.4000	7.3000	7.3000	-0.409%	101	661	-92.329%
2026-06-17	7.0900	7.3300	7.0900	7.3300	-23.085%	2	616	-92.360%
2026-06-10	9.8000	10.0000	9.5300	9.5300	+4.840%	6	616	-94.124%
2026-06-09	9.0900	9.0900	9.0900	9.0900	+6.690%	4	617	-93.839%
2026-06-08	8.2200	8.5200	8.0100	8.5200	-3.182%	84	617	-93.427%
2026-06-03	8.8000	8.8000	8.8000	8.8000	-17.448%	2	607	-93.636%
2026-05-21	10.6800	10.6800	10.6600	10.6600	-4.736%	4	609	-94.747%
2026-05-20	12.0000	12.0000	11.1900	11.1900	-7.291%	6	609	-94.996%
2026-05-19	12.0700	12.0700	12.0700	12.0700	+13.868%	3	605	-95.360%
2026-05-18	10.6000	10.6000	10.6000	10.6000	-15.873%	2	605	-94.717%
2026-05-12	10.7500	12.8000	10.7500	12.6000	+10.721%	108	605	-95.556%
2026-05-11	11.6000	11.6000	11.2900	11.3800	-4.610%	201	605	-95.079%
2026-05-06	11.9300	11.9300	11.9300	11.9300	+15.266%	2	392	-95.306%
2026-04-28	10.3500	10.3500	10.3500	10.3500	-28.621%	1	394	-94.589%
2026-04-21	14.6200	14.6200	14.5000	14.5000	-0.275%	51	373	-96.138%
2026-04-17	14.5400	14.5400	14.5400	14.5400	+22.391%	3	373	-96.149%
2026-04-15	11.6400	11.8800	11.6400	11.8800	+11.028%	5	372	-95.286%
2026-04-14	11.2700	11.2700	10.7000	10.7000	-11.570%	4	368	-94.766%
2026-04-13	12.3500	12.3500	12.1000	12.1000	-19.601%	2	365	-95.372%
2026-04-10	15.0500	15.0500	15.0500	15.0500	-14.000%	1	366	-96.279%
2026-04-07	17.5000	17.5000	17.5000	17.5000	-23.178%	1	366	-96.800%
2026-03-20	22.7800	22.7800	22.7800	22.7800	+13.052%	1	366	-97.542%
2026-03-19	20.1500	20.1500	20.1500	20.1500	-25.591%	1	366	-97.221%
2026-03-11	27.0800	27.0800	27.0800	27.0800	-8.668%	3	366	-97.932%
2026-03-03	28.9000	29.6500	28.9000	29.6500	+10.511%	5	363	-98.111%
2026-02-27	26.8300	26.8300	26.8300	26.8300	-8.586%	1	359	-97.913%
2026-02-25	29.3500	29.3500	29.3500	29.3500	-5.929%	1	360	-98.092%
2026-02-24	31.2000	31.2000	31.2000	31.2000	+22.449%	1	360	-98.205%
2026-02-20	25.4800	25.4800	25.4800	25.4800	-13.919%	2	360	-97.802%
2026-02-12	25.8700	29.6000	25.8700	29.6000	+24.370%	3	361	-98.108%
2026-02-11	13.9500	23.8000	13.9500	23.8000	+28.997%	42	361	-97.647%
2026-02-10	18.6500	18.6500	18.4500	18.4500	-3.150%	5	390	-96.965%
2026-02-04	19.9000	19.9000	19.0500	19.0500	+13.056%	4	390	-97.060%
2026-02-02	16.8500	16.8500	16.8500	16.8500	-2.770%	5	394	-96.677%
2026-01-30	17.3300	17.3300	17.3300	17.3300	+33.308%	27	394	-96.769%
2026-01-28	13.0000	13.0000	13.0000	13.0000	+9.244%	1	421	-95.692%
2026-01-27	11.9000	11.9000	11.9000	11.9000	+2.146%	27	422	-95.294%
2026-01-23	11.6500	11.6500	11.6500	11.6500	-1.688%	3	395	-95.193%
2026-01-20	11.8500	11.8500	11.8500	11.8500	-7.422%	3	392	-95.274%
2026-01-16	13.3500	13.3500	12.8000	12.8000	-10.490%	10	391	-95.625%
2026-01-14	14.3000	14.3000	14.3000	14.3000	+4.380%	1	391	-96.084%
2026-01-13	16.8500	16.8500	13.7000	13.7000	-30.808%	19	392	-95.912%
2026-01-09	19.8000	19.8000	19.8000	19.8000	+7.027%	2	373	-97.172%
2026-01-08	18.5000	18.5000	18.5000	18.5000	+10.119%	1	375	-96.973%
2026-01-07	16.8000	16.8000	16.8000	16.8000	-13.846%	3	376	-96.667%
2026-01-02	19.5000	19.5000	19.5000	19.5000	-6.205%	1	376	-97.128%
2025-12-31	21.4900	21.4900	20.7900	20.7900	+22.294%	65	394	-97.306%
2025-12-22	17.0000	17.0000	17.0000	17.0000	-11.227%	2	392	-96.706%
2025-12-19	19.1500	19.1500	19.1500	19.1500	-4.963%	10	392	-97.076%
2025-12-17	20.1500	20.1500	20.1500	20.1500	+8.919%	3	382	-97.221%
2025-12-15	18.5000	18.5000	18.5000	18.5000	+1.259%	1	379	-96.973%
2025-12-12	18.2700	18.2700	18.2700	18.2700	+1.953%	1	378	-96.935%
2025-12-11	17.9200	17.9200	17.9200	17.9200	+2.400%	1	377	-96.875%
2025-12-10	19.4500	19.4500	17.5000	17.5000	-21.875%	7	378	-96.800%
2025-12-09	22.0000	22.4000	20.4000	22.4000	-2.609%	10	378	-97.500%
2025-12-08	23.4000	23.4000	23.0000	23.0000	-11.025%	7	373	-97.565%
2025-12-02	24.4300	25.9000	24.4300	25.8500	+8.159%	4	373	-97.834%
2025-11-25	23.8900	23.9000	23.8900	23.9000	-13.406%	4	376	-97.657%
2025-11-20	27.5000	27.6000	27.5000	27.6000	-0.862%	2	376	-97.971%
2025-11-19	27.1000	27.9000	26.9600	27.8400	-3.668%	4	377	-97.989%
2025-11-18	29.0000	29.0100	28.9000	28.9000	-8.020%	4	377	-98.062%
2025-11-17	31.6700	31.6700	31.4200	31.4200	+4.385%	2	376	-98.218%
2025-11-12	30.1000	30.1000	30.1000	30.1000	+5.061%	1	374	-98.140%
2025-11-11	28.6500	28.6500	28.6500	28.6500	+12.795%	1	373	-98.045%
2025-11-07	25.4000	25.4000	25.4000	25.4000	+13.901%	2	372	-97.795%
2025-11-06	22.3000	22.3000	22.3000	22.3000	-7.660%	2	370	-97.489%
2025-11-04	24.3500	24.3500	24.1500	24.1500	-7.115%	2	371	-97.681%
2025-11-03	26.0000	26.0000	26.0000	26.0000	-2.256%	2	370	-97.846%
2025-10-31	26.1100	27.6000	26.1100	26.6000	-3.273%	24	370	-97.895%
2025-10-30	27.6000	27.6000	27.5000	27.5000	-3.846%	2	358	-97.964%
2025-10-29	30.0000	30.0000	27.9000	28.6000	-12.725%	6	357	-98.042%
2025-10-27	32.9500	32.9500	32.0000	32.7700	+8.870%	16	347	-98.291%
2025-10-24	30.8500	31.0000	30.1000	30.1000	-5.938%	14	347	-98.140%
2025-10-23	32.0000	32.0000	32.0000	32.0000	-18.987%	1	346	-98.250%
2025-10-17	39.3700	39.6300	39.0900	39.5000	+2.332%	52	345	-98.582%
2025-10-13	38.7500	38.7500	38.6000	38.6000	+4.324%	2	320	-98.549%
2025-10-07	37.2000	37.2000	37.0000	37.0000	+2.778%	12	315	-98.486%
2025-10-06	36.5000	36.5000	36.0000	36.0000	-22.978%	2	315	-98.444%
2025-09-24	46.7400	46.7400	46.7400	46.7400	+2.388%	1	314	-98.802%
2025-09-22	46.5000	46.6000	45.6500	45.6500	-10.226%	32	314	-98.773%
2025-09-15	50.8500	50.8500	50.8500	50.8500	-20.918%	1	297	-98.899%
2025-08-21	64.2500	64.3000	64.2500	64.3000	+23.417%	2	297	-99.129%
2025-07-30	52.3000	52.3000	52.1000	52.1000	+22.588%	3	297	-98.925%
2025-07-16	42.5000	42.5000	42.5000	42.5000	-2.433%	2	296	-98.682%
2025-07-14	43.3000	43.5600	43.3000	43.5600	-3.200%	2	294	-98.714%
2025-06-24	45.1300	45.1300	45.0000	45.0000	+9.756%	2	293	-98.756%
2025-06-23	41.0000	41.0500	40.8600	41.0000	-23.149%	8	293	-98.634%
2025-06-09	53.4800	53.4800	53.3500	53.3500	-3.439%	4	290	-98.950%
2025-05-15	55.3600	55.4000	55.2400	55.2500	+8.525%	16	290	-98.986%
2025-04-28	51.2000	51.2000	50.9100	50.9100	-27.011%	2	297	-98.900%
2025-04-22	69.8400	69.8500	69.7500	69.7500	-3.727%	6	296	-99.197%
2025-04-11	73.4100	73.4100	72.4500	72.4500	+14.094%	8	293	-99.227%
2025-04-04	63.8500	63.8500	63.5000	63.5000	-17.372%	4	296	-99.118%
2025-03-31	76.8100	76.9700	76.6600	76.8500	+8.853%	19	297	-99.271%
2025-03-11	70.5800	70.6000	70.5800	70.6000	-9.196%	2	291	-99.207%
2025-03-07	77.6600	77.8300	77.6600	77.7500	+2.776%	16	291	-99.280%
2025-03-06	76.2000	76.2000	75.6500	75.6500	+1.748%	2	287	-99.260%
2025-03-05	74.2600	74.3500	74.2600	74.3500	-4.126%	2	287	-99.247%
2025-03-04	77.6000	77.6000	77.5500	77.5500	+9.844%	2	288	-99.278%
2025-02-12	70.9000	70.9000	70.6000	70.6000	+8.116%	2	289	-99.207%
2025-02-10	65.5500	65.5500	65.1000	65.3000	+6.962%	8	288	-99.142%
2025-02-07	61.3800	61.3800	60.7800	61.0500	+65.492%	160	285	-99.083%
2025-01-23	37.0000	37.0000	36.8900	36.8900	-6.726%	2	259	-98.482%
2025-01-22	39.5000	39.5500	39.5000	39.5500	-0.126%	2	259	-98.584%
2025-01-21	39.7000	39.8000	39.4000	39.6000	+6.024%	32	265	-98.586%
2025-01-16	37.7000	37.8500	37.3500	37.3500	+0.946%	74	265	-98.501%
2025-01-15	37.0000	37.2500	37.0000	37.0000	+9.145%	43	295	-98.486%
2025-01-06	33.8000	33.9000	33.8000	33.9000	-20.423%	2	292	-98.348%
2024-12-30	42.6000	42.6000	42.6000	42.6000	-5.960%	186	292	-98.685%
2024-12-26	45.3000	45.3000	45.3000	45.3000	-13.384%	5	381	-98.764%
2024-12-16	51.7500	52.5000	51.7500	52.3000	+1.063%	201	541	-98.929%
2024-12-13	51.7500	51.7500	51.7500	51.7500	-4.784%	6	541	-98.918%
2024-11-21	55.0500	55.1000	54.2500	54.3500	+1.494%	20	538	-98.970%
2024-11-08	53.5500	53.5500	53.5500	53.5500	+16.287%	10	548	-98.954%
2024-10-24	45.6000	46.0500	45.6000	46.0500	+41.041%	918	553	-98.784%
2024-10-04	32.6500	32.6500	32.6500	32.6500	+0.772%	2	1,289	-98.285%
2024-10-03	32.4000	32.4000	32.4000	32.4000	+4.516%	2	1,288	-98.272%
2024-10-02	31.0000	31.0000	31.0000	31.0000	+6.529%	2	1,288	-98.194%
2024-10-01	29.1000	29.1000	29.1000	29.1000	-0.683%	1	1,288	-98.076%
2024-09-30	30.8000	30.8000	29.0000	29.3000	+12.132%	652	1,288	-98.089%
2024-09-19	26.6900	26.6900	26.1300	26.1300	-13.477%	2	637	-97.857%
2024-09-17	31.4500	31.4500	30.2000	30.2000	+22.020%	700	637	-98.146%
2024-08-19	24.7000	24.7500	24.7000	24.7500	+3.774%	12	7	-97.737%
2024-08-16	24.3500	24.3500	23.8500	23.8500	+3.696%	42	14	-97.652%
2024-08-13	23.0000	23.0000	23.0000	23.0000	-0.217%	1	34	-97.565%
2024-08-07	23.0500	23.0500	23.0500	23.0500	+4.299%	2	33	-97.570%
2024-08-02	22.1500	22.1500	22.1000	22.1000	+57.295%	66	35	-97.466%
2024-07-26	14.0500	14.0500	14.0500	14.0500	+0.357%	2	3	-96.014%
2024-06-24	14.0000	14.0000	14.0000	14.0000	0.000%	1	1	-96.000%