Dark

TOST20250620C40
TOST Jun 20 2025 40.00 Call (TOST250620C00040000)
option OPRA

EOD

May 12, 2025

4.10+51.852%(+1.40)172

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	3.10	4.10	3.08	4.10	+51.852%	172	3,463	0.000%
2025-05-09	2.12	4.01	2.12	2.70	+73.077%	878	3,524	+51.852%
2025-05-08	1.36	1.76	1.36	1.56	+16.418%	688	3,703	+162.821%
2025-05-07	1.24	1.34	1.24	1.34	+11.667%	144	3,622	+205.970%
2025-05-06	1.22	1.29	1.20	1.20	-18.367%	141	3,712	+241.667%
2025-05-05	1.39	1.57	1.39	1.47	-2.000%	51	3,690	+178.912%
2025-05-02	1.34	1.56	1.34	1.50	+5.634%	54	3,653	+173.333%
2025-05-01	1.52	1.58	1.38	1.42	+2.158%	855	3,647	+188.732%
2025-04-30	1.30	1.51	1.30	1.39	-19.186%	308	3,027	+194.964%
2025-04-29	1.58	1.74	1.58	1.72	+7.500%	233	2,804	+138.372%
2025-04-28	1.79	1.85	1.57	1.60	-10.615%	235	2,801	+156.250%
2025-04-25	1.67	1.90	1.67	1.79	+4.070%	82	2,576	+129.050%
2025-04-24	1.54	1.82	1.54	1.72	+12.418%	45	2,588	+138.372%
2025-04-23	1.80	2.02	1.40	1.53	+26.446%	118	2,584	+167.974%
2025-04-22	1.07	1.25	1.07	1.21	+15.238%	369	2,484	+238.843%
2025-04-21	1.07	1.07	1.02	1.05	-25.000%	5	2,510	+290.476%
2025-04-17	1.35	1.40	1.21	1.40	-4.762%	107	2,414	+192.857%
2025-04-16	1.52	1.52	1.27	1.47	-5.161%	8	2,414	+178.912%
2025-04-15	1.65	1.65	1.55	1.55	-3.125%	9	2,415	+164.516%
2025-04-14	1.48	1.60	1.48	1.60	+28.000%	9	2,414	+156.250%
2025-04-10	1.39	1.55	1.18	1.25	-10.072%	7	2,421	+228.000%
2025-04-09	0.74	1.40	0.67	1.39	+87.838%	48	2,423	+194.964%
2025-04-08	1.05	1.05	0.52	0.74	-33.929%	20	2,443	+454.054%
2025-04-07	0.73	1.19	0.73	1.12	+15.464%	76	2,440	+266.071%
2025-04-04	0.93	0.97	0.93	0.97	-20.492%	24	2,446	+322.680%
2025-04-03	1.13	1.23	1.13	1.22	-37.755%	15	2,450	+236.066%
2025-04-02	1.60	1.96	1.58	1.96	+26.452%	20	2,453	+109.184%
2025-04-01	1.28	1.55	1.28	1.55	+24.000%	9	2,452	+164.516%
2025-03-31	1.03	1.27	1.02	1.25	-8.759%	18	2,447	+228.000%
2025-03-28	1.59	1.59	1.27	1.37	-26.738%	82	2,438	+199.270%
2025-03-27	1.92	1.92	1.80	1.87	-10.952%	49	2,445	+119.251%
2025-03-26	2.40	2.40	2.10	2.10	-9.483%	4	2,446	+95.238%
2025-03-25	2.30	2.50	2.24	2.32	+4.036%	56	2,448	+76.724%
2025-03-24	1.90	2.23	1.90	2.23	+8.252%	234	2,438	+83.857%
2025-03-21	2.09	2.10	1.96	2.06	-11.588%	32	2,430	+99.029%
2025-03-20	2.00	2.40	2.00	2.33	+11.483%	14	2,417	+75.966%
2025-03-19	1.92	2.19	1.92	2.09	+20.115%	470	2,419	+96.172%
2025-03-18	1.75	1.75	1.55	1.74	-18.310%	4	2,198	+135.632%
2025-03-17	2.21	2.21	2.04	2.13	+4.926%	12	2,196	+92.488%
2025-03-14	1.70	2.03	1.70	2.03	+40.000%	80	2,196	+101.970%
2025-03-13	1.46	1.65	1.45	1.45	-31.925%	53	2,172	+182.759%
2025-03-12	1.97	2.13	1.97	2.13	+18.333%	9	2,172	+92.488%
2025-03-11	1.90	1.91	1.71	1.80	-5.263%	57	2,169	+127.778%
2025-03-10	1.68	1.90	1.50	1.90	-13.636%	154	2,173	+115.789%
2025-03-07	1.72	2.20	1.65	2.20	+10.000%	124	2,097	+86.364%
2025-03-06	2.40	2.70	1.95	2.00	-31.034%	28	2,099	+105.000%
2025-03-05	2.56	2.90	2.54	2.90	+16.466%	46	2,097	+41.379%
2025-03-04	2.70	2.70	2.04	2.49	-17.000%	206	2,093	+64.659%
2025-03-03	3.60	3.65	2.95	3.00	-23.077%	243	1,931	+36.667%
2025-02-28	3.34	3.90	3.34	3.90	+8.333%	128	1,780	+5.128%
2025-02-27	3.50	4.10	3.50	3.60	+11.455%	21	1,734	+13.889%
2025-02-26	3.07	3.35	3.07	3.23	+24.231%	27	1,734	+26.935%
2025-02-25	2.75	2.75	2.30	2.60	-14.754%	116	1,733	+57.692%
2025-02-24	2.99	3.11	2.85	3.05	-9.763%	69	1,740	+34.426%
2025-02-21	3.85	3.98	3.20	3.38	-26.522%	322	1,739	+21.302%
2025-02-20	5.00	5.00	3.60	4.60	-16.667%	106	1,689	-10.870%
2025-02-19	6.00	6.10	5.34	5.52	-16.364%	245	1,666	-25.725%
2025-02-18	6.61	7.27	6.20	6.60	+14.783%	74	1,551	-37.879%
2025-02-14	5.40	5.90	5.31	5.75	+9.524%	330	1,391	-28.696%
2025-02-13	5.71	5.71	5.15	5.25	-0.943%	44	1,351	-21.905%
2025-02-12	5.21	5.30	5.21	5.30	+0.952%	2	1,351	-22.642%
2025-02-11	5.60	5.60	5.25	5.25	-19.847%	24	1,351	-21.905%
2025-02-10	6.00	6.60	6.00	6.55	+3.968%	11	1,329	-37.405%
2025-02-06	6.35	6.51	6.00	6.30	+7.692%	27	1,326	-34.921%
2025-02-05	5.20	5.85	5.20	5.85	+17.000%	3	1,346	-29.915%
2025-02-04	5.45	5.50	5.00	5.00	-9.091%	60	1,346	-18.000%
2025-02-03	4.83	5.75	4.83	5.50	-14.197%	66	1,322	-25.455%
2025-01-31	6.75	6.75	6.36	6.41	+18.704%	54	1,279	-36.037%
2025-01-30	5.80	5.80	5.40	5.40	+5.675%	24	1,289	-24.074%
2025-01-29	5.05	5.11	5.05	5.11	-7.928%	2	1,266	-19.765%
2025-01-28	4.75	5.55	4.75	5.55	+13.265%	14	1,266	-26.126%
2025-01-27	4.65	5.01	4.65	4.90	-2.000%	55	1,255	-16.327%
2025-01-24	6.16	6.35	5.00	5.00	-10.714%	64	1,211	-18.000%
2025-01-23	4.75	5.60	4.40	5.60	+14.990%	32	1,184	-26.786%
2025-01-22	5.00	5.46	4.87	4.87	+2.526%	60	1,185	-15.811%
2025-01-21	4.30	4.75	4.30	4.75	+9.195%	106	1,133	-13.684%
2025-01-17	4.10	4.35	4.05	4.35	+6.098%	246	1,213	-5.747%
2025-01-16	3.85	4.13	3.85	4.10	+2.500%	25	1,213	0.000%
2025-01-15	4.65	4.65	4.00	4.00	+3.896%	10	1,211	+2.500%
2025-01-14	3.85	3.85	3.85	3.85	+18.462%	4	1,203	+6.494%
2025-01-13	3.35	3.35	3.20	3.25	-9.972%	59	1,199	+26.154%
2025-01-10	3.45	3.67	3.45	3.61	-17.011%	38	1,195	+13.573%
2025-01-08	4.40	4.40	4.25	4.35	-3.333%	5	1,196	-5.747%
2025-01-07	5.00	5.00	4.50	4.50	-15.730%	26	1,196	-8.889%
2025-01-06	4.70	5.40	4.70	5.34	+14.839%	48	1,199	-23.221%
2025-01-03	4.35	4.65	4.35	4.65	+15.099%	38	1,193	-11.828%
2024-12-31	4.20	4.20	4.04	4.04	-8.182%	210	1,203	+1.485%
2024-12-30	4.40	4.40	4.40	4.40	-3.930%	28	1,203	-6.818%
2024-12-27	4.58	4.58	4.58	4.58	-3.171%	20	1,178	-10.480%
2024-12-23	4.55	4.78	4.42	4.73	+0.638%	49	1,183	-13.319%
2024-12-20	4.65	4.70	4.65	4.70	+10.070%	15	1,171	-12.766%
2024-12-19	4.09	4.27	4.09	4.27	-12.857%	2	1,181	-3.981%
2024-12-18	5.20	5.20	4.90	4.90	-10.092%	201	1,180	-16.327%
2024-12-17	5.40	5.45	5.40	5.45	+6.863%	155	1,080	-24.771%
2024-12-13	5.95	6.00	5.05	5.10	-2.857%	350	1,080	-19.608%
2024-12-11	5.20	5.25	5.20	5.25	-0.943%	7	1,095	-21.905%
2024-12-10	5.30	5.30	5.30	5.30	+0.189%	10	1,095	-22.642%
2024-12-09	5.85	5.85	5.29	5.29	+3.725%	7	1,095	-22.495%
2024-12-06	5.10	5.10	5.10	5.10	+1.392%	4	1,094	-19.608%
2024-12-05	5.05	5.05	5.03	5.03	-4.190%	117	1,092	-18.489%
2024-12-04	7.85	8.00	5.10	5.25	-32.692%	163	992	-21.905%
2024-12-03	7.80	7.80	7.80	7.80	-1.266%	10	996	-47.436%
2024-12-02	7.55	7.90	7.55	7.90	-9.714%	89	996	-48.101%
2024-11-29	8.75	8.75	8.75	8.75	-0.681%	10	998	-53.143%
2024-11-26	9.00	9.00	8.65	8.81	+5.762%	115	998	-53.462%
2024-11-25	8.55	8.55	8.18	8.33	+2.840%	24	913	-50.780%
2024-11-21	8.45	8.45	8.10	8.10	+5.195%	53	913	-49.383%
2024-11-20	7.65	7.70	7.65	7.70	+1.449%	120	864	-46.753%
2024-11-19	6.65	7.60	6.65	7.59	+24.426%	32	844	-45.982%
2024-11-18	6.45	6.45	6.00	6.10	-7.154%	25	838	-32.787%
2024-11-15	6.70	6.70	6.57	6.57	+2.656%	24	827	-37.595%
2024-11-14	6.39	6.45	6.39	6.40	+2.400%	37	825	-35.938%
2024-11-13	6.60	6.60	6.25	6.25	+1.626%	108	789	-34.400%
2024-11-12	4.45	6.23	4.45	6.15	+29.474%	146	777	-33.333%
2024-11-11	4.18	5.05	4.18	4.75	+5.556%	31	865	-13.684%
2024-11-08	3.50	4.50	3.50	4.50	+55.709%	490	858	-8.889%
2024-11-07	2.56	2.89	2.55	2.89	+28.444%	75	791	+41.869%
2024-11-06	2.25	2.25	2.25	2.25	-3.433%	1	735	+82.222%
2024-11-04	2.00	2.33	2.00	2.33	-6.800%	6	734	+75.966%
2024-11-01	2.50	2.50	2.50	2.50	+16.279%	6	734	+64.000%
2024-10-30	2.15	2.15	2.15	2.15	+0.467%	1	735	+90.698%
2024-10-28	2.03	2.14	2.03	2.14	+10.309%	5	734	+91.589%
2024-10-25	1.94	1.94	1.94	1.94	+2.105%	20	733	+111.340%
2024-10-24	1.91	2.02	1.90	1.90	+8.571%	601	723	+115.789%
2024-10-23	1.56	1.75	1.56	1.75	-1.685%	16	1,033	+134.286%
2024-10-22	1.78	1.78	1.78	1.78	-11.443%	2	1,018	+130.337%
2024-10-21	2.01	2.01	2.01	2.01	-10.667%	100	1,018	+103.980%
2024-10-18	2.09	2.25	2.09	2.25	+22.283%	152	918	+82.222%
2024-10-17	1.70	1.84	1.70	1.84	+8.235%	211	844	+122.826%
2024-10-16	1.70	1.70	1.70	1.70	+13.333%	1	736	+141.176%
2024-10-15	1.50	1.50	1.50	1.50	-14.773%	2	736	+173.333%
2024-10-10	1.76	1.76	1.75	1.76	-2.222%	101	734	+132.955%
2024-10-09	1.70	1.80	1.70	1.80	+7.143%	2	633	+127.778%
2024-10-08	1.68	1.68	1.68	1.68	+17.483%	1	632	+144.048%
2024-10-03	1.43	1.43	1.43	1.43	-1.379%	1	632	+186.713%
2024-10-02	1.45	1.45	1.45	1.45	-23.280%	3	631	+182.759%
2024-09-27	1.85	1.89	1.85	1.89	+35.000%	4	631	+116.931%
2024-09-24	1.39	1.42	1.37	1.40	0.000%	212	630	+192.857%
2024-09-23	1.46	1.47	1.39	1.40	+16.667%	23	420	+192.857%
2024-09-20	1.03	1.20	1.03	1.20	0.000%	800	400	+241.667%

.dark-mode .XW9KfX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XW9KfX{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20250620C40TOST Jun 20 2025 40.00 Call (TOST250620C00040000)option OPRA

TOST20250620C40
TOST Jun 20 2025 40.00 Call (TOST250620C00040000)
option OPRA