Dark

TMUS20261218C270
TMUS Dec 18 2026 270.00 Call (TMUS261218C00270000)
option OPRA

EOD

Sep 24, 2026

0.2200-31.250%(-0.1000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2200	0.2200	0.1000	0.2200	-31.250%	12	482	0.000%
2026-09-23	0.3500	0.3500	0.3200	0.3200	+52.381%	3	472	-31.250%
2026-09-22	0.2000	0.2100	0.2000	0.2100	-16.000%	5	469	+4.762%
2026-09-21	0.2600	0.2600	0.2500	0.2500	-16.667%	4	464	-12.000%
2026-09-18	0.2900	0.3000	0.2900	0.3000	-67.033%	2	460	-26.667%
2026-09-16	1.3400	1.3400	0.4100	0.9100	+12.346%	6	458	-75.824%
2026-09-14	0.8100	0.8100	0.8100	0.8100	+97.561%	1	453	-72.840%
2026-09-10	0.4100	0.4100	0.4100	0.4100	-2.381%	2	452	-46.341%
2026-09-09	0.3900	0.4200	0.3900	0.4200	+13.514%	6	450	-47.619%
2026-09-08	0.3700	0.3700	0.3700	0.3700	-21.277%	2	444	-40.541%
2026-09-04	0.4700	0.4800	0.4600	0.4700	+17.500%	6	436	-53.191%
2026-09-02	0.4000	0.4000	0.4000	0.4000	-2.439%	8	436	-45.000%
2026-08-17	0.4100	0.4100	0.4100	0.4100	+2.500%	1	436	-46.341%
2026-08-11	0.5000	0.5000	0.4000	0.4000	-68.750%	2	437	-45.000%
2026-08-06	1.2800	1.2800	1.2800	1.2800	+82.857%	1	437	-82.813%
2026-08-03	0.7000	0.7000	0.7000	0.7000	-65.686%	5	436	-68.571%
2026-07-27	1.3900	2.0400	1.3900	2.0400	+148.780%	4	432	-89.216%
2026-07-23	0.8200	0.8200	0.8200	0.8200	-54.696%	1	428	-73.171%
2026-07-09	1.8000	1.8100	1.8000	1.8100	+13.125%	2	428	-87.845%
2026-07-07	1.6000	1.6000	1.6000	1.6000	-26.267%	50	426	-86.250%
2026-06-29	2.1600	2.1700	2.1600	2.1700	+46.622%	2	426	-89.862%
2026-06-18	1.4800	1.4800	1.4800	1.4800	-24.873%	1	425	-85.135%
2026-06-04	1.9900	1.9900	1.9700	1.9700	-16.525%	2	425	-88.832%
2026-05-28	3.3400	3.3400	2.2300	2.3600	-4.453%	18	423	-90.678%
2026-05-26	2.0000	2.4700	1.7500	2.4700	+26.667%	12	405	-91.093%
2026-05-13	2.1500	2.1500	1.9500	1.9500	-14.097%	2	395	-88.718%
2026-05-08	2.2800	2.3100	2.2600	2.2700	+14.646%	13	395	-90.308%
2026-05-06	1.9800	1.9800	1.9800	1.9800	-27.473%	1	382	-88.889%
2026-05-04	2.8300	2.8300	2.7300	2.7300	-0.727%	2	382	-91.941%
2026-04-30	2.7500	2.7500	2.7500	2.7500	+30.952%	10	380	-92.000%
2026-04-22	2.3000	2.3000	2.1000	2.1000	-23.636%	10	380	-89.524%
2026-04-20	2.7500	2.7500	2.7500	2.7500	+15.063%	1	374	-92.000%
2026-04-15	2.2000	2.3900	2.2000	2.3900	+1.702%	20	374	-90.795%
2026-04-13	2.3500	2.3500	2.3500	2.3500	-21.667%	1	364	-90.638%
2026-04-08	3.6800	3.6800	3.0000	3.0000	-27.536%	2	365	-92.667%
2026-04-02	4.1400	4.1400	4.1400	4.1400	-11.915%	1	364	-94.686%
2026-04-01	4.7000	4.7000	4.7000	4.7000	-11.321%	1	364	-95.319%
2026-03-31	5.8000	5.8000	5.3000	5.3000	+2.913%	2	364	-95.849%
2026-03-19	4.8900	5.1500	4.8900	5.1500	-11.512%	2	364	-95.728%
2026-03-18	5.8200	5.8200	5.8200	5.8200	-13.778%	1	363	-96.220%
2026-03-11	6.7500	6.7500	6.7500	6.7500	-11.649%	1	364	-96.741%
2026-03-10	7.6400	7.6400	7.6400	7.6400	+11.533%	1	364	-97.120%
2026-02-27	6.8500	6.8500	6.8500	6.8500	-14.375%	2	364	-96.788%
2026-02-23	8.0000	8.0000	8.0000	8.0000	+6.667%	1	362	-97.250%
2026-02-13	7.5000	7.5000	7.5000	7.5000	-6.250%	2	362	-97.067%
2026-02-12	7.6500	8.0000	7.4800	8.0000	+122.222%	15	362	-97.250%
2026-01-29	3.6000	3.6000	3.6000	3.6000	+15.016%	2	364	-93.889%
2026-01-27	3.1300	3.1300	3.1300	3.1300	+7.192%	1	364	-92.971%
2026-01-22	2.9200	2.9200	2.9200	2.9200	-20.000%	1	363	-92.466%
2026-01-13	3.6500	3.6500	3.6500	3.6500	-24.742%	1	363	-93.973%
2026-01-09	4.8500	4.8500	4.8500	4.8500	-4.902%	1	362	-95.464%
2025-12-26	5.1000	5.1000	5.1000	5.1000	-6.077%	1	361	-95.686%
2025-12-18	5.4300	5.4300	5.4300	5.4300	+9.697%	1	361	-95.948%
2025-12-15	4.9800	4.9800	4.9500	4.9500	-4.808%	2	360	-95.556%
2025-12-10	5.5900	5.5900	5.2000	5.2000	-18.750%	2	359	-95.769%
2025-12-08	6.7100	6.7100	6.3500	6.4000	-10.987%	52	357	-96.563%
2025-11-24	7.5700	8.1500	7.1900	7.1900	-11.344%	49	308	-96.940%
2025-11-19	8.2000	8.4500	8.1100	8.1100	-10.879%	21	262	-97.287%
2025-11-18	9.0500	9.1000	9.0500	9.1000	-14.393%	12	247	-97.582%
2025-11-17	10.6300	10.6300	10.6300	10.6300	+23.749%	1	247	-97.930%
2025-11-11	8.5900	8.5900	8.5900	8.5900	+17.671%	1	246	-97.439%
2025-11-05	7.4000	7.4500	7.2000	7.3000	-2.667%	6	246	-96.986%
2025-11-03	7.5000	7.5000	7.5000	7.5000	-10.714%	4	245	-97.067%
2025-10-27	8.4000	8.4000	8.4000	8.4000	-4.328%	2	245	-97.381%
2025-10-24	8.7800	8.7800	8.7800	8.7800	-8.542%	1	245	-97.494%
2025-10-23	9.1900	9.6000	9.1900	9.6000	-21.951%	11	244	-97.708%
2025-10-16	12.3000	12.3000	12.3000	12.3000	+2.500%	1	233	-98.211%
2025-10-13	12.0000	12.0000	12.0000	12.0000	-6.250%	3	232	-98.167%
2025-10-02	12.7000	12.8000	12.7000	12.8000	-19.497%	2	229	-98.281%
2025-09-26	15.9000	15.9000	15.9000	15.9000	-7.018%	20	228	-98.616%
2025-09-23	15.3500	17.1000	15.3500	17.1000	+5.882%	21	208	-98.713%
2025-09-22	16.1500	16.1500	16.1500	16.1500	-12.844%	4	192	-98.638%
2025-09-12	18.3500	18.7000	18.3500	18.5300	+10.958%	6	188	-98.813%
2025-09-08	16.7000	16.7000	16.7000	16.7000	-25.112%	2	188	-98.683%
2025-08-28	22.3000	22.3000	22.3000	22.3000	-3.463%	1	190	-99.013%
2025-08-27	23.1000	23.1000	23.1000	23.1000	+3.587%	1	189	-99.048%
2025-08-26	22.7500	22.7500	22.3000	22.3000	-17.254%	4	190	-99.013%
2025-08-19	26.9000	26.9500	26.9000	26.9500	+3.257%	2	188	-99.184%
2025-08-18	26.1000	26.1000	26.1000	26.1000	+4.400%	1	186	-99.157%
2025-08-13	25.0000	25.0000	25.0000	25.0000	+6.838%	1	185	-99.120%
2025-08-12	23.4000	23.4000	23.4000	23.4000	+19.084%	21	186	-99.060%
2025-08-06	19.6500	19.6500	19.6500	19.6500	-4.146%	1	165	-98.880%
2025-07-30	20.5000	20.5000	20.5000	20.5000	+4.008%	1	164	-98.927%
2025-07-29	19.5300	19.7100	19.5300	19.7100	+24.353%	2	164	-98.884%
2025-07-15	15.7000	15.8500	15.7000	15.8500	-4.114%	2	163	-98.612%
2025-07-14	16.2700	16.5300	16.2700	16.5300	+5.287%	2	162	-98.669%
2025-07-11	15.8500	15.8500	15.6500	15.7000	-23.527%	22	162	-98.599%
2025-06-27	20.5300	20.5300	20.5300	20.5300	+32.026%	2	150	-98.928%
2025-06-23	15.6200	15.6200	15.3500	15.5500	-41.717%	14	150	-98.585%
2025-06-05	26.6000	26.6800	26.6000	26.6800	+5.247%	2	149	-99.175%
2025-06-04	25.3500	25.3500	25.3500	25.3500	-1.362%	1	150	-99.132%
2025-06-03	25.7000	25.7000	25.7000	25.7000	0.000%	8	150	-99.144%
2025-05-23	25.7000	25.7000	25.7000	25.7000	-28.710%	2	143	-99.144%
2025-04-22	35.9900	36.2500	35.9700	36.0500	-5.875%	28	143	-99.390%
2025-04-11	38.3000	38.3000	38.3000	38.3000	+8.869%	2	129	-99.426%
2025-04-07	35.1800	35.1800	35.1800	35.1800	+5.487%	1	128	-99.375%
2025-04-04	33.6900	33.6900	33.3500	33.3500	-18.420%	4	128	-99.340%
2025-04-01	40.8800	40.8800	40.8800	40.8800	+11.238%	1	128	-99.462%
2025-03-17	36.7000	36.7500	36.7000	36.7500	-9.926%	2	127	-99.401%
2025-03-07	40.5500	40.8000	40.5500	40.8000	+10.121%	4	126	-99.461%
2025-03-05	37.1900	37.1900	37.0500	37.0500	-2.269%	2	126	-99.406%
2025-02-27	38.0500	38.0500	37.9100	37.9100	-10.947%	2	127	-99.420%
2025-02-24	42.5700	42.5700	42.5700	42.5700	+5.371%	1	127	-99.483%
2025-02-18	40.6500	40.6500	40.4000	40.4000	+10.022%	2	127	-99.455%
2025-02-13	36.8700	36.8700	36.7200	36.7200	+16.645%	2	127	-99.401%
2025-02-10	31.1000	31.4800	31.1000	31.4800	+13.975%	42	127	-99.301%
2025-02-07	27.8500	28.2000	27.6200	27.6200	+23.635%	276	106	-99.203%
2025-01-29	22.3400	22.3400	22.3400	22.3400	+48.439%	2	42	-99.015%
2025-01-27	15.0500	15.0500	15.0500	15.0500	+5.245%	11	40	-98.538%
2025-01-16	14.3000	14.3000	14.3000	14.3000	0.000%	1	30	-98.462%
2025-01-15	14.3500	14.3500	14.3000	14.3000	-38.758%	2	29	-98.462%
2024-12-10	23.5000	23.5000	23.2000	23.3500	-15.399%	8	28	-99.058%
2024-12-04	27.7500	27.7500	27.3500	27.6000	+9.960%	22	24	-99.203%
2024-11-21	25.1000	25.1500	25.0000	25.1000	-3.462%	4	12	-99.124%
2024-11-13	26.0000	26.0000	26.0000	26.0000	+85.714%	8	10	-99.154%
2024-10-14	14.0000	14.0000	14.0000	14.0000	+19.250%	1	10	-98.429%
2024-10-08	11.7400	11.7400	11.7400	11.7400	+179.524%	1	10	-98.126%
2024-06-24	4.2000	4.2000	4.2000	4.2000	-16.000%	10	11	-94.762%
2024-06-07	5.0000	5.0000	5.0000	5.0000	0.000%	2	1	-95.600%