Dark

TMUS20261218C240
TMUS Dec 18 2026 240.00 Call (TMUS261218C00240000)
option OPRA

EOD

Aug 10, 2026

1.05-17.969%(-0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.0500	1.0500	1.0500	1.0500	-17.969%	1	414	0.000%
2026-08-03	1.2800	1.2800	1.2800	1.2800	+21.905%	1	414	-17.969%
2026-07-31	1.0000	1.0500	1.0000	1.0500	-50.000%	2	414	0.000%
2026-07-27	2.1000	2.1000	2.1000	2.1000	+27.273%	1	415	-50.000%
2026-07-23	2.1000	2.1000	1.6500	1.6500	-54.167%	40	415	-36.364%
2026-07-22	3.6000	3.6000	3.6000	3.6000	-28.000%	1	416	-70.833%
2026-07-17	5.0000	5.0000	5.0000	5.0000	+27.877%	2	415	-79.000%
2026-07-16	3.9100	3.9100	3.9100	3.9100	+30.333%	1	415	-73.146%
2026-07-10	3.4000	3.4000	3.0000	3.0000	-6.250%	37	414	-65.000%
2026-07-08	3.2000	3.2000	3.2000	3.2000	-25.581%	1	389	-67.188%
2026-07-07	4.3000	4.3000	4.3000	4.3000	+43.333%	1	389	-75.581%
2026-07-06	3.0000	3.0000	3.0000	3.0000	+27.660%	1	388	-65.000%
2026-07-02	2.3500	2.3500	2.3500	2.3500	-20.339%	5	388	-55.319%
2026-06-25	2.9500	2.9500	2.9500	2.9500	-1.667%	1	388	-64.407%
2026-06-23	2.7700	3.0000	2.7700	3.0000	-36.575%	2	387	-65.000%
2026-06-05	3.9600	4.7300	3.9600	4.7300	+43.333%	2	387	-77.801%
2026-06-04	3.4000	3.4000	3.3000	3.3000	-14.948%	4	387	-68.182%
2026-06-01	4.0000	4.0000	3.8800	3.8800	-9.767%	2	383	-72.938%
2026-05-29	4.3000	4.3000	4.3000	4.3000	-12.245%	1	381	-75.581%
2026-05-26	5.0000	5.1000	4.9000	4.9000	+6.522%	4	381	-78.571%
2026-05-22	4.6000	4.6000	4.6000	4.6000	+2.679%	5	379	-77.174%
2026-05-14	4.6000	4.6000	4.4800	4.4800	+2.050%	180	374	-76.563%
2026-05-13	4.3900	4.3900	4.3900	4.3900	-0.227%	10	294	-76.082%
2026-05-11	4.8000	4.8000	4.4000	4.4000	-13.725%	13	294	-76.136%
2026-05-08	5.2000	5.2000	5.1000	5.1000	+2.000%	5	302	-79.412%
2026-05-07	5.4000	5.5000	5.0000	5.0000	+11.111%	3	298	-79.000%
2026-05-06	4.5000	4.5000	4.5000	4.5000	-8.163%	1	295	-76.667%
2026-05-05	5.5500	5.5500	4.9000	4.9000	-12.500%	6	296	-78.571%
2026-05-04	5.6000	5.6000	5.6000	5.6000	+1.818%	1	293	-81.250%
2026-04-27	5.5000	5.5000	5.5000	5.5000	+1.476%	1	292	-80.909%
2026-04-23	5.4200	5.4200	5.4200	5.4200	-3.901%	1	292	-80.627%
2026-04-22	5.6400	5.6400	5.6400	5.6400	-12.558%	1	293	-81.383%
2026-04-21	6.1000	6.4500	6.1000	6.4500	+25.243%	5	292	-83.721%
2026-04-15	5.1500	5.1500	5.1500	5.1500	+3.414%	3	292	-79.612%
2026-04-14	4.9800	4.9800	4.9800	4.9800	-60.224%	1	293	-78.916%
2026-03-26	12.5200	12.5200	12.5200	12.5200	+2.288%	2	294	-91.613%
2026-03-25	12.2400	12.2400	12.2400	12.2400	-6.565%	1	296	-91.422%
2026-03-24	13.1000	13.1000	13.1000	13.1000	+11.489%	2	295	-91.985%
2026-03-20	11.3500	11.7500	11.3500	11.7500	-21.141%	3	295	-91.064%
2026-03-13	15.0000	15.0000	14.9000	14.9000	-0.201%	2	292	-92.953%
2026-03-09	14.9300	14.9300	14.9300	14.9300	-3.802%	3	291	-92.967%
2026-03-03	15.5000	15.5200	15.5000	15.5200	+11.655%	2	290	-93.235%
2026-02-26	13.9000	13.9000	13.9000	13.9000	-10.438%	1	289	-92.446%
2026-02-23	15.7500	15.7500	15.5200	15.5200	+10.463%	6	289	-93.235%
2026-02-18	14.0500	14.0500	14.0500	14.0500	-18.266%	1	285	-92.527%
2026-02-17	17.1900	17.1900	17.1900	17.1900	+9.840%	19	285	-93.892%
2026-02-13	15.6500	15.6500	15.6500	15.6500	-2.431%	1	285	-93.291%
2026-02-12	16.3000	16.5000	16.0400	16.0400	+43.214%	12	285	-93.454%
2026-02-11	10.1000	11.2000	10.1000	11.2000	+17.277%	2	282	-90.625%
2026-02-10	9.4600	9.5500	9.4600	9.5500	+7.303%	5	280	-89.005%
2026-02-09	8.9000	8.9000	8.9000	8.9000	-7.195%	1	284	-88.202%
2026-02-06	9.5000	9.5900	9.4300	9.5900	+15.542%	3	284	-89.051%
2026-02-02	8.0000	8.5700	8.0000	8.3000	-2.353%	5	285	-87.349%
2026-01-30	9.0000	9.0000	8.5000	8.5000	+36.876%	3	288	-87.647%
2026-01-28	6.2100	6.2100	6.2100	6.2100	-3.271%	1	286	-83.092%
2026-01-27	5.9800	6.4200	5.6500	6.4200	+2.720%	5	285	-83.645%
2026-01-23	6.2500	6.2500	6.2500	6.2500	+11.408%	1	289	-83.200%
2026-01-21	5.2000	5.6100	5.2000	5.6100	-12.344%	4	289	-81.283%
2026-01-16	6.4000	6.4000	6.4000	6.4000	-9.477%	1	289	-83.594%
2026-01-15	7.0700	7.0700	7.0700	7.0700	-6.851%	1	289	-85.149%
2026-01-14	6.2000	7.5900	6.2000	7.5900	+14.135%	4	289	-86.166%
2026-01-13	7.9500	7.9500	6.6500	6.6500	-18.902%	11	290	-84.211%
2026-01-07	8.2000	8.2000	8.2000	8.2000	-24.908%	2	290	-87.195%
2025-12-29	10.3500	10.9200	10.3500	10.9200	+13.750%	4	292	-90.385%
2025-12-26	9.6000	9.6000	9.6000	9.6000	+2.345%	1	291	-89.063%
2025-12-24	9.1000	9.3900	9.1000	9.3800	+12.335%	6	288	-88.806%
2025-12-23	8.6500	8.9900	8.3500	8.3500	-2.907%	6	288	-87.425%
2025-12-22	8.7500	8.8500	8.6000	8.6000	-11.795%	8	286	-87.791%
2025-12-19	9.7500	9.7500	9.7500	9.7500	-2.985%	1	283	-89.231%
2025-12-18	10.5500	10.5500	9.8000	10.0500	+4.688%	8	283	-89.552%
2025-12-17	10.4000	10.4000	9.6000	9.6000	-20.727%	25	282	-89.063%
2025-12-08	12.1100	12.1100	12.1100	12.1100	-8.673%	1	271	-91.329%
2025-11-26	12.9200	13.2600	12.9200	13.2600	+1.221%	3	270	-92.081%
2025-11-24	13.8200	13.8200	13.1000	13.1000	-13.816%	3	270	-91.985%
2025-11-19	15.1500	15.2000	15.1500	15.2000	-16.712%	2	267	-93.092%
2025-11-14	17.9000	18.2500	17.7000	18.2500	+0.330%	11	267	-94.247%
2025-11-13	18.1900	18.1900	18.1900	18.1900	+18.117%	1	269	-94.228%
2025-11-11	15.4000	15.4000	15.4000	15.4000	+10.632%	1	268	-93.182%
2025-11-10	13.5300	13.9200	13.5300	13.9200	+7.490%	3	268	-92.457%
2025-11-06	11.9500	12.9500	11.9500	12.9500	-5.128%	3	265	-91.892%
2025-11-05	13.7800	13.7800	13.1000	13.6500	+5.814%	8	265	-92.308%
2025-11-03	12.9000	12.9000	12.9000	12.9000	-17.834%	1	262	-91.860%
2025-10-31	15.7000	15.7000	15.7000	15.7000	+2.951%	1	262	-93.312%
2025-10-29	16.0500	16.0500	15.2500	15.2500	-14.566%	4	261	-93.115%
2025-10-23	18.1500	18.1500	17.5200	17.8500	-18.864%	5	264	-94.118%
2025-10-22	22.0000	22.0000	22.0000	22.0000	-2.222%	1	263	-95.227%
2025-10-20	22.5000	22.5000	22.5000	22.5000	-7.025%	1	262	-95.333%
2025-10-14	24.2000	24.2000	24.2000	24.2000	+12.558%	1	261	-95.661%
2025-10-13	21.5000	21.5000	21.5000	21.5000	-0.463%	4	261	-95.116%
2025-10-03	21.6000	21.6000	21.6000	21.6000	-10.000%	2	261	-95.139%
2025-10-02	24.0000	24.0000	24.0000	24.0000	-5.138%	1	261	-95.625%
2025-10-01	25.6500	25.7000	25.3000	25.3000	-13.652%	12	260	-95.850%
2025-09-23	27.8500	29.3000	27.7000	29.3000	+3.754%	10	254	-96.416%
2025-09-22	28.0900	28.2400	28.0900	28.2400	-2.621%	2	245	-96.282%
2025-09-16	30.0000	30.0000	29.0000	29.0000	-9.938%	2	244	-96.379%
2025-09-09	32.2000	32.2000	32.2000	32.2000	-3.158%	1	242	-96.739%
2025-09-08	33.2500	33.2500	33.2500	33.2500	-20.833%	1	241	-96.842%
2025-09-02	42.0000	42.0000	42.0000	42.0000	+12.752%	2	240	-97.500%
2025-08-29	37.2500	37.2500	37.2500	37.2500	-0.374%	1	240	-97.181%
2025-08-28	37.1800	37.3900	37.1800	37.3900	-1.992%	2	240	-97.192%
2025-08-27	38.1500	38.1500	38.1500	38.1500	+2.142%	3	240	-97.248%
2025-08-26	37.3500	37.3500	37.3500	37.3500	-10.152%	1	240	-97.189%
2025-08-22	41.5900	41.5900	41.5700	41.5700	-6.584%	2	240	-97.474%
2025-08-21	43.6000	44.5000	43.6000	44.5000	-2.305%	3	241	-97.640%
2025-08-20	45.5000	45.5500	45.5000	45.5500	+5.075%	2	240	-97.695%
2025-08-19	42.8000	43.3500	42.8000	43.3500	+17.959%	4	241	-97.578%
2025-08-11	36.9800	36.9800	36.7500	36.7500	+17.038%	4	241	-97.143%
2025-07-29	31.4000	31.4900	31.3500	31.4000	-0.790%	79	243	-96.656%
2025-07-28	34.1900	34.4800	31.6500	31.6500	+18.539%	4	234	-96.682%
2025-07-17	26.5000	26.7000	26.5000	26.7000	0.000%	2	233	-96.067%
2025-07-11	26.7500	26.7500	26.6500	26.7000	-20.654%	4	232	-96.067%
2025-07-02	33.7000	33.7000	33.6500	33.6500	+11.609%	2	228	-96.880%
2025-06-27	30.1500	30.1500	30.1500	30.1500	+15.962%	4	240	-96.517%
2025-06-23	25.9500	26.0000	25.9500	26.0000	+1.961%	2	243	-95.962%
2025-06-17	25.5000	25.5000	25.5000	25.5000	-27.454%	1	242	-95.882%
2025-06-10	34.9500	35.2000	34.5000	35.1500	-9.501%	9	242	-97.013%
2025-06-03	38.8400	38.8400	38.8400	38.8400	+1.410%	1	238	-97.297%
2025-05-28	38.3900	38.3900	38.3000	38.3000	-1.669%	2	237	-97.258%
2025-05-23	38.9500	38.9500	38.9500	38.9500	+0.907%	2	237	-97.304%
2025-05-20	38.5800	38.6000	38.5800	38.6000	-27.850%	2	237	-97.280%
2025-04-11	53.5000	53.5000	53.5000	53.5000	+10.537%	2	237	-98.037%
2025-04-04	49.5000	49.5000	48.4000	48.4000	-15.266%	36	238	-97.831%
2025-03-31	57.1000	57.1200	57.1000	57.1200	+7.368%	6	242	-98.162%
2025-03-05	53.3000	53.3000	53.2000	53.2000	-3.536%	2	242	-98.026%
2025-02-27	55.3500	55.3500	55.1500	55.1500	-7.077%	2	243	-98.096%
2025-02-25	59.3500	59.3500	59.3200	59.3500	+5.756%	4	242	-98.231%
2025-02-20	56.2500	56.2500	56.1200	56.1200	+5.094%	2	242	-98.129%
2025-02-13	53.6000	53.6000	53.4000	53.4000	+14.666%	2	240	-98.034%
2025-02-10	46.6000	46.6000	46.4500	46.5700	+11.893%	10	240	-97.745%
2025-02-07	43.6000	43.8100	41.6200	41.6200	+24.425%	264	238	-97.477%
2025-01-30	33.8300	33.8300	33.4500	33.4500	-6.276%	8	205	-96.861%
2025-01-29	35.0000	35.6900	35.0000	35.6900	+56.193%	6	199	-97.058%
2025-01-23	23.6000	23.6000	22.8500	22.8500	-8.417%	6	198	-95.405%
2025-01-21	25.6500	25.6500	24.9500	24.9500	+6.170%	107	182	-95.792%
2025-01-07	22.4000	23.5000	22.4000	23.5000	+4.537%	538	182	-95.532%
2025-01-06	22.5000	22.5000	22.4000	22.4800	-38.326%	11	553	-95.329%
2024-12-16	36.3000	36.4500	36.3000	36.4500	+1.250%	2	542	-97.119%
2024-12-12	35.7500	36.0000	35.7500	36.0000	-1.505%	2	542	-97.083%
2024-12-10	35.6500	36.5500	35.4500	36.5500	-15.295%	4	542	-97.127%
2024-12-05	43.3000	43.3000	43.1500	43.1500	+13.553%	2	542	-97.567%
2024-11-21	37.9500	38.0500	37.7500	38.0000	+4.828%	10	542	-97.237%
2024-11-19	36.1500	36.2500	36.1500	36.2500	-1.495%	2	547	-97.103%
2024-11-14	36.8000	36.8000	36.8000	36.8000	-2.128%	10	548	-97.147%
2024-11-11	37.4000	38.1500	36.6000	37.6000	+75.701%	577	558	-97.207%
2024-10-04	21.4000	21.4000	21.4000	21.4000	+16.812%	2	35	-95.093%
2024-10-02	18.2100	18.3200	18.2100	18.3200	+29.014%	32	35	-94.269%
2024-09-11	14.1900	14.2000	14.1900	14.2000	-11.471%	25	39	-92.606%
2024-09-03	16.2000	16.2000	16.0400	16.0400	+11.080%	3	14	-93.454%
2024-08-23	14.5800	14.5800	14.4400	14.4400	+5.633%	6	11	-92.729%
2024-08-16	13.6700	13.6700	13.6700	13.6700	+6.797%	2	12	-92.319%
2024-08-15	12.6500	12.8000	12.6500	12.8000	-3.542%	3	12	-91.797%
2024-08-08	13.1900	13.4800	12.8000	13.2700	+0.454%	7	9	-92.087%
2024-08-06	13.2100	13.2100	13.2100	13.2100	+31.705%	1	2	-92.051%
2024-08-01	10.0300	10.0300	10.0300	10.0300	0.000%	1	1	-89.531%