Dark

TMUS20261218C230
TMUS Dec 18 2026 230.00 Call (TMUS261218C00230000)
option OPRA

EOD

Sep 29, 2026

0.2700-20.588%(-0.0700)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3200	0.3200	0.2700	0.2700	-20.588%	3	366	0.000%
2026-09-28	0.3100	0.4100	0.3100	0.3400	-49.254%	14	366	-20.588%
2026-09-17	0.6700	0.6700	0.6700	0.6700	-38.532%	2	367	-59.701%
2026-09-16	1.0900	1.0900	1.0900	1.0900	-12.800%	1	367	-75.229%
2026-09-15	1.2500	1.2500	1.2500	1.2500	-7.407%	1	367	-78.400%
2026-09-14	1.3500	1.3500	1.3500	1.3500	+28.571%	50	367	-80.000%
2026-09-09	1.1300	1.1300	1.0500	1.0500	-22.222%	27	367	-74.286%
2026-09-04	1.3500	1.3500	1.3500	1.3500	-17.178%	1	343	-80.000%
2026-09-02	1.6300	1.6300	1.6300	1.6300	+12.414%	1	343	-83.436%
2026-08-31	1.6000	1.6000	1.4500	1.4500	0.000%	24	343	-81.379%
2026-08-28	1.4500	1.4500	1.4500	1.4500	+20.833%	1	356	-81.379%
2026-08-27	1.2500	1.2500	1.2000	1.2000	-20.000%	12	356	-77.500%
2026-08-26	1.5000	1.5000	1.5000	1.5000	-11.765%	8	356	-82.000%
2026-08-25	1.7000	1.7000	1.7000	1.7000	-10.526%	1	364	-84.118%
2026-08-24	1.9000	1.9000	1.9000	1.9000	+2.703%	1	364	-85.789%
2026-08-21	2.4000	2.4000	1.8500	1.8500	-13.953%	2	364	-85.405%
2026-08-18	2.1000	2.1500	2.1000	2.1500	+19.444%	17	364	-87.442%
2026-08-17	1.8000	1.8000	1.8000	1.8000	-16.279%	22	347	-85.000%
2026-08-14	2.1500	2.1500	2.1500	2.1500	+24.277%	1	325	-87.442%
2026-08-12	1.7300	1.7300	1.7300	1.7300	+8.125%	15	326	-84.393%
2026-08-10	1.6000	1.6000	1.6000	1.6000	-21.951%	6	326	-83.125%
2026-08-06	1.9200	2.0500	1.9200	2.0500	+10.811%	7	326	-86.829%
2026-08-05	1.8500	1.8500	1.8500	1.8500	-13.953%	1	326	-85.405%
2026-07-30	2.1500	2.1500	2.1500	2.1500	-31.746%	37	327	-87.442%
2026-07-28	3.0000	3.1500	3.0000	3.1500	+5.000%	38	364	-91.429%
2026-07-24	2.9000	3.0000	2.9000	3.0000	+9.091%	3	354	-91.000%
2026-07-23	2.7500	2.7500	2.7500	2.7500	-45.000%	1	354	-90.182%
2026-07-21	5.0000	5.0000	5.0000	5.0000	-12.281%	3	355	-94.600%
2026-07-17	6.5000	6.5000	5.7000	5.7000	+1.786%	3	355	-95.263%
2026-07-16	5.4600	5.6000	5.4600	5.6000	+19.149%	27	354	-95.179%
2026-07-14	4.7000	4.7000	4.7000	4.7000	-2.083%	7	329	-94.255%
2026-07-10	4.8000	4.8000	4.8000	4.8000	+29.730%	2	336	-94.375%
2026-07-09	3.7000	3.7000	3.7000	3.7000	-36.207%	1	334	-92.703%
2026-07-07	4.8300	5.8000	4.8300	5.8000	+172.300%	3	333	-95.345%
2026-06-30	2.1500	2.1500	2.0500	2.1300	-27.797%	3	330	-87.324%
2026-06-29	3.3000	3.3000	2.9500	2.9500	-23.575%	8	333	-90.847%
2026-06-26	4.0000	4.0000	3.8600	3.8600	+13.529%	2	339	-93.005%
2026-06-25	3.4000	3.4000	3.4000	3.4000	-19.048%	1	338	-92.059%
2026-06-24	4.2000	4.2000	4.2000	4.2000	-2.326%	4	338	-93.571%
2026-06-23	4.2000	4.3000	4.2000	4.3000	-3.371%	16	338	-93.721%
2026-06-18	4.4500	4.4500	4.4500	4.4500	-0.670%	25	363	-93.933%
2026-06-17	4.4800	4.4800	4.4800	4.4800	-26.557%	1	363	-93.973%
2026-06-11	6.1000	6.1000	6.1000	6.1000	+8.929%	1	363	-95.574%
2026-06-10	5.1000	5.6000	5.1000	5.6000	+7.692%	5	364	-95.179%
2026-06-05	4.9000	5.2000	4.9000	5.2000	+4.000%	14	369	-94.808%
2026-06-03	5.0000	5.0000	5.0000	5.0000	-23.077%	6	359	-94.600%
2026-05-26	6.6000	6.7000	6.5000	6.5000	+4.839%	4	365	-95.846%
2026-05-22	6.2500	6.2500	6.2000	6.2000	-3.125%	2	361	-95.645%
2026-05-21	6.4000	6.4000	6.4000	6.4000	+10.345%	2	362	-95.781%
2026-05-18	5.8000	5.8000	5.8000	5.8000	-10.769%	6	362	-95.345%
2026-05-15	5.2600	6.5000	5.2600	6.5000	-2.985%	2	362	-95.846%
2026-05-13	7.1600	7.1600	6.7000	6.7000	+8.065%	4	358	-95.970%
2026-05-11	6.4500	6.5000	6.1000	6.2000	-30.493%	11	358	-95.645%
2026-04-30	8.9200	8.9200	8.9200	8.9200	+9.582%	1	345	-96.973%
2026-04-29	7.1000	8.1400	7.1000	8.1400	+40.345%	2	346	-96.683%
2026-04-28	5.8000	5.8000	5.8000	5.8000	-11.315%	1	344	-95.345%
2026-04-27	6.5400	6.5400	6.5400	6.5400	-5.217%	1	343	-95.872%
2026-04-24	6.9000	6.9000	6.9000	6.9000	+2.374%	1	344	-96.087%
2026-04-23	6.7400	6.7400	6.7400	6.7400	+9.593%	1	343	-95.994%
2026-04-22	7.2100	7.2100	6.1000	6.1500	-29.553%	29	343	-95.610%
2026-04-21	8.7300	8.7300	8.7300	8.7300	+3.929%	2	317	-96.907%
2026-04-17	8.4000	8.4000	8.4000	8.4000	+29.430%	3	317	-96.786%
2026-04-15	6.4900	6.4900	6.4900	6.4900	-8.592%	2	320	-95.840%
2026-04-13	7.1000	7.1000	7.1000	7.1000	-51.034%	1	322	-96.197%
2026-03-31	14.5000	14.5000	14.5000	14.5000	-8.344%	1	322	-98.138%
2026-03-26	15.8200	15.8200	15.8200	15.8200	-8.183%	2	321	-98.293%
2026-03-24	17.2300	17.2300	17.2300	17.2300	+18.419%	2	319	-98.433%
2026-03-20	14.3000	15.1800	14.3000	14.5500	+3.559%	18	319	-98.144%
2026-03-18	14.0500	14.0500	14.0500	14.0500	-29.750%	3	301	-98.078%
2026-03-09	18.8000	20.0500	18.8000	20.0000	+13.314%	6	299	-98.650%
2026-02-27	17.9000	17.9000	17.6500	17.6500	+10.313%	6	295	-98.470%
2026-02-26	17.5000	17.5000	16.0000	16.0000	-23.810%	3	294	-98.313%
2026-02-24	21.0000	21.0000	21.0000	21.0000	+7.969%	2	293	-98.714%
2026-02-23	19.8100	19.8100	19.4500	19.4500	-0.256%	22	291	-98.612%
2026-02-19	19.5000	19.5000	19.5000	19.5000	-7.932%	1	286	-98.615%
2026-02-17	21.4500	21.4500	20.1000	21.1800	+8.783%	15	285	-98.725%
2026-02-12	20.4600	20.4900	18.8600	19.4700	+37.306%	324	275	-98.613%
2026-02-11	13.9600	14.1800	13.9600	14.1800	+19.461%	78	130	-98.096%
2026-02-10	11.1500	12.0500	11.1500	11.8700	+5.044%	4	152	-97.725%
2026-02-09	11.3000	11.3000	11.3000	11.3000	-2.418%	5	153	-97.611%
2026-02-06	12.5400	12.5400	11.5700	11.5800	-10.579%	7	154	-97.668%
2026-02-04	12.9500	12.9500	12.9500	12.9500	+26.095%	1	156	-97.915%
2026-02-02	10.2700	10.2700	10.2700	10.2700	+38.223%	1	156	-97.371%
2026-01-27	7.5200	7.6500	7.4300	7.4300	-4.744%	7	156	-96.366%
2026-01-22	7.8000	7.8000	7.8000	7.8000	0.000%	2	157	-96.538%
2026-01-20	7.5600	7.8000	7.5000	7.8000	+1.299%	50	155	-96.538%
2026-01-16	7.9100	7.9100	7.7000	7.7000	-15.847%	2	143	-96.494%
2026-01-13	8.1100	9.1500	8.1100	9.1500	-30.418%	6	143	-97.049%
2025-12-29	13.3500	13.8500	13.1500	13.1500	+17.937%	10	144	-97.947%
2025-12-23	10.7500	11.1500	10.7500	11.1500	+2.294%	2	142	-97.578%
2025-12-22	10.9000	10.9000	10.9000	10.9000	-14.241%	2	141	-97.523%
2025-12-18	13.2500	13.2500	12.7100	12.7100	+1.680%	2	140	-97.876%
2025-12-17	12.6000	13.1000	12.2000	12.5000	+2.041%	8	139	-97.840%
2025-12-16	12.4500	12.5000	12.1500	12.2500	+4.255%	7	134	-97.796%
2025-12-15	11.7500	11.7500	11.7500	11.7500	+6.335%	21	129	-97.702%
2025-12-12	11.2700	11.2700	11.0500	11.0500	-21.464%	2	150	-97.557%
2025-12-10	14.0700	14.0700	14.0700	14.0700	-6.883%	1	151	-98.081%
2025-12-08	15.1100	15.1100	15.1100	15.1100	-5.563%	1	150	-98.213%
2025-12-01	16.0000	16.0000	16.0000	16.0000	-8.571%	1	150	-98.313%
2025-11-21	17.5000	17.5000	17.5000	17.5000	-5.660%	4	150	-98.457%
2025-11-19	18.6500	18.6500	18.2500	18.5500	-8.395%	48	150	-98.544%
2025-11-18	20.2000	20.2500	20.2000	20.2500	-8.989%	10	160	-98.667%
2025-11-17	22.2500	22.2500	22.2500	22.2500	+4.215%	2	158	-98.787%
2025-11-14	21.5500	21.6000	21.3500	21.3500	+0.235%	10	158	-98.735%
2025-11-13	22.3000	22.3000	21.3000	21.3000	+13.782%	2	160	-98.732%
2025-11-11	18.7200	18.7200	18.7200	18.7200	+13.112%	1	160	-98.558%
2025-11-10	16.5500	16.5500	16.5500	16.5500	+6.090%	2	160	-98.369%
2025-11-06	15.4500	15.6000	15.0000	15.6000	-3.704%	3	158	-98.269%
2025-11-05	16.3000	16.3500	16.2000	16.2000	-0.796%	3	158	-98.333%
2025-11-04	16.3300	16.3300	16.3300	16.3300	+2.318%	1	156	-98.347%
2025-11-03	16.0000	16.2700	15.9600	15.9600	-11.579%	5	157	-98.308%
2025-10-31	18.0500	18.0500	18.0500	18.0500	-5.744%	1	157	-98.504%
2025-10-29	20.2500	20.2500	19.1500	19.1500	-12.477%	2	156	-98.590%
2025-10-28	21.8800	21.8800	21.8800	21.8800	-3.186%	1	155	-98.766%
2025-10-27	22.1000	22.6000	22.1000	22.6000	+13.000%	4	152	-98.805%
2025-10-24	20.0000	20.0000	20.0000	20.0000	-2.913%	1	152	-98.650%
2025-10-23	23.5000	23.5000	20.6000	20.6000	-24.818%	8	152	-98.689%
2025-10-22	25.2000	27.4000	25.2000	27.4000	-0.364%	2	148	-99.015%
2025-10-14	27.5000	27.5000	27.5000	27.5000	+7.843%	1	147	-99.018%
2025-10-13	25.7700	25.7700	25.5000	25.5000	-3.592%	2	147	-98.941%
2025-10-09	26.9000	26.9000	26.4500	26.4500	+3.119%	2	146	-98.979%
2025-10-08	25.5000	25.6500	25.5000	25.6500	-2.471%	14	145	-98.947%
2025-10-07	26.3000	26.3000	26.3000	26.3000	+4.823%	1	131	-98.973%
2025-10-06	25.0900	25.0900	25.0900	25.0900	-9.586%	1	131	-98.924%
2025-10-03	27.7500	27.7500	27.7500	27.7500	-3.478%	1	130	-99.027%
2025-10-02	29.1500	29.2000	28.7500	28.7500	-5.272%	3	129	-99.061%
2025-10-01	30.3500	30.4000	30.3500	30.3500	-5.599%	4	128	-99.110%
2025-09-23	32.1500	32.1500	32.1500	32.1500	-3.308%	1	126	-99.160%
2025-09-22	33.2500	33.2500	33.2500	33.2500	-5.620%	4	125	-99.188%
2025-09-19	33.8000	35.2300	33.8000	35.2300	+2.116%	2	125	-99.234%
2025-09-16	36.3000	36.3000	34.5000	34.5000	-3.900%	6	123	-99.217%
2025-09-15	36.1500	36.1500	35.9000	35.9000	+1.269%	2	122	-99.248%
2025-09-10	37.6100	37.6100	35.4500	35.4500	-2.663%	2	121	-99.238%
2025-09-08	38.0000	38.0000	36.4200	36.4200	-18.157%	3	121	-99.259%
2025-09-04	44.5000	44.5000	44.5000	44.5000	-0.224%	1	120	-99.393%
2025-08-27	44.6000	44.6000	44.6000	44.6000	-0.201%	3	119	-99.395%
2025-08-22	51.5000	51.5000	44.6900	44.6900	-10.976%	2	119	-99.396%
2025-08-21	50.5000	50.5000	50.2000	50.2000	-3.739%	3	119	-99.462%
2025-08-20	52.1500	52.1500	52.1500	52.1500	+43.466%	1	118	-99.482%
2025-08-05	36.3000	36.3500	36.3000	36.3500	-19.401%	2	118	-99.257%
2025-07-24	45.1000	45.1000	45.1000	45.1000	+42.722%	7	118	-99.401%
2025-07-18	31.6000	31.6000	31.6000	31.6000	-2.919%	3	125	-99.146%
2025-07-16	32.5500	32.5500	32.5500	32.5500	+0.123%	2	122	-99.171%
2025-07-14	32.1500	32.5100	32.1500	32.5100	+3.535%	2	120	-99.169%
2025-06-23	31.5000	31.5000	31.4000	31.4000	-10.286%	2	134	-99.140%
2025-06-12	35.0000	35.0000	35.0000	35.0000	-21.082%	1	133	-99.229%
2025-05-23	44.3500	44.3500	44.3500	44.3500	+5.470%	2	134	-99.391%
2025-04-29	42.0500	42.0500	42.0500	42.0500	-33.349%	1	134	-99.358%
2025-04-14	63.0900	63.0900	63.0900	63.0900	+6.302%	6	135	-99.572%
2025-04-11	59.3500	59.3500	59.3500	59.3500	-1.083%	2	135	-99.545%
2025-04-10	59.3000	60.0000	59.3000	60.0000	+14.987%	2	135	-99.550%
2025-04-09	52.1800	52.1800	52.1800	52.1800	-2.285%	6	135	-99.483%
2025-04-04	54.2400	54.4500	53.3500	53.4000	-12.315%	184	129	-99.494%
2025-03-05	60.9000	60.9000	60.9000	60.9000	-9.402%	1	130	-99.557%
2025-02-24	67.2200	67.2200	67.2200	67.2200	+27.335%	1	131	-99.598%
2025-02-10	52.7900	52.7900	52.7900	52.7900	+11.137%	11	131	-99.489%
2025-02-07	47.5500	48.0000	47.4500	47.5000	+4.787%	232	131	-99.432%
2025-02-06	45.6100	45.6100	45.3300	45.3300	+12.009%	16	78	-99.404%
2025-01-29	40.4700	40.4700	40.4700	40.4700	+47.971%	1	70	-99.333%
2025-01-16	27.6500	27.6500	27.3500	27.3500	-15.846%	4	70	-99.013%
2024-12-30	31.8500	32.5000	31.8000	32.5000	-21.021%	4	68	-99.169%
2024-12-16	41.1000	41.1500	40.9000	41.1500	+3.133%	28	55	-99.344%
2024-12-12	39.7000	39.9000	39.0300	39.9000	-5.562%	6	55	-99.323%
2024-12-11	42.2500	42.2500	42.2500	42.2500	+4.192%	2	55	-99.361%
2024-12-10	40.5500	40.5500	40.4500	40.5500	-13.632%	12	55	-99.334%
2024-12-04	46.7000	46.9500	46.4500	46.9500	+8.555%	32	49	-99.425%
2024-11-21	43.0000	43.2500	42.8500	43.2500	+36.178%	8	33	-99.376%
2024-10-18	31.7600	31.7600	31.7600	31.7600	+42.039%	2	29	-99.150%
2024-10-02	22.3600	22.3600	22.3600	22.3600	+12.475%	24	28	-98.792%
2024-09-27	19.8200	19.9800	19.4300	19.8800	+21.220%	22	52	-98.642%
2024-09-20	16.4000	16.4000	16.4000	16.4000	-7.969%	2	56	-98.354%
2024-09-19	17.6700	17.8200	17.6700	17.8200	+15.340%	2	56	-98.485%
2024-08-06	15.6600	15.8300	14.3500	15.4500	+45.755%	50	56	-98.252%
2024-07-31	10.6000	10.6000	10.6000	10.6000	+15.217%	5	6	-97.453%
2024-07-26	9.2000	9.2000	9.2000	9.2000	-8.000%	2	6	-97.065%
2024-07-25	10.0000	10.0000	10.0000	10.0000	-11.032%	1	6	-97.300%
2024-07-15	11.0000	11.2400	11.0000	11.2400	+7.048%	2	5	-97.598%
2024-07-11	10.7000	10.7000	10.5000	10.5000	-6.250%	2	5	-97.429%
2024-07-10	11.8000	11.8000	11.2000	11.2000	0.000%	3	3	-97.589%