Dark

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

EOD

Sep 25, 2026

0.6000-13.043%(-0.0900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.6000	0.6000	0.6000	0.6000	-13.043%	1	1,316	0.000%
2026-09-24	0.7100	0.7100	0.6500	0.6900	-6.757%	5	1,317	-13.043%
2026-09-21	0.7400	0.7400	0.7400	0.7400	-9.756%	1	1,318	-18.919%
2026-09-17	0.9000	0.9000	0.8000	0.8200	-36.923%	7	1,319	-26.829%
2026-09-16	1.8200	1.8200	1.3000	1.3000	-36.585%	4	1,313	-53.846%
2026-09-15	2.2500	2.2500	2.0500	2.0500	-10.870%	2	1,314	-70.732%
2026-09-11	2.3000	2.3000	2.3000	2.3000	+59.722%	4	1,315	-73.913%
2026-09-10	1.4000	1.4400	1.4000	1.4400	-19.101%	6	1,311	-58.333%
2026-09-09	1.7800	1.7800	1.7800	1.7800	-6.316%	1	1,310	-66.292%
2026-09-08	1.9000	1.9000	1.9000	1.9000	-17.391%	1	1,310	-68.421%
2026-09-04	2.5000	2.5000	1.9500	2.3000	-28.125%	263	1,233	-73.913%
2026-09-03	3.0000	3.4000	3.0000	3.2000	0.000%	18	1,233	-81.250%
2026-09-02	2.9000	3.2000	2.9000	3.2000	+48.837%	39	1,216	-81.250%
2026-09-01	2.4000	2.4000	2.1500	2.1500	-7.328%	17	1,214	-72.093%
2026-08-31	2.3200	2.3200	2.3200	2.3200	+3.111%	1	1,213	-74.138%
2026-08-28	2.4000	2.4000	2.2000	2.2500	+12.500%	40	1,212	-73.333%
2026-08-27	2.0200	2.0700	2.0000	2.0000	-21.260%	10	1,193	-70.000%
2026-08-26	2.5400	2.5400	2.5400	2.5400	-0.392%	1	1,193	-76.378%
2026-08-25	2.8000	2.8000	2.5500	2.5500	-12.069%	48	1,193	-76.471%
2026-08-24	3.1000	3.1100	2.9000	2.9000	-9.375%	786	1,225	-79.310%
2026-08-21	3.2000	3.2000	3.2000	3.2000	+23.077%	41	530	-81.250%
2026-08-20	2.7500	2.7500	2.6000	2.6000	-23.077%	38	493	-76.923%
2026-08-19	3.3800	3.3800	3.3800	3.3800	+2.424%	1	531	-82.249%
2026-08-18	3.2000	3.3000	3.2000	3.3000	+24.060%	37	530	-81.818%
2026-08-17	3.0000	3.0000	2.6600	2.6600	-22.899%	3	493	-77.444%
2026-08-13	3.0000	3.4500	3.0000	3.4500	+50.655%	4	492	-82.609%
2026-08-12	2.2500	2.4700	2.2500	2.2900	-22.896%	32	492	-73.799%
2026-08-11	3.1600	3.1600	2.9700	2.9700	+29.130%	18	477	-79.798%
2026-08-10	2.3500	2.3500	2.2000	2.3000	-25.806%	38	477	-73.913%
2026-08-07	3.1000	3.1000	3.1000	3.1000	-6.061%	2	502	-80.645%
2026-08-06	3.3000	3.3000	3.3000	3.3000	+12.245%	39	502	-81.818%
2026-08-04	2.9400	2.9400	2.9400	2.9400	+30.667%	1	463	-79.592%
2026-07-31	2.4600	2.4600	2.2500	2.2500	-17.582%	4	463	-73.333%
2026-07-30	3.3000	3.3000	2.7300	2.7300	-28.158%	3	463	-78.022%
2026-07-29	3.8000	3.8000	3.8000	3.8000	-6.634%	1	464	-84.211%
2026-07-24	3.2300	4.0700	3.2300	4.0700	+21.493%	7	463	-85.258%
2026-07-23	3.6900	3.7100	3.3500	3.3500	-52.211%	57	444	-82.090%
2026-07-21	7.0100	7.0100	7.0100	7.0100	-18.012%	1	408	-91.441%
2026-07-20	8.5500	8.5500	8.5500	8.5500	+18.750%	2	407	-92.982%
2026-07-16	7.2100	7.2100	7.2000	7.2000	+18.227%	2	407	-91.667%
2026-07-15	6.0000	6.0900	6.0000	6.0900	-13.494%	2	408	-90.148%
2026-07-13	6.6500	7.0400	6.6500	7.0400	+17.333%	6	410	-91.477%
2026-07-10	6.0000	6.0000	6.0000	6.0000	+43.885%	1	410	-90.000%
2026-07-02	4.6000	4.6000	4.1700	4.1700	+6.923%	4	408	-85.612%
2026-07-01	3.7000	3.9000	3.7000	3.9000	+21.875%	17	408	-84.615%
2026-06-30	3.0000	3.2000	2.8800	3.2000	-39.623%	7	403	-81.250%
2026-06-17	5.2300	6.0000	5.2300	5.3000	-32.051%	3	408	-88.679%
2026-06-15	7.8000	7.8000	7.8000	7.8000	+1.961%	2	408	-92.308%
2026-06-11	7.6500	7.6500	7.6500	7.6500	+4.938%	1	408	-92.157%
2026-06-10	6.8000	7.2900	6.8000	7.2900	+18.537%	3	408	-91.770%
2026-06-08	6.1500	6.1500	6.1500	6.1500	-8.209%	1	410	-90.244%
2026-06-05	6.6000	6.7000	6.3000	6.7000	+12.228%	8	411	-91.045%
2026-06-04	6.1000	6.1000	5.7500	5.9700	-15.319%	8	412	-89.950%
2026-06-03	7.1000	7.1000	7.0500	7.0500	-1.399%	3	411	-91.489%
2026-06-02	7.2000	7.2000	7.1500	7.1500	+0.704%	11	411	-91.608%
2026-06-01	7.1000	7.1000	7.1000	7.1000	+1.284%	1	416	-91.549%
2026-05-29	7.0100	7.0100	7.0100	7.0100	-18.012%	1	416	-91.441%
2026-05-26	8.5500	8.5500	8.5500	8.5500	+20.423%	2	416	-92.982%
2026-05-20	7.1000	7.1000	7.1000	7.1000	-18.391%	1	414	-91.549%
2026-05-19	9.1900	9.2100	8.7000	8.7000	+10.127%	7	414	-93.103%
2026-05-18	8.3000	8.6000	7.8500	7.9000	+11.268%	15	414	-92.405%
2026-05-15	7.1000	7.1000	7.1000	7.1000	-7.552%	5	414	-91.549%
2026-05-14	8.0000	8.0000	7.6000	7.6800	-8.571%	4	403	-92.188%
2026-05-13	8.4000	8.4000	8.4000	8.4000	-15.152%	1	403	-92.857%
2026-05-12	9.9000	9.9000	9.9000	9.9000	+17.857%	3	403	-93.939%
2026-05-11	8.6000	8.6500	8.4000	8.4000	-7.692%	7	403	-92.857%
2026-05-07	8.8000	9.7000	8.7000	9.1000	+9.113%	8	402	-93.407%
2026-05-06	7.6000	8.3400	7.6000	8.3400	-12.487%	3	397	-92.806%
2026-05-05	9.5300	9.5300	9.5300	9.5300	-2.755%	2	396	-93.704%
2026-05-04	10.0000	10.0000	9.8000	9.8000	-14.560%	2	396	-93.878%
2026-04-29	10.6900	12.8000	10.6900	11.4700	+41.605%	7	396	-94.769%
2026-04-27	8.7700	8.7700	8.1000	8.1000	-19.960%	2	394	-92.593%
2026-04-23	10.1200	10.1200	10.1200	10.1200	+26.976%	1	392	-94.071%
2026-04-22	7.9700	7.9700	7.9700	7.9700	-38.692%	1	392	-92.472%
2026-04-21	13.0000	13.0000	13.0000	13.0000	+12.069%	1	392	-95.385%
2026-04-20	11.6000	11.6000	11.6000	11.6000	+17.053%	1	392	-94.828%
2026-04-13	9.9100	9.9100	9.9100	9.9100	-51.038%	1	392	-93.946%
2026-03-27	20.3500	20.3500	20.2400	20.2400	+10.904%	2	392	-97.036%
2026-03-20	18.7500	18.7500	18.1000	18.2500	+2.991%	69	394	-96.712%
2026-03-18	17.7000	17.7200	17.0000	17.7200	-9.128%	13	330	-96.614%
2026-03-16	19.5000	19.5000	19.5000	19.5000	-15.401%	1	325	-96.923%
2026-03-13	22.6100	23.0500	22.6100	23.0500	+9.501%	5	325	-97.397%
2026-03-11	21.0500	21.0500	21.0500	21.0500	-13.906%	1	329	-97.150%
2026-03-09	24.6500	24.6500	24.4500	24.4500	-2.395%	22	330	-97.546%
2026-03-04	25.0500	25.0500	25.0500	25.0500	+11.830%	1	320	-97.605%
2026-03-02	22.4000	22.4000	22.4000	22.4000	+2.989%	1	319	-97.321%
2026-02-27	21.7500	21.7500	21.7500	21.7500	-6.652%	1	320	-97.241%
2026-02-25	25.0000	25.0000	23.3000	23.3000	-0.427%	20	317	-97.425%
2026-02-18	23.4000	23.4000	23.4000	23.4000	-14.128%	2	317	-97.436%
2026-02-17	27.2500	27.2500	27.2500	27.2500	+17.457%	2	316	-97.798%
2026-02-13	23.2000	23.2000	23.2000	23.2000	-5.614%	2	315	-97.414%
2026-02-12	24.6800	24.8700	24.5800	24.5800	+34.907%	71	315	-97.559%
2026-02-11	16.0000	18.2200	16.0000	18.2200	+24.880%	11	287	-96.707%
2026-02-06	14.5900	14.5900	14.5900	14.5900	+13.984%	1	277	-95.888%
2026-02-02	12.8000	12.8000	12.8000	12.8000	+14.798%	1	277	-95.313%
2026-01-30	11.1500	11.1500	11.1500	11.1500	+2.294%	1	278	-94.619%
2026-01-29	10.9000	10.9000	10.9000	10.9000	+14.136%	1	278	-94.495%
2026-01-27	9.5500	9.5500	9.5500	9.5500	-12.224%	2	278	-93.717%
2026-01-26	10.4500	10.8800	10.4500	10.8800	+0.276%	22	276	-94.485%
2026-01-16	10.8500	10.8500	10.8500	10.8500	-7.106%	1	254	-94.470%
2026-01-15	11.6800	11.6800	11.6800	11.6800	-14.807%	1	254	-94.863%
2026-01-07	13.7100	13.7100	13.7100	13.7100	-7.365%	2	254	-95.624%
2025-12-24	14.8000	14.8000	14.8000	14.8000	+3.136%	2	252	-95.946%
2025-12-23	14.2400	14.3500	14.2400	14.3500	+1.199%	3	252	-95.819%
2025-12-22	14.1800	14.1800	14.1800	14.1800	-7.622%	1	252	-95.769%
2025-12-19	15.3500	15.3500	15.3500	15.3500	+10.036%	4	252	-96.091%
2025-12-12	13.9500	13.9500	13.9500	13.9500	-0.853%	1	248	-95.699%
2025-12-11	14.5000	14.5000	13.8600	14.0700	+0.500%	19	249	-95.736%
2025-12-10	14.0000	14.0000	14.0000	14.0000	-16.067%	1	241	-95.714%
2025-12-09	16.6500	16.6800	16.6500	16.6800	-7.333%	3	240	-96.403%
2025-12-03	18.0000	18.0000	18.0000	18.0000	-21.739%	1	240	-96.667%
2025-11-19	22.9500	23.0000	22.9500	23.0000	-5.930%	2	241	-97.391%
2025-11-18	24.3500	24.4500	24.2500	24.4500	+5.388%	9	241	-97.546%
2025-11-11	23.2000	23.2000	23.2000	23.2000	+8.920%	2	238	-97.414%
2025-11-07	21.4500	21.7000	21.2500	21.3000	+6.713%	11	238	-97.183%
2025-11-05	20.0000	20.3800	19.9600	19.9600	-2.061%	14	228	-96.994%
2025-11-04	20.1700	20.4000	19.5800	20.3800	+2.929%	30	227	-97.056%
2025-11-03	22.4500	22.4500	19.8000	19.8000	-13.801%	6	228	-96.970%
2025-10-31	22.2000	23.0000	21.3500	22.9700	-6.436%	8	228	-97.388%
2025-10-29	22.9500	24.5500	22.9500	24.5500	-6.119%	6	223	-97.556%
2025-10-27	26.1500	26.1500	26.1500	26.1500	+5.444%	1	222	-97.706%
2025-10-24	25.1000	25.1000	24.8000	24.8000	-8.216%	2	222	-97.581%
2025-10-23	26.9000	27.0200	26.9000	27.0200	-16.605%	40	222	-97.779%
2025-10-20	32.6300	32.6300	32.4000	32.4000	-2.115%	8	182	-98.148%
2025-10-17	33.1000	33.1000	33.1000	33.1000	+2.318%	1	180	-98.187%
2025-10-16	32.3500	32.3500	32.3500	32.3500	-3.144%	1	181	-98.145%
2025-10-15	33.3100	33.6500	33.3100	33.4000	-2.766%	44	180	-98.204%
2025-10-14	34.2500	34.5800	34.2500	34.3500	+8.462%	22	159	-98.253%
2025-10-13	32.4800	32.8800	31.6700	31.6700	-3.150%	55	153	-98.105%
2025-10-07	32.7000	32.7000	32.7000	32.7000	+0.153%	3	137	-98.165%
2025-10-03	32.6500	32.6500	32.6500	32.6500	-3.829%	1	137	-98.162%
2025-10-02	33.9500	33.9500	33.9500	33.9500	-13.701%	1	136	-98.233%
2025-09-26	39.1500	39.3400	39.1500	39.3400	+1.001%	2	135	-98.475%
2025-09-23	38.9500	38.9500	38.9500	38.9500	-2.430%	4	135	-98.460%
2025-09-22	40.1000	40.1000	39.9000	39.9200	-7.507%	12	131	-98.497%
2025-09-12	43.6000	43.6000	43.1600	43.1600	+2.275%	2	125	-98.610%
2025-09-10	42.2000	42.2000	42.2000	42.2000	-7.253%	1	125	-98.578%
2025-09-08	45.5000	45.5000	45.5000	45.5000	-15.584%	1	124	-98.681%
2025-09-02	53.9000	53.9000	53.9000	53.9000	+0.748%	2	125	-98.887%
2025-08-22	54.6400	54.6400	53.5000	53.5000	-1.564%	2	127	-98.879%
2025-08-19	54.3500	54.3500	54.3500	54.3500	+24.371%	1	127	-98.896%
2025-08-07	43.7000	43.7000	43.7000	43.7000	+2.103%	1	127	-98.627%
2025-08-04	42.8000	42.8000	42.8000	42.8000	-0.696%	1	128	-98.598%
2025-07-28	43.1000	43.1000	43.1000	43.1000	+19.722%	1	127	-98.608%
2025-07-17	36.3900	36.4700	36.0000	36.0000	-4.787%	10	127	-98.333%
2025-07-16	37.4000	37.8100	37.4000	37.8100	+0.212%	16	118	-98.413%
2025-07-14	37.4800	37.7300	37.4800	37.7300	+3.654%	2	104	-98.410%
2025-06-23	36.4100	36.4500	36.3600	36.4000	-6.667%	4	114	-98.352%
2025-06-13	39.0000	39.0000	39.0000	39.0000	-17.895%	2	112	-98.462%
2025-05-13	47.5000	47.5000	47.5000	47.5000	-14.182%	1	111	-98.737%
2025-05-05	55.6000	55.6000	55.3500	55.3500	-1.214%	2	110	-98.916%
2025-05-02	56.0300	56.0300	56.0300	56.0300	-10.794%	2	109	-98.929%
2025-03-12	62.8100	62.8100	62.8100	62.8100	-3.518%	1	109	-99.045%
2025-03-11	65.1000	65.1000	65.1000	65.1000	-8.012%	1	110	-99.078%
2025-03-10	70.7700	70.7700	70.7700	70.7700	+4.012%	1	110	-99.152%
2025-03-07	68.4000	68.4000	68.0400	68.0400	+2.086%	4	110	-99.118%
2025-03-05	66.9500	66.9500	66.6500	66.6500	+8.923%	2	111	-99.100%
2025-02-11	61.2500	61.2500	61.1900	61.1900	+4.420%	2	111	-99.019%
2025-02-10	58.8000	58.8000	58.6000	58.6000	+7.879%	6	110	-98.976%
2025-02-07	53.9000	54.4900	53.6800	54.3200	+5.068%	244	109	-98.895%
2025-02-06	51.7000	51.7000	51.7000	51.7000	+51.480%	1	50	-98.839%
2025-01-27	34.6000	34.6000	34.1300	34.1300	-0.814%	2	50	-98.242%
2025-01-21	35.2000	35.2000	33.9500	34.4100	+18.045%	3	49	-98.256%
2025-01-06	29.1500	29.1500	29.1500	29.1500	-37.244%	1	43	-97.942%
2024-12-16	46.5500	46.5500	46.3000	46.4500	+0.978%	10	43	-98.708%
2024-12-10	46.0500	46.1500	45.9000	46.0000	+7.728%	18	43	-98.696%
2024-12-09	42.4500	42.7000	42.4500	42.7000	-18.821%	2	34	-98.595%
2024-12-04	52.6000	52.6500	52.4500	52.6000	+7.677%	10	33	-98.859%
2024-11-21	48.8500	48.8500	48.7500	48.8500	+0.763%	6	28	-98.772%
2024-11-11	48.4800	48.4800	48.4800	48.4800	+4.641%	2	25	-98.762%
2024-11-08	47.4000	47.4000	46.3300	46.3300	+10.048%	4	25	-98.705%
2024-11-05	42.1000	42.1000	42.1000	42.1000	+8.926%	3	24	-98.575%
2024-11-01	38.0500	38.6500	37.0700	38.6500	+44.811%	42	24	-98.448%
2024-10-02	27.1000	27.1000	26.6900	26.6900	+23.794%	14	36	-97.752%
2024-09-19	19.8100	21.5800	19.8100	21.5600	-4.263%	4	36	-97.217%
2024-09-03	22.5200	22.5200	22.5200	22.5200	+11.485%	3	38	-97.336%
2024-08-19	20.3500	20.5500	20.1500	20.2000	+2.799%	10	35	-97.030%
2024-08-16	19.6500	19.6500	19.6500	19.6500	+3.421%	6	40	-96.947%
2024-08-07	19.0000	19.0000	19.0000	19.0000	0.000%	2	43	-96.842%
2024-08-02	18.5500	19.0000	18.4500	19.0000	+45.817%	26	41	-96.842%
2024-07-25	13.3400	13.3400	12.9300	13.0300	+6.803%	25	28	-95.395%
2024-07-23	12.2000	12.2000	12.2000	12.2000	-6.154%	7	13	-95.082%
2024-07-22	13.0000	13.0000	13.0000	13.0000	-12.752%	1	6	-95.385%
2024-07-17	14.9200	14.9200	14.8700	14.9000	+11.610%	3	5	-95.973%
2024-07-12	13.3500	13.3500	13.3500	13.3500	+0.376%	4	2	-95.506%
2024-07-03	13.5000	13.5000	13.3000	13.3000	0.000%	2	0	-95.489%