Dark

TMUS20261218C220
TMUS Dec 18 2026 220.00 Call (TMUS261218C00220000)
option OPRA

EOD

Aug 10, 2026

2.30-25.806%(-0.80)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.3500	2.3500	2.2000	2.3000	-25.806%	38	477	0.000%
2026-08-07	3.1000	3.1000	3.1000	3.1000	-6.061%	2	502	-25.806%
2026-08-06	3.3000	3.3000	3.3000	3.3000	+12.245%	39	502	-30.303%
2026-08-04	2.9400	2.9400	2.9400	2.9400	+30.667%	1	463	-21.769%
2026-07-31	2.4600	2.4600	2.2500	2.2500	-17.582%	4	463	+2.222%
2026-07-30	3.3000	3.3000	2.7300	2.7300	-28.158%	3	463	-15.751%
2026-07-29	3.8000	3.8000	3.8000	3.8000	-6.634%	1	464	-39.474%
2026-07-24	3.2300	4.0700	3.2300	4.0700	+21.493%	7	463	-43.489%
2026-07-23	3.6900	3.7100	3.3500	3.3500	-52.211%	57	444	-31.343%
2026-07-21	7.0100	7.0100	7.0100	7.0100	-18.012%	1	408	-67.190%
2026-07-20	8.5500	8.5500	8.5500	8.5500	+18.750%	2	407	-73.099%
2026-07-16	7.2100	7.2100	7.2000	7.2000	+18.227%	2	407	-68.056%
2026-07-15	6.0000	6.0900	6.0000	6.0900	-13.494%	2	408	-62.233%
2026-07-13	6.6500	7.0400	6.6500	7.0400	+17.333%	6	410	-67.330%
2026-07-10	6.0000	6.0000	6.0000	6.0000	+43.885%	1	410	-61.667%
2026-07-02	4.6000	4.6000	4.1700	4.1700	+6.923%	4	408	-44.844%
2026-07-01	3.7000	3.9000	3.7000	3.9000	+21.875%	17	408	-41.026%
2026-06-30	3.0000	3.2000	2.8800	3.2000	-39.623%	7	403	-28.125%
2026-06-17	5.2300	6.0000	5.2300	5.3000	-32.051%	3	408	-56.604%
2026-06-15	7.8000	7.8000	7.8000	7.8000	+1.961%	2	408	-70.513%
2026-06-11	7.6500	7.6500	7.6500	7.6500	+4.938%	1	408	-69.935%
2026-06-10	6.8000	7.2900	6.8000	7.2900	+18.537%	3	408	-68.450%
2026-06-08	6.1500	6.1500	6.1500	6.1500	-8.209%	1	410	-62.602%
2026-06-05	6.6000	6.7000	6.3000	6.7000	+12.228%	8	411	-65.672%
2026-06-04	6.1000	6.1000	5.7500	5.9700	-15.319%	8	412	-61.474%
2026-06-03	7.1000	7.1000	7.0500	7.0500	-1.399%	3	411	-67.376%
2026-06-02	7.2000	7.2000	7.1500	7.1500	+0.704%	11	411	-67.832%
2026-06-01	7.1000	7.1000	7.1000	7.1000	+1.284%	1	416	-67.606%
2026-05-29	7.0100	7.0100	7.0100	7.0100	-18.012%	1	416	-67.190%
2026-05-26	8.5500	8.5500	8.5500	8.5500	+20.423%	2	416	-73.099%
2026-05-20	7.1000	7.1000	7.1000	7.1000	-18.391%	1	414	-67.606%
2026-05-19	9.1900	9.2100	8.7000	8.7000	+10.127%	7	414	-73.563%
2026-05-18	8.3000	8.6000	7.8500	7.9000	+11.268%	15	414	-70.886%
2026-05-15	7.1000	7.1000	7.1000	7.1000	-7.552%	5	414	-67.606%
2026-05-14	8.0000	8.0000	7.6000	7.6800	-8.571%	4	403	-70.052%
2026-05-13	8.4000	8.4000	8.4000	8.4000	-15.152%	1	403	-72.619%
2026-05-12	9.9000	9.9000	9.9000	9.9000	+17.857%	3	403	-76.768%
2026-05-11	8.6000	8.6500	8.4000	8.4000	-7.692%	7	403	-72.619%
2026-05-07	8.8000	9.7000	8.7000	9.1000	+9.113%	8	402	-74.725%
2026-05-06	7.6000	8.3400	7.6000	8.3400	-12.487%	3	397	-72.422%
2026-05-05	9.5300	9.5300	9.5300	9.5300	-2.755%	2	396	-75.866%
2026-05-04	10.0000	10.0000	9.8000	9.8000	-14.560%	2	396	-76.531%
2026-04-29	10.6900	12.8000	10.6900	11.4700	+41.605%	7	396	-79.948%
2026-04-27	8.7700	8.7700	8.1000	8.1000	-19.960%	2	394	-71.605%
2026-04-23	10.1200	10.1200	10.1200	10.1200	+26.976%	1	392	-77.273%
2026-04-22	7.9700	7.9700	7.9700	7.9700	-38.692%	1	392	-71.142%
2026-04-21	13.0000	13.0000	13.0000	13.0000	+12.069%	1	392	-82.308%
2026-04-20	11.6000	11.6000	11.6000	11.6000	+17.053%	1	392	-80.172%
2026-04-13	9.9100	9.9100	9.9100	9.9100	-51.038%	1	392	-76.791%
2026-03-27	20.3500	20.3500	20.2400	20.2400	+10.904%	2	392	-88.636%
2026-03-20	18.7500	18.7500	18.1000	18.2500	+2.991%	69	394	-87.397%
2026-03-18	17.7000	17.7200	17.0000	17.7200	-9.128%	13	330	-87.020%
2026-03-16	19.5000	19.5000	19.5000	19.5000	-15.401%	1	325	-88.205%
2026-03-13	22.6100	23.0500	22.6100	23.0500	+9.501%	5	325	-90.022%
2026-03-11	21.0500	21.0500	21.0500	21.0500	-13.906%	1	329	-89.074%
2026-03-09	24.6500	24.6500	24.4500	24.4500	-2.395%	22	330	-90.593%
2026-03-04	25.0500	25.0500	25.0500	25.0500	+11.830%	1	320	-90.818%
2026-03-02	22.4000	22.4000	22.4000	22.4000	+2.989%	1	319	-89.732%
2026-02-27	21.7500	21.7500	21.7500	21.7500	-6.652%	1	320	-89.425%
2026-02-25	25.0000	25.0000	23.3000	23.3000	-0.427%	20	317	-90.129%
2026-02-18	23.4000	23.4000	23.4000	23.4000	-14.128%	2	317	-90.171%
2026-02-17	27.2500	27.2500	27.2500	27.2500	+17.457%	2	316	-91.560%
2026-02-13	23.2000	23.2000	23.2000	23.2000	-5.614%	2	315	-90.086%
2026-02-12	24.6800	24.8700	24.5800	24.5800	+34.907%	71	315	-90.643%
2026-02-11	16.0000	18.2200	16.0000	18.2200	+24.880%	11	287	-87.377%
2026-02-06	14.5900	14.5900	14.5900	14.5900	+13.984%	1	277	-84.236%
2026-02-02	12.8000	12.8000	12.8000	12.8000	+14.798%	1	277	-82.031%
2026-01-30	11.1500	11.1500	11.1500	11.1500	+2.294%	1	278	-79.372%
2026-01-29	10.9000	10.9000	10.9000	10.9000	+14.136%	1	278	-78.899%
2026-01-27	9.5500	9.5500	9.5500	9.5500	-12.224%	2	278	-75.916%
2026-01-26	10.4500	10.8800	10.4500	10.8800	+0.276%	22	276	-78.860%
2026-01-16	10.8500	10.8500	10.8500	10.8500	-7.106%	1	254	-78.802%
2026-01-15	11.6800	11.6800	11.6800	11.6800	-14.807%	1	254	-80.308%
2026-01-07	13.7100	13.7100	13.7100	13.7100	-7.365%	2	254	-83.224%
2025-12-24	14.8000	14.8000	14.8000	14.8000	+3.136%	2	252	-84.459%
2025-12-23	14.2400	14.3500	14.2400	14.3500	+1.199%	3	252	-83.972%
2025-12-22	14.1800	14.1800	14.1800	14.1800	-7.622%	1	252	-83.780%
2025-12-19	15.3500	15.3500	15.3500	15.3500	+10.036%	4	252	-85.016%
2025-12-12	13.9500	13.9500	13.9500	13.9500	-0.853%	1	248	-83.513%
2025-12-11	14.5000	14.5000	13.8600	14.0700	+0.500%	19	249	-83.653%
2025-12-10	14.0000	14.0000	14.0000	14.0000	-16.067%	1	241	-83.571%
2025-12-09	16.6500	16.6800	16.6500	16.6800	-7.333%	3	240	-86.211%
2025-12-03	18.0000	18.0000	18.0000	18.0000	-21.739%	1	240	-87.222%
2025-11-19	22.9500	23.0000	22.9500	23.0000	-5.930%	2	241	-90.000%
2025-11-18	24.3500	24.4500	24.2500	24.4500	+5.388%	9	241	-90.593%
2025-11-11	23.2000	23.2000	23.2000	23.2000	+8.920%	2	238	-90.086%
2025-11-07	21.4500	21.7000	21.2500	21.3000	+6.713%	11	238	-89.202%
2025-11-05	20.0000	20.3800	19.9600	19.9600	-2.061%	14	228	-88.477%
2025-11-04	20.1700	20.4000	19.5800	20.3800	+2.929%	30	227	-88.714%
2025-11-03	22.4500	22.4500	19.8000	19.8000	-13.801%	6	228	-88.384%
2025-10-31	22.2000	23.0000	21.3500	22.9700	-6.436%	8	228	-89.987%
2025-10-29	22.9500	24.5500	22.9500	24.5500	-6.119%	6	223	-90.631%
2025-10-27	26.1500	26.1500	26.1500	26.1500	+5.444%	1	222	-91.205%
2025-10-24	25.1000	25.1000	24.8000	24.8000	-8.216%	2	222	-90.726%
2025-10-23	26.9000	27.0200	26.9000	27.0200	-16.605%	40	222	-91.488%
2025-10-20	32.6300	32.6300	32.4000	32.4000	-2.115%	8	182	-92.901%
2025-10-17	33.1000	33.1000	33.1000	33.1000	+2.318%	1	180	-93.051%
2025-10-16	32.3500	32.3500	32.3500	32.3500	-3.144%	1	181	-92.890%
2025-10-15	33.3100	33.6500	33.3100	33.4000	-2.766%	44	180	-93.114%
2025-10-14	34.2500	34.5800	34.2500	34.3500	+8.462%	22	159	-93.304%
2025-10-13	32.4800	32.8800	31.6700	31.6700	-3.150%	55	153	-92.738%
2025-10-07	32.7000	32.7000	32.7000	32.7000	+0.153%	3	137	-92.966%
2025-10-03	32.6500	32.6500	32.6500	32.6500	-3.829%	1	137	-92.956%
2025-10-02	33.9500	33.9500	33.9500	33.9500	-13.701%	1	136	-93.225%
2025-09-26	39.1500	39.3400	39.1500	39.3400	+1.001%	2	135	-94.154%
2025-09-23	38.9500	38.9500	38.9500	38.9500	-2.430%	4	135	-94.095%
2025-09-22	40.1000	40.1000	39.9000	39.9200	-7.507%	12	131	-94.238%
2025-09-12	43.6000	43.6000	43.1600	43.1600	+2.275%	2	125	-94.671%
2025-09-10	42.2000	42.2000	42.2000	42.2000	-7.253%	1	125	-94.550%
2025-09-08	45.5000	45.5000	45.5000	45.5000	-15.584%	1	124	-94.945%
2025-09-02	53.9000	53.9000	53.9000	53.9000	+0.748%	2	125	-95.733%
2025-08-22	54.6400	54.6400	53.5000	53.5000	-1.564%	2	127	-95.701%
2025-08-19	54.3500	54.3500	54.3500	54.3500	+24.371%	1	127	-95.768%
2025-08-07	43.7000	43.7000	43.7000	43.7000	+2.103%	1	127	-94.737%
2025-08-04	42.8000	42.8000	42.8000	42.8000	-0.696%	1	128	-94.626%
2025-07-28	43.1000	43.1000	43.1000	43.1000	+19.722%	1	127	-94.664%
2025-07-17	36.3900	36.4700	36.0000	36.0000	-4.787%	10	127	-93.611%
2025-07-16	37.4000	37.8100	37.4000	37.8100	+0.212%	16	118	-93.917%
2025-07-14	37.4800	37.7300	37.4800	37.7300	+3.654%	2	104	-93.904%
2025-06-23	36.4100	36.4500	36.3600	36.4000	-6.667%	4	114	-93.681%
2025-06-13	39.0000	39.0000	39.0000	39.0000	-17.895%	2	112	-94.103%
2025-05-13	47.5000	47.5000	47.5000	47.5000	-14.182%	1	111	-95.158%
2025-05-05	55.6000	55.6000	55.3500	55.3500	-1.214%	2	110	-95.845%
2025-05-02	56.0300	56.0300	56.0300	56.0300	-10.794%	2	109	-95.895%
2025-03-12	62.8100	62.8100	62.8100	62.8100	-3.518%	1	109	-96.338%
2025-03-11	65.1000	65.1000	65.1000	65.1000	-8.012%	1	110	-96.467%
2025-03-10	70.7700	70.7700	70.7700	70.7700	+4.012%	1	110	-96.750%
2025-03-07	68.4000	68.4000	68.0400	68.0400	+2.086%	4	110	-96.620%
2025-03-05	66.9500	66.9500	66.6500	66.6500	+8.923%	2	111	-96.549%
2025-02-11	61.2500	61.2500	61.1900	61.1900	+4.420%	2	111	-96.241%
2025-02-10	58.8000	58.8000	58.6000	58.6000	+7.879%	6	110	-96.075%
2025-02-07	53.9000	54.4900	53.6800	54.3200	+5.068%	244	109	-95.766%
2025-02-06	51.7000	51.7000	51.7000	51.7000	+51.480%	1	50	-95.551%
2025-01-27	34.6000	34.6000	34.1300	34.1300	-0.814%	2	50	-93.261%
2025-01-21	35.2000	35.2000	33.9500	34.4100	+18.045%	3	49	-93.316%
2025-01-06	29.1500	29.1500	29.1500	29.1500	-37.244%	1	43	-92.110%
2024-12-16	46.5500	46.5500	46.3000	46.4500	+0.978%	10	43	-95.048%
2024-12-10	46.0500	46.1500	45.9000	46.0000	+7.728%	18	43	-95.000%
2024-12-09	42.4500	42.7000	42.4500	42.7000	-18.821%	2	34	-94.614%
2024-12-04	52.6000	52.6500	52.4500	52.6000	+7.677%	10	33	-95.627%
2024-11-21	48.8500	48.8500	48.7500	48.8500	+0.763%	6	28	-95.292%
2024-11-11	48.4800	48.4800	48.4800	48.4800	+4.641%	2	25	-95.256%
2024-11-08	47.4000	47.4000	46.3300	46.3300	+10.048%	4	25	-95.036%
2024-11-05	42.1000	42.1000	42.1000	42.1000	+8.926%	3	24	-94.537%
2024-11-01	38.0500	38.6500	37.0700	38.6500	+44.811%	42	24	-94.049%
2024-10-02	27.1000	27.1000	26.6900	26.6900	+23.794%	14	36	-91.383%
2024-09-19	19.8100	21.5800	19.8100	21.5600	-4.263%	4	36	-89.332%
2024-09-03	22.5200	22.5200	22.5200	22.5200	+11.485%	3	38	-89.787%
2024-08-19	20.3500	20.5500	20.1500	20.2000	+2.799%	10	35	-88.614%
2024-08-16	19.6500	19.6500	19.6500	19.6500	+3.421%	6	40	-88.295%
2024-08-07	19.0000	19.0000	19.0000	19.0000	0.000%	2	43	-87.895%
2024-08-02	18.5500	19.0000	18.4500	19.0000	+45.817%	26	41	-87.895%
2024-07-25	13.3400	13.3400	12.9300	13.0300	+6.803%	25	28	-82.348%
2024-07-23	12.2000	12.2000	12.2000	12.2000	-6.154%	7	13	-81.148%
2024-07-22	13.0000	13.0000	13.0000	13.0000	-12.752%	1	6	-82.308%
2024-07-17	14.9200	14.9200	14.8700	14.9000	+11.610%	3	5	-84.564%
2024-07-12	13.3500	13.3500	13.3500	13.3500	+0.376%	4	2	-82.772%
2024-07-03	13.5000	13.5000	13.3000	13.3000	0.000%	2	0	-82.707%