Dark

TMUS20261218C250
TMUS Dec 18 2026 250.00 Call (TMUS261218C00250000)
option OPRA

EOD

Sep 24, 2026

0.32000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4400	0.4600	0.3200	0.3200	0.000%	10	414	0.000%
2026-09-18	0.3200	0.3200	0.3200	0.3200	+6.667%	2	404	0.000%
2026-09-17	0.3000	0.3000	0.3000	0.3000	-62.025%	5	402	+6.667%
2026-09-16	1.1700	1.1700	0.7900	0.7900	+107.895%	4	407	-59.494%
2026-09-10	0.3800	0.3800	0.3800	0.3800	-20.833%	1	403	-15.789%
2026-09-09	0.6200	0.6200	0.4800	0.4800	-49.474%	2	403	-33.333%
2026-09-04	1.0100	1.0100	0.9500	0.9500	+72.727%	8	393	-66.316%
2026-08-28	0.5500	0.5500	0.5500	0.5500	+83.333%	2	393	-41.818%
2026-08-27	0.3000	0.3000	0.3000	0.3000	-54.545%	1	395	+6.667%
2026-08-26	0.8800	0.8800	0.6600	0.6600	-22.353%	4	395	-51.515%
2026-08-25	1.0000	1.0000	0.8500	0.8500	-5.556%	10	395	-62.353%
2026-08-24	0.9000	0.9000	0.9000	0.9000	-30.769%	6	395	-64.444%
2026-08-17	1.3000	1.3000	1.3000	1.3000	+64.557%	1	395	-75.385%
2026-08-11	0.7900	0.7900	0.7900	0.7900	-1.250%	1	396	-59.494%
2026-08-07	0.8000	0.8000	0.8000	0.8000	-27.273%	1	396	-60.000%
2026-08-05	1.1000	1.1000	1.1000	1.1000	+15.789%	2	395	-70.909%
2026-08-04	0.9500	0.9500	0.9500	0.9500	-26.923%	1	393	-66.316%
2026-08-03	1.3000	1.3000	1.3000	1.3000	+62.500%	1	394	-75.385%
2026-07-31	0.8000	0.8000	0.8000	0.8000	-20.000%	3	394	-60.000%
2026-07-30	1.2000	1.2000	1.0000	1.0000	-53.271%	5	397	-68.000%
2026-07-29	2.1400	2.1400	2.1400	2.1400	+41.722%	1	394	-85.047%
2026-07-27	1.7300	2.0100	1.5100	1.5100	+43.810%	8	393	-78.808%
2026-07-23	1.7500	2.2600	1.0500	1.0500	-57.317%	18	387	-69.524%
2026-07-22	2.9300	3.2000	2.4600	2.4600	-34.225%	8	381	-86.992%
2026-07-20	3.7400	3.7400	3.7400	3.7400	+60.515%	4	375	-91.444%
2026-07-06	2.7600	2.7600	2.3300	2.3300	+66.429%	3	375	-86.266%
2026-07-01	1.4000	1.4000	1.4000	1.4000	+12.000%	2	374	-77.143%
2026-06-30	1.8000	1.8000	1.2500	1.2500	-34.896%	8	374	-74.400%
2026-06-29	1.9200	1.9200	1.9200	1.9200	-20.000%	2	366	-83.333%
2026-06-24	2.2800	2.4000	2.2800	2.4000	+6.667%	37	364	-86.667%
2026-06-23	2.2500	2.2500	2.2500	2.2500	+7.143%	2	376	-85.778%
2026-06-22	2.1000	2.1000	2.1000	2.1000	-20.755%	3	375	-84.762%
2026-06-18	2.6500	2.6500	2.6500	2.6500	-24.286%	25	375	-87.925%
2026-06-11	3.3000	3.5000	3.2000	3.5000	+9.375%	33	375	-90.857%
2026-06-10	3.2000	3.2000	3.2000	3.2000	+3.226%	1	406	-90.000%
2026-06-05	3.0500	3.2800	3.0500	3.1000	+20.623%	37	407	-89.677%
2026-06-04	3.0900	3.0900	2.1500	2.5700	-17.628%	4	379	-87.549%
2026-06-02	3.1200	3.1200	3.1200	3.1200	+4.000%	1	380	-89.744%
2026-05-29	2.9400	3.0000	2.9400	3.0000	-7.975%	3	379	-89.333%
2026-05-28	3.4700	3.4700	2.9900	3.2600	-7.910%	19	376	-90.184%
2026-05-26	3.9300	3.9300	3.5000	3.5400	+1.143%	4	359	-90.960%
2026-05-22	3.3100	3.5000	3.3100	3.5000	+7.692%	6	355	-90.857%
2026-05-21	3.6600	3.6600	3.2500	3.2500	-9.722%	12	354	-90.154%
2026-05-20	3.6000	3.6000	3.6000	3.6000	+5.882%	2	354	-91.111%
2026-05-18	3.4000	3.4000	3.4000	3.4000	+1.493%	1	359	-90.588%
2026-05-14	3.3500	3.3500	3.3500	3.3500	-4.286%	1	359	-90.448%
2026-05-11	3.5000	3.5000	3.5000	3.5000	-8.616%	5	359	-90.857%
2026-05-08	3.8200	4.2500	3.5800	3.8300	-8.153%	13	359	-91.645%
2026-05-07	4.2700	4.2700	4.1700	4.1700	+6.923%	2	348	-92.326%
2026-05-05	4.1800	4.1800	3.9000	3.9000	+18.182%	2	346	-91.795%
2026-04-28	3.4000	3.4000	3.2000	3.3000	-10.569%	6	345	-90.303%
2026-04-27	3.6900	3.6900	3.6900	3.6900	-7.750%	1	346	-91.328%
2026-04-24	4.0000	4.0000	4.0000	4.0000	-2.676%	3	346	-92.000%
2026-04-23	4.1100	4.1100	4.1100	4.1100	+8.158%	1	344	-92.214%
2026-04-22	3.6000	3.8000	3.4000	3.8000	-28.571%	42	344	-91.579%
2026-04-21	5.3200	5.3200	5.3200	5.3200	+0.377%	2	340	-93.985%
2026-04-20	5.3000	5.3000	5.3000	5.3000	+4.743%	6	340	-93.962%
2026-04-17	4.9000	5.0600	4.9000	5.0600	-4.528%	13	340	-93.676%
2026-04-08	5.9000	5.9000	5.2000	5.3000	-23.188%	3	340	-93.962%
2026-04-02	6.9000	6.9000	6.9000	6.9000	-4.167%	3	340	-95.362%
2026-04-01	7.2000	7.2000	7.2000	7.2000	-20.442%	1	340	-95.556%
2026-03-20	8.7500	9.2000	8.7500	9.0500	+5.848%	45	341	-96.464%
2026-03-18	9.5000	9.5000	8.5500	8.5500	-25.523%	2	297	-96.257%
2026-03-17	11.4800	11.4800	11.4800	11.4800	+5.321%	4	295	-97.213%
2026-03-12	10.9700	10.9700	10.9000	10.9000	-12.800%	5	291	-97.064%
2026-03-09	12.5000	12.5000	12.5000	12.5000	-3.846%	2	291	-97.440%
2026-03-06	13.0000	13.0000	13.0000	13.0000	0.000%	4	291	-97.538%
2026-03-05	13.0000	13.0000	13.0000	13.0000	+26.214%	5	295	-97.538%
2026-02-26	10.3000	10.3000	10.3000	10.3000	-23.249%	1	300	-96.893%
2026-02-24	13.9300	13.9300	13.4200	13.4200	+6.932%	2	300	-97.615%
2026-02-23	12.5000	12.5500	12.5000	12.5500	-6.899%	2	300	-97.450%
2026-02-17	13.4800	13.4800	13.4800	13.4800	+11.221%	1	300	-97.626%
2026-02-12	12.8000	13.4500	12.0500	12.1200	+43.432%	18	300	-97.360%
2026-02-11	6.8200	8.4500	6.8200	8.4500	+14.189%	13	306	-96.213%
2026-02-10	7.4000	7.4000	7.4000	7.4000	+4.225%	1	304	-95.676%
2026-02-09	7.1000	7.1000	7.1000	7.1000	+1.429%	1	304	-95.493%
2026-02-06	7.0000	7.0000	7.0000	7.0000	-14.425%	8	305	-95.429%
2026-02-05	8.1800	8.1800	8.1800	8.1800	+13.296%	2	305	-96.088%
2026-02-03	6.7800	7.2200	6.7800	7.2200	+24.483%	6	307	-95.568%
2026-01-30	5.8000	5.8000	5.8000	5.8000	+21.849%	12	305	-94.483%
2026-01-23	4.7600	4.7600	4.7600	4.7600	+3.478%	5	317	-93.277%
2026-01-22	4.5500	4.6000	4.5500	4.6000	-2.128%	2	317	-93.043%
2026-01-21	4.7000	4.7000	4.7000	4.7000	0.000%	2	317	-93.191%
2026-01-20	4.5000	4.8700	4.5000	4.7000	-6.000%	19	315	-93.191%
2026-01-16	5.2000	5.3000	5.0000	5.0000	-16.667%	4	319	-93.600%
2026-01-14	6.0000	6.0000	6.0000	6.0000	+9.091%	2	319	-94.667%
2026-01-13	5.5000	5.5000	5.5000	5.5000	-29.306%	2	317	-94.182%
2026-01-12	7.7800	7.7800	7.7800	7.7800	+5.850%	7	315	-95.887%
2026-01-05	7.2000	7.4900	7.2000	7.3500	-14.035%	6	312	-95.646%
2025-12-30	8.5500	8.5500	8.5500	8.5500	0.000%	2	312	-96.257%
2025-12-29	8.2500	8.5500	8.2500	8.5500	+15.541%	6	314	-96.257%
2025-12-24	7.4500	7.4500	7.4000	7.4000	-9.202%	2	315	-95.676%
2025-12-18	8.2200	8.2200	8.1500	8.1500	-2.976%	8	315	-96.074%
2025-12-17	8.4000	8.4000	8.4000	8.4000	+1.818%	5	317	-96.190%
2025-12-16	8.2500	8.2500	8.2500	8.2500	+11.940%	2	312	-96.121%
2025-12-11	7.3700	7.3700	7.3700	7.3700	-5.513%	2	310	-95.658%
2025-12-10	7.8100	7.8100	7.8000	7.8000	-5.797%	2	308	-95.897%
2025-12-09	8.2800	8.2800	8.2800	8.2800	-14.639%	2	306	-96.135%
2025-12-08	9.7000	9.7000	9.7000	9.7000	-15.652%	2	304	-96.701%
2025-12-02	11.5000	11.5000	11.5000	11.5000	+6.481%	1	302	-97.217%
2025-11-24	10.8000	10.8000	10.8000	10.8000	-13.113%	2	301	-97.037%
2025-11-19	12.2500	12.5000	12.2000	12.4300	-9.600%	116	299	-97.426%
2025-11-18	13.6500	13.7500	13.6000	13.7500	-7.095%	10	304	-97.673%
2025-11-17	14.9000	14.9000	14.8000	14.8000	-2.887%	2	304	-97.838%
2025-11-14	15.2400	15.2400	15.2400	15.2400	+1.330%	2	305	-97.900%
2025-11-13	15.0400	15.0400	15.0400	15.0400	+9.144%	1	307	-97.872%
2025-11-11	13.7800	13.7800	13.7800	13.7800	+35.098%	2	307	-97.678%
2025-11-06	10.2000	10.2000	10.2000	10.2000	-5.116%	1	307	-96.863%
2025-11-05	12.6600	12.6600	10.6500	10.7500	-3.846%	25	306	-97.023%
2025-11-04	11.1600	11.3800	10.9200	11.1800	-0.445%	28	288	-97.138%
2025-11-03	11.2300	11.2300	11.2300	11.2300	-7.190%	2	258	-97.150%
2025-10-30	12.1000	12.1000	12.1000	12.1000	+0.498%	1	258	-97.355%
2025-10-29	14.6000	14.6000	12.0400	12.0400	-10.483%	9	258	-97.342%
2025-10-27	13.4500	13.4500	13.4500	13.4500	0.000%	2	254	-97.621%
2025-10-24	12.9500	13.4500	12.9500	13.4500	-6.856%	3	254	-97.621%
2025-10-23	14.8500	14.8500	14.0000	14.4400	-17.011%	9	252	-97.784%
2025-10-22	17.4000	17.4000	17.4000	17.4000	-8.421%	2	249	-98.161%
2025-10-21	19.0000	19.0000	19.0000	19.0000	+0.529%	2	247	-98.316%
2025-10-17	18.0500	18.9000	18.0500	18.9000	+2.162%	2	245	-98.307%
2025-10-16	18.5000	18.5000	18.5000	18.5000	0.000%	1	245	-98.270%
2025-10-15	18.5000	18.5000	18.5000	18.5000	+5.114%	1	245	-98.270%
2025-10-13	18.8600	18.8600	17.6000	17.6000	-2.222%	6	244	-98.182%
2025-10-09	18.0000	18.0000	18.0000	18.0000	+0.840%	1	240	-98.222%
2025-10-08	17.8500	17.8500	17.8500	17.8500	-2.192%	1	239	-98.207%
2025-10-07	18.2500	18.2500	18.2500	18.2500	+7.353%	4	236	-98.247%
2025-10-06	16.6800	17.0000	16.6800	17.0000	-17.476%	8	236	-98.118%
2025-10-01	21.2500	21.2500	20.4600	20.6000	-11.588%	50	228	-98.447%
2025-09-26	23.3000	23.3000	23.3000	23.3000	-1.271%	4	201	-98.627%
2025-09-24	23.9500	23.9500	23.6000	23.6000	+3.282%	5	197	-98.644%
2025-09-23	22.9000	22.9000	22.8500	22.8500	-2.766%	3	192	-98.600%
2025-09-22	23.9500	24.0000	23.5000	23.5000	-3.491%	24	189	-98.638%
2025-09-18	24.3500	24.3500	24.3500	24.3500	-25.535%	1	170	-98.686%
2025-09-04	32.7000	32.7000	32.7000	32.7000	-5.025%	3	169	-99.021%
2025-09-03	34.3000	34.4300	34.3000	34.4300	+2.776%	5	169	-99.071%
2025-08-29	33.5000	33.5000	33.5000	33.5000	+4.884%	1	167	-99.045%
2025-08-28	31.7200	31.9400	31.7200	31.9400	-3.212%	2	167	-98.998%
2025-08-12	33.0000	33.0000	33.0000	33.0000	+25.237%	1	167	-99.030%
2025-08-05	26.3000	26.3500	26.2500	26.3500	-6.726%	12	167	-98.786%
2025-07-30	28.2500	28.2500	28.2500	28.2500	+5.410%	1	161	-98.867%
2025-07-28	29.1100	29.1100	26.8000	26.8000	-10.667%	3	161	-98.806%
2025-07-25	30.0000	30.0000	30.0000	30.0000	-3.226%	11	159	-98.933%
2025-07-24	31.0000	31.0000	31.0000	31.0000	+27.310%	11	170	-98.968%
2025-07-23	24.3500	24.3500	24.3500	24.3500	+8.222%	4	170	-98.686%
2025-07-17	22.4000	22.5000	22.4000	22.5000	-3.846%	2	170	-98.578%
2025-07-14	23.1800	23.4000	23.1800	23.4000	+4.464%	4	170	-98.632%
2025-07-11	22.5500	22.6000	22.4000	22.4000	-20.285%	9	167	-98.571%
2025-07-08	28.1000	28.1000	28.1000	28.1000	+27.438%	4	159	-98.861%
2025-06-23	22.0000	22.3200	22.0000	22.0500	-36.142%	173	156	-98.549%
2025-06-02	34.5300	34.5300	34.5300	34.5300	-1.764%	8	69	-99.073%
2025-05-19	35.0000	35.1500	35.0000	35.1500	+3.382%	2	77	-99.090%
2025-05-16	34.0000	34.0000	34.0000	34.0000	+3.817%	2	79	-99.059%
2025-04-29	34.2000	34.2000	32.7500	32.7500	+3.968%	12	79	-99.023%
2025-04-28	31.5000	31.5000	31.5000	31.5000	+5.000%	1	76	-98.984%
2025-04-25	30.0000	30.0000	30.0000	30.0000	-38.272%	2	77	-98.933%
2025-04-24	48.6000	48.6000	48.6000	48.6000	-1.119%	1	76	-99.342%
2025-03-18	49.0000	49.1500	49.0000	49.1500	+5.472%	2	76	-99.349%
2025-03-17	46.5500	46.6000	46.5500	46.6000	+3.120%	2	76	-99.313%
2025-03-12	45.1900	45.1900	45.1900	45.1900	-13.396%	1	75	-99.292%
2025-03-10	52.1800	52.1800	52.1800	52.1800	+4.152%	1	75	-99.387%
2025-03-06	50.1000	50.1000	50.1000	50.1000	+17.744%	1	74	-99.361%
2025-02-11	42.3500	42.5500	42.3500	42.5500	+16.896%	2	74	-99.248%
2025-02-07	37.5100	37.7500	36.4000	36.4000	+17.990%	112	74	-99.121%
2025-02-03	30.8500	30.8500	30.8500	30.8500	+9.786%	2	46	-98.963%
2025-01-31	28.0500	28.1000	28.0500	28.1000	-8.469%	10	46	-98.861%
2025-01-30	31.0000	31.0000	30.7000	30.7000	-5.770%	2	39	-98.958%
2025-01-29	32.5800	32.5800	32.5800	32.5800	+57.391%	2	39	-99.018%
2025-01-17	20.7000	20.7000	20.7000	20.7000	+0.976%	2	38	-98.454%
2025-01-13	20.5000	20.5000	20.5000	20.5000	+9.626%	1	38	-98.439%
2025-01-10	18.7000	18.7000	18.7000	18.7000	-27.010%	2	37	-98.289%
2024-12-18	25.6200	25.6200	25.6200	25.6200	-17.885%	1	36	-98.751%
2024-12-10	31.2000	31.2500	31.0500	31.2000	-17.787%	18	36	-98.974%
2024-12-05	38.2000	38.2000	37.9500	37.9500	+14.135%	2	27	-99.157%
2024-11-21	33.2500	33.3000	33.0000	33.2500	+4.560%	26	26	-99.038%
2024-11-19	31.1500	31.8000	31.1500	31.8000	+374.627%	11	13	-98.994%
2024-07-31	6.7000	6.7000	6.7000	6.7000	+13.559%	10	8	-95.224%
2024-07-29	5.9000	5.9000	5.9000	5.9000	-4.839%	1	10	-94.576%
2024-07-26	6.2000	6.2000	6.0000	6.2000	-4.615%	3	9	-94.839%
2024-07-25	7.0000	7.0000	6.5000	6.5000	+1.562%	3	7	-95.077%
2024-07-23	6.4000	6.4000	6.4000	6.4000	-13.514%	1	4	-95.000%
2024-07-22	7.4000	7.4000	7.4000	7.4000	-7.500%	1	3	-95.676%
2024-07-18	8.0000	8.0000	8.0000	8.0000	+18.519%	2	2	-96.000%
2024-07-01	6.7500	6.7500	6.7500	6.7500	+6.299%	1	1	-95.259%
2024-05-31	6.3500	6.3500	6.3500	6.3500	0.000%	2	1	-94.961%