Dark

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

EOD

Aug 10, 2026

1.60-21.951%(-0.45)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.6000	1.6000	1.6000	1.6000	-21.951%	6	326	0.000%
2026-08-06	1.9200	2.0500	1.9200	2.0500	+10.811%	7	326	-21.951%
2026-08-05	1.8500	1.8500	1.8500	1.8500	-13.953%	1	326	-13.514%
2026-07-30	2.1500	2.1500	2.1500	2.1500	-31.746%	37	327	-25.581%
2026-07-28	3.0000	3.1500	3.0000	3.1500	+5.000%	38	364	-49.206%
2026-07-24	2.9000	3.0000	2.9000	3.0000	+9.091%	3	354	-46.667%
2026-07-23	2.7500	2.7500	2.7500	2.7500	-45.000%	1	354	-41.818%
2026-07-21	5.0000	5.0000	5.0000	5.0000	-12.281%	3	355	-68.000%
2026-07-17	6.5000	6.5000	5.7000	5.7000	+1.786%	3	355	-71.930%
2026-07-16	5.4600	5.6000	5.4600	5.6000	+19.149%	27	354	-71.429%
2026-07-14	4.7000	4.7000	4.7000	4.7000	-2.083%	7	329	-65.957%
2026-07-10	4.8000	4.8000	4.8000	4.8000	+29.730%	2	336	-66.667%
2026-07-09	3.7000	3.7000	3.7000	3.7000	-36.207%	1	334	-56.757%
2026-07-07	4.8300	5.8000	4.8300	5.8000	+172.300%	3	333	-72.414%
2026-06-30	2.1500	2.1500	2.0500	2.1300	-27.797%	3	330	-24.883%
2026-06-29	3.3000	3.3000	2.9500	2.9500	-23.575%	8	333	-45.763%
2026-06-26	4.0000	4.0000	3.8600	3.8600	+13.529%	2	339	-58.549%
2026-06-25	3.4000	3.4000	3.4000	3.4000	-19.048%	1	338	-52.941%
2026-06-24	4.2000	4.2000	4.2000	4.2000	-2.326%	4	338	-61.905%
2026-06-23	4.2000	4.3000	4.2000	4.3000	-3.371%	16	338	-62.791%
2026-06-18	4.4500	4.4500	4.4500	4.4500	-0.670%	25	363	-64.045%
2026-06-17	4.4800	4.4800	4.4800	4.4800	-26.557%	1	363	-64.286%
2026-06-11	6.1000	6.1000	6.1000	6.1000	+8.929%	1	363	-73.770%
2026-06-10	5.1000	5.6000	5.1000	5.6000	+7.692%	5	364	-71.429%
2026-06-05	4.9000	5.2000	4.9000	5.2000	+4.000%	14	369	-69.231%
2026-06-03	5.0000	5.0000	5.0000	5.0000	-23.077%	6	359	-68.000%
2026-05-26	6.6000	6.7000	6.5000	6.5000	+4.839%	4	365	-75.385%
2026-05-22	6.2500	6.2500	6.2000	6.2000	-3.125%	2	361	-74.194%
2026-05-21	6.4000	6.4000	6.4000	6.4000	+10.345%	2	362	-75.000%
2026-05-18	5.8000	5.8000	5.8000	5.8000	-10.769%	6	362	-72.414%
2026-05-15	5.2600	6.5000	5.2600	6.5000	-2.985%	2	362	-75.385%
2026-05-13	7.1600	7.1600	6.7000	6.7000	+8.065%	4	358	-76.119%
2026-05-11	6.4500	6.5000	6.1000	6.2000	-30.493%	11	358	-74.194%
2026-04-30	8.9200	8.9200	8.9200	8.9200	+9.582%	1	345	-82.063%
2026-04-29	7.1000	8.1400	7.1000	8.1400	+40.345%	2	346	-80.344%
2026-04-28	5.8000	5.8000	5.8000	5.8000	-11.315%	1	344	-72.414%
2026-04-27	6.5400	6.5400	6.5400	6.5400	-5.217%	1	343	-75.535%
2026-04-24	6.9000	6.9000	6.9000	6.9000	+2.374%	1	344	-76.812%
2026-04-23	6.7400	6.7400	6.7400	6.7400	+9.593%	1	343	-76.261%
2026-04-22	7.2100	7.2100	6.1000	6.1500	-29.553%	29	343	-73.984%
2026-04-21	8.7300	8.7300	8.7300	8.7300	+3.929%	2	317	-81.672%
2026-04-17	8.4000	8.4000	8.4000	8.4000	+29.430%	3	317	-80.952%
2026-04-15	6.4900	6.4900	6.4900	6.4900	-8.592%	2	320	-75.347%
2026-04-13	7.1000	7.1000	7.1000	7.1000	-51.034%	1	322	-77.465%
2026-03-31	14.5000	14.5000	14.5000	14.5000	-8.344%	1	322	-88.966%
2026-03-26	15.8200	15.8200	15.8200	15.8200	-8.183%	2	321	-89.886%
2026-03-24	17.2300	17.2300	17.2300	17.2300	+18.419%	2	319	-90.714%
2026-03-20	14.3000	15.1800	14.3000	14.5500	+3.559%	18	319	-89.003%
2026-03-18	14.0500	14.0500	14.0500	14.0500	-29.750%	3	301	-88.612%
2026-03-09	18.8000	20.0500	18.8000	20.0000	+13.314%	6	299	-92.000%
2026-02-27	17.9000	17.9000	17.6500	17.6500	+10.313%	6	295	-90.935%
2026-02-26	17.5000	17.5000	16.0000	16.0000	-23.810%	3	294	-90.000%
2026-02-24	21.0000	21.0000	21.0000	21.0000	+7.969%	2	293	-92.381%
2026-02-23	19.8100	19.8100	19.4500	19.4500	-0.256%	22	291	-91.774%
2026-02-19	19.5000	19.5000	19.5000	19.5000	-7.932%	1	286	-91.795%
2026-02-17	21.4500	21.4500	20.1000	21.1800	+8.783%	15	285	-92.446%
2026-02-12	20.4600	20.4900	18.8600	19.4700	+37.306%	324	275	-91.782%
2026-02-11	13.9600	14.1800	13.9600	14.1800	+19.461%	78	130	-88.717%
2026-02-10	11.1500	12.0500	11.1500	11.8700	+5.044%	4	152	-86.521%
2026-02-09	11.3000	11.3000	11.3000	11.3000	-2.418%	5	153	-85.841%
2026-02-06	12.5400	12.5400	11.5700	11.5800	-10.579%	7	154	-86.183%
2026-02-04	12.9500	12.9500	12.9500	12.9500	+26.095%	1	156	-87.645%
2026-02-02	10.2700	10.2700	10.2700	10.2700	+38.223%	1	156	-84.421%
2026-01-27	7.5200	7.6500	7.4300	7.4300	-4.744%	7	156	-78.466%
2026-01-22	7.8000	7.8000	7.8000	7.8000	0.000%	2	157	-79.487%
2026-01-20	7.5600	7.8000	7.5000	7.8000	+1.299%	50	155	-79.487%
2026-01-16	7.9100	7.9100	7.7000	7.7000	-15.847%	2	143	-79.221%
2026-01-13	8.1100	9.1500	8.1100	9.1500	-30.418%	6	143	-82.514%
2025-12-29	13.3500	13.8500	13.1500	13.1500	+17.937%	10	144	-87.833%
2025-12-23	10.7500	11.1500	10.7500	11.1500	+2.294%	2	142	-85.650%
2025-12-22	10.9000	10.9000	10.9000	10.9000	-14.241%	2	141	-85.321%
2025-12-18	13.2500	13.2500	12.7100	12.7100	+1.680%	2	140	-87.411%
2025-12-17	12.6000	13.1000	12.2000	12.5000	+2.041%	8	139	-87.200%
2025-12-16	12.4500	12.5000	12.1500	12.2500	+4.255%	7	134	-86.939%
2025-12-15	11.7500	11.7500	11.7500	11.7500	+6.335%	21	129	-86.383%
2025-12-12	11.2700	11.2700	11.0500	11.0500	-21.464%	2	150	-85.520%
2025-12-10	14.0700	14.0700	14.0700	14.0700	-6.883%	1	151	-88.628%
2025-12-08	15.1100	15.1100	15.1100	15.1100	-5.563%	1	150	-89.411%
2025-12-01	16.0000	16.0000	16.0000	16.0000	-8.571%	1	150	-90.000%
2025-11-21	17.5000	17.5000	17.5000	17.5000	-5.660%	4	150	-90.857%
2025-11-19	18.6500	18.6500	18.2500	18.5500	-8.395%	48	150	-91.375%
2025-11-18	20.2000	20.2500	20.2000	20.2500	-8.989%	10	160	-92.099%
2025-11-17	22.2500	22.2500	22.2500	22.2500	+4.215%	2	158	-92.809%
2025-11-14	21.5500	21.6000	21.3500	21.3500	+0.235%	10	158	-92.506%
2025-11-13	22.3000	22.3000	21.3000	21.3000	+13.782%	2	160	-92.488%
2025-11-11	18.7200	18.7200	18.7200	18.7200	+13.112%	1	160	-91.453%
2025-11-10	16.5500	16.5500	16.5500	16.5500	+6.090%	2	160	-90.332%
2025-11-06	15.4500	15.6000	15.0000	15.6000	-3.704%	3	158	-89.744%
2025-11-05	16.3000	16.3500	16.2000	16.2000	-0.796%	3	158	-90.123%
2025-11-04	16.3300	16.3300	16.3300	16.3300	+2.318%	1	156	-90.202%
2025-11-03	16.0000	16.2700	15.9600	15.9600	-11.579%	5	157	-89.975%
2025-10-31	18.0500	18.0500	18.0500	18.0500	-5.744%	1	157	-91.136%
2025-10-29	20.2500	20.2500	19.1500	19.1500	-12.477%	2	156	-91.645%
2025-10-28	21.8800	21.8800	21.8800	21.8800	-3.186%	1	155	-92.687%
2025-10-27	22.1000	22.6000	22.1000	22.6000	+13.000%	4	152	-92.920%
2025-10-24	20.0000	20.0000	20.0000	20.0000	-2.913%	1	152	-92.000%
2025-10-23	23.5000	23.5000	20.6000	20.6000	-24.818%	8	152	-92.233%
2025-10-22	25.2000	27.4000	25.2000	27.4000	-0.364%	2	148	-94.161%
2025-10-14	27.5000	27.5000	27.5000	27.5000	+7.843%	1	147	-94.182%
2025-10-13	25.7700	25.7700	25.5000	25.5000	-3.592%	2	147	-93.725%
2025-10-09	26.9000	26.9000	26.4500	26.4500	+3.119%	2	146	-93.951%
2025-10-08	25.5000	25.6500	25.5000	25.6500	-2.471%	14	145	-93.762%
2025-10-07	26.3000	26.3000	26.3000	26.3000	+4.823%	1	131	-93.916%
2025-10-06	25.0900	25.0900	25.0900	25.0900	-9.586%	1	131	-93.623%
2025-10-03	27.7500	27.7500	27.7500	27.7500	-3.478%	1	130	-94.234%
2025-10-02	29.1500	29.2000	28.7500	28.7500	-5.272%	3	129	-94.435%
2025-10-01	30.3500	30.4000	30.3500	30.3500	-5.599%	4	128	-94.728%
2025-09-23	32.1500	32.1500	32.1500	32.1500	-3.308%	1	126	-95.023%
2025-09-22	33.2500	33.2500	33.2500	33.2500	-5.620%	4	125	-95.188%
2025-09-19	33.8000	35.2300	33.8000	35.2300	+2.116%	2	125	-95.458%
2025-09-16	36.3000	36.3000	34.5000	34.5000	-3.900%	6	123	-95.362%
2025-09-15	36.1500	36.1500	35.9000	35.9000	+1.269%	2	122	-95.543%
2025-09-10	37.6100	37.6100	35.4500	35.4500	-2.663%	2	121	-95.487%
2025-09-08	38.0000	38.0000	36.4200	36.4200	-18.157%	3	121	-95.607%
2025-09-04	44.5000	44.5000	44.5000	44.5000	-0.224%	1	120	-96.404%
2025-08-27	44.6000	44.6000	44.6000	44.6000	-0.201%	3	119	-96.413%
2025-08-22	51.5000	51.5000	44.6900	44.6900	-10.976%	2	119	-96.420%
2025-08-21	50.5000	50.5000	50.2000	50.2000	-3.739%	3	119	-96.813%
2025-08-20	52.1500	52.1500	52.1500	52.1500	+43.466%	1	118	-96.932%
2025-08-05	36.3000	36.3500	36.3000	36.3500	-19.401%	2	118	-95.598%
2025-07-24	45.1000	45.1000	45.1000	45.1000	+42.722%	7	118	-96.452%
2025-07-18	31.6000	31.6000	31.6000	31.6000	-2.919%	3	125	-94.937%
2025-07-16	32.5500	32.5500	32.5500	32.5500	+0.123%	2	122	-95.084%
2025-07-14	32.1500	32.5100	32.1500	32.5100	+3.535%	2	120	-95.078%
2025-06-23	31.5000	31.5000	31.4000	31.4000	-10.286%	2	134	-94.904%
2025-06-12	35.0000	35.0000	35.0000	35.0000	-21.082%	1	133	-95.429%
2025-05-23	44.3500	44.3500	44.3500	44.3500	+5.470%	2	134	-96.392%
2025-04-29	42.0500	42.0500	42.0500	42.0500	-33.349%	1	134	-96.195%
2025-04-14	63.0900	63.0900	63.0900	63.0900	+6.302%	6	135	-97.464%
2025-04-11	59.3500	59.3500	59.3500	59.3500	-1.083%	2	135	-97.304%
2025-04-10	59.3000	60.0000	59.3000	60.0000	+14.987%	2	135	-97.333%
2025-04-09	52.1800	52.1800	52.1800	52.1800	-2.285%	6	135	-96.934%
2025-04-04	54.2400	54.4500	53.3500	53.4000	-12.315%	184	129	-97.004%
2025-03-05	60.9000	60.9000	60.9000	60.9000	-9.402%	1	130	-97.373%
2025-02-24	67.2200	67.2200	67.2200	67.2200	+27.335%	1	131	-97.620%
2025-02-10	52.7900	52.7900	52.7900	52.7900	+11.137%	11	131	-96.969%
2025-02-07	47.5500	48.0000	47.4500	47.5000	+4.787%	232	131	-96.632%
2025-02-06	45.6100	45.6100	45.3300	45.3300	+12.009%	16	78	-96.470%
2025-01-29	40.4700	40.4700	40.4700	40.4700	+47.971%	1	70	-96.046%
2025-01-16	27.6500	27.6500	27.3500	27.3500	-15.846%	4	70	-94.150%
2024-12-30	31.8500	32.5000	31.8000	32.5000	-21.021%	4	68	-95.077%
2024-12-16	41.1000	41.1500	40.9000	41.1500	+3.133%	28	55	-96.112%
2024-12-12	39.7000	39.9000	39.0300	39.9000	-5.562%	6	55	-95.990%
2024-12-11	42.2500	42.2500	42.2500	42.2500	+4.192%	2	55	-96.213%
2024-12-10	40.5500	40.5500	40.4500	40.5500	-13.632%	12	55	-96.054%
2024-12-04	46.7000	46.9500	46.4500	46.9500	+8.555%	32	49	-96.592%
2024-11-21	43.0000	43.2500	42.8500	43.2500	+36.178%	8	33	-96.301%
2024-10-18	31.7600	31.7600	31.7600	31.7600	+42.039%	2	29	-94.962%
2024-10-02	22.3600	22.3600	22.3600	22.3600	+12.475%	24	28	-92.844%
2024-09-27	19.8200	19.9800	19.4300	19.8800	+21.220%	22	52	-91.952%
2024-09-20	16.4000	16.4000	16.4000	16.4000	-7.969%	2	56	-90.244%
2024-09-19	17.6700	17.8200	17.6700	17.8200	+15.340%	2	56	-91.021%
2024-08-06	15.6600	15.8300	14.3500	15.4500	+45.755%	50	56	-89.644%
2024-07-31	10.6000	10.6000	10.6000	10.6000	+15.217%	5	6	-84.906%
2024-07-26	9.2000	9.2000	9.2000	9.2000	-8.000%	2	6	-82.609%
2024-07-25	10.0000	10.0000	10.0000	10.0000	-11.032%	1	6	-84.000%
2024-07-15	11.0000	11.2400	11.0000	11.2400	+7.048%	2	5	-85.765%
2024-07-11	10.7000	10.7000	10.5000	10.5000	-6.250%	2	5	-84.762%
2024-07-10	11.8000	11.8000	11.2000	11.2000	0.000%	3	3	-85.714%