Dark

TOST20250620C45
TOST Jun 20 2025 45.00 Call (TOST250620C00045000)
option OPRA

EOD

May 12, 2025

1.27+84.058%(+0.58)286

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.80	1.27	0.70	1.27	+84.058%	286	4,755	0.000%
2025-05-09	0.65	1.41	0.65	0.69	+50.000%	2,640	4,781	+84.058%
2025-05-08	0.36	0.53	0.36	0.46	+35.294%	427	4,058	+176.087%
2025-05-07	0.36	0.41	0.34	0.34	-15.000%	1,057	3,724	+273.529%
2025-05-06	0.33	0.41	0.33	0.40	-18.367%	183	2,803	+217.500%
2025-05-05	0.45	0.52	0.42	0.49	-2.000%	14	2,815	+159.184%
2025-05-02	0.40	0.50	0.40	0.50	+19.048%	40	2,819	+154.000%
2025-05-01	0.49	0.49	0.42	0.42	-4.545%	17	2,818	+202.381%
2025-04-30	0.40	0.49	0.37	0.44	-22.807%	8	2,815	+188.636%
2025-04-29	0.55	0.57	0.52	0.57	+14.000%	24	2,814	+122.807%
2025-04-28	0.54	0.60	0.50	0.50	-16.667%	8	2,812	+154.000%
2025-04-25	0.65	0.65	0.60	0.60	0.000%	6	2,806	+111.667%
2025-04-24	0.44	0.61	0.44	0.60	+15.385%	79	2,807	+111.667%
2025-04-23	0.57	0.65	0.52	0.52	+26.829%	4	2,808	+144.231%
2025-04-22	0.40	0.41	0.40	0.41	+36.667%	43	2,806	+209.756%
2025-04-21	0.30	0.30	0.30	0.30	-33.333%	10	2,793	+323.333%
2025-04-16	0.45	0.45	0.45	0.45	-11.765%	1	2,793	+182.222%
2025-04-15	0.51	0.51	0.51	0.51	-28.169%	1	2,793	+149.020%
2025-04-14	0.67	0.74	0.65	0.71	+26.786%	30	2,793	+78.873%
2025-04-11	0.45	0.60	0.45	0.56	+21.739%	80	2,818	+126.786%
2025-04-09	0.25	0.50	0.25	0.46	+43.750%	27	2,841	+176.087%
2025-04-08	0.32	0.32	0.32	0.32	-8.571%	4	2,866	+296.875%
2025-04-07	0.54	0.55	0.35	0.35	-22.222%	26	2,870	+262.857%
2025-04-04	0.36	0.54	0.36	0.45	-2.174%	282	2,875	+182.222%
2025-04-03	0.46	0.46	0.46	0.46	-25.806%	1	2,803	+176.087%
2025-04-01	0.64	0.67	0.62	0.62	+19.231%	11	2,804	+104.839%
2025-03-31	0.43	0.52	0.43	0.52	-34.177%	75	2,803	+144.231%
2025-03-27	0.79	0.79	0.79	0.79	-13.187%	2	2,793	+60.759%
2025-03-26	1.16	1.16	0.90	0.91	-10.784%	8	2,795	+39.560%
2025-03-25	1.06	1.10	1.02	1.02	+2.000%	22	2,795	+24.510%
2025-03-24	0.90	1.00	0.77	1.00	+5.263%	20	2,796	+27.000%
2025-03-21	0.95	0.95	0.95	0.95	-14.414%	10	2,786	+33.684%
2025-03-20	1.10	1.11	1.10	1.11	+9.901%	10	2,787	+14.414%
2025-03-19	0.92	1.07	0.92	1.01	+38.356%	315	2,787	+25.743%
2025-03-18	0.73	0.73	0.73	0.73	-27.723%	3	2,822	+73.973%
2025-03-17	1.01	1.01	1.01	1.01	+1.000%	44	2,822	+25.743%
2025-03-14	0.94	1.00	0.94	1.00	+40.845%	202	2,822	+27.000%
2025-03-13	0.75	0.84	0.70	0.71	-32.381%	22	2,839	+78.873%
2025-03-12	1.15	1.15	0.98	1.05	+31.250%	89	2,839	+20.952%
2025-03-11	0.89	1.00	0.80	0.80	-6.977%	19	2,829	+58.750%
2025-03-10	0.89	0.90	0.76	0.86	-25.217%	22	2,818	+47.674%
2025-03-07	0.75	1.15	0.75	1.15	+21.053%	48	2,820	+10.435%
2025-03-06	1.12	1.12	0.95	0.95	-37.086%	11	2,824	+33.684%
2025-03-05	1.13	1.51	1.13	1.51	+22.764%	6	2,835	-15.894%
2025-03-04	1.20	1.30	1.07	1.23	-25.455%	103	2,837	+3.252%
2025-03-03	1.97	1.99	1.65	1.65	-17.085%	33	2,834	-23.030%
2025-02-28	1.82	1.99	1.75	1.99	+8.743%	42	2,853	-36.181%
2025-02-27	2.13	2.30	1.83	1.83	+0.549%	30	2,859	-30.601%
2025-02-26	1.75	1.82	1.69	1.82	+54.237%	276	2,863	-30.220%
2025-02-25	1.23	1.34	1.18	1.18	-30.588%	221	3,053	+7.627%
2025-02-24	1.85	1.85	1.51	1.70	-10.995%	932	3,053	-25.294%
2025-02-21	2.17	2.35	1.75	1.91	-26.538%	208	3,902	-33.508%
2025-02-20	2.93	2.93	1.98	2.60	-25.714%	295	3,849	-51.154%
2025-02-19	4.00	4.00	3.40	3.50	-20.455%	1,429	3,833	-63.714%
2025-02-18	4.55	4.95	4.15	4.40	+16.711%	1,010	3,628	-71.136%
2025-02-14	3.50	4.05	3.30	3.77	+12.537%	64	2,712	-66.313%
2025-02-13	3.30	3.35	3.29	3.35	-0.593%	14	2,706	-62.090%
2025-02-12	3.37	3.37	3.37	3.37	-0.882%	1	2,706	-62.315%
2025-02-11	3.70	3.70	3.40	3.40	-20.930%	10	2,706	-62.647%
2025-02-10	4.05	4.30	4.05	4.30	-0.922%	25	2,706	-70.465%
2025-02-07	4.65	5.10	4.34	4.34	-1.364%	12	2,710	-70.737%
2025-02-06	4.25	4.40	4.00	4.40	+22.222%	12	2,713	-71.136%
2025-02-05	3.30	3.60	3.30	3.60	+10.769%	5	2,723	-64.722%
2025-02-04	3.45	3.51	3.25	3.25	-8.451%	30	2,723	-60.923%
2025-02-03	3.40	3.63	3.40	3.55	-11.250%	16	2,698	-64.225%
2025-01-31	4.22	4.36	4.00	4.00	+12.676%	78	2,688	-68.250%
2025-01-30	3.81	3.81	3.29	3.55	+7.576%	24	2,659	-64.225%
2025-01-29	3.30	3.30	3.25	3.30	-4.348%	10	2,652	-61.515%
2025-01-28	3.30	3.60	3.30	3.45	+5.505%	16	2,650	-63.188%
2025-01-27	3.27	3.27	3.27	3.27	+3.810%	1	2,649	-61.162%
2025-01-24	4.00	4.00	3.15	3.15	-10.000%	24	2,648	-59.683%
2025-01-23	3.48	3.50	3.48	3.50	+12.903%	2	2,644	-63.714%
2025-01-22	3.20	3.20	3.10	3.10	0.000%	13	2,643	-59.032%
2025-01-21	2.80	3.10	2.75	3.10	+10.714%	20	2,643	-59.032%
2025-01-17	2.58	2.80	2.50	2.80	+8.108%	840	2,305	-54.643%
2025-01-16	2.59	2.59	2.59	2.59	+25.121%	1	2,305	-50.965%
2025-01-13	2.00	2.07	2.00	2.07	-8.407%	22	2,304	-38.647%
2025-01-10	2.20	2.26	2.20	2.26	-17.216%	4	2,304	-43.805%
2025-01-08	2.85	2.85	2.73	2.73	-8.389%	10	2,310	-53.480%
2025-01-07	3.25	3.25	2.98	2.98	-16.292%	6	2,310	-57.383%
2025-01-06	3.49	3.56	3.49	3.56	+46.502%	7	2,310	-64.326%
2025-01-02	2.43	2.43	2.43	2.43	-6.178%	6	2,310	-47.737%
2024-12-31	2.63	2.63	2.59	2.59	-22.687%	5	2,315	-50.965%
2024-12-26	3.41	3.41	3.35	3.35	+1.515%	2	2,315	-62.090%
2024-12-24	3.30	3.30	3.30	3.30	+6.452%	16	2,315	-61.515%
2024-12-23	3.02	3.10	3.02	3.10	-3.125%	19	2,315	-59.032%
2024-12-20	2.67	3.20	2.67	3.20	+14.286%	301	2,311	-60.313%
2024-12-19	2.75	2.80	2.75	2.80	-6.667%	7	2,310	-54.643%
2024-12-18	3.53	3.53	3.00	3.00	-18.919%	18	2,303	-57.667%
2024-12-17	3.70	3.70	3.70	3.70	+11.782%	10	2,295	-65.676%
2024-12-16	3.31	3.31	3.31	3.31	-2.647%	2	2,297	-61.631%
2024-12-13	4.20	4.25	3.40	3.40	-18.072%	78	2,297	-62.647%
2024-12-12	4.24	4.24	4.13	4.15	+13.699%	130	2,318	-69.398%
2024-12-11	3.85	3.85	3.65	3.65	-3.947%	15	2,438	-65.205%
2024-12-10	3.89	4.00	3.70	3.80	+2.703%	7	2,433	-66.579%
2024-12-06	3.30	3.75	3.30	3.70	+5.714%	422	2,432	-65.676%
2024-12-05	3.35	3.50	3.35	3.50	+2.941%	1,681	2,230	-63.714%
2024-12-04	5.65	5.65	3.36	3.40	-39.286%	155	760	-62.647%
2024-12-03	5.50	5.65	5.50	5.60	+1.818%	28	667	-77.321%
2024-12-02	5.75	5.75	5.40	5.50	-11.290%	9	667	-76.909%
2024-11-29	6.15	6.20	6.15	6.20	+8.772%	18	664	-79.516%
2024-11-27	5.80	5.80	5.69	5.70	-5.000%	27	657	-77.719%
2024-11-26	6.22	6.22	6.00	6.00	-2.439%	9	657	-78.833%
2024-11-25	6.03	6.15	6.03	6.15	+0.820%	4	656	-79.350%
2024-11-22	6.15	6.15	6.10	6.10	+5.172%	4	655	-79.180%
2024-11-21	5.60	6.16	5.60	5.80	+5.455%	55	655	-78.103%
2024-11-20	5.56	5.56	5.47	5.50	+1.852%	6	644	-76.909%
2024-11-19	5.20	5.40	5.20	5.40	+27.358%	15	643	-76.481%
2024-11-18	4.35	4.35	4.24	4.24	-9.402%	8	640	-70.047%
2024-11-15	5.00	5.00	4.68	4.68	+4.000%	18	632	-72.863%
2024-11-14	4.40	4.50	4.37	4.50	-1.747%	16	634	-71.778%
2024-11-13	4.57	4.58	4.50	4.58	+6.512%	19	620	-72.271%
2024-11-12	3.60	4.30	3.60	4.30	+28.358%	738	634	-70.465%
2024-11-11	3.12	3.35	3.12	3.35	+26.415%	21	899	-62.090%
2024-11-08	2.50	3.00	2.27	2.65	+44.022%	340	898	-52.075%
2024-11-07	1.60	1.85	1.52	1.84	+36.296%	155	790	-30.978%
2024-11-06	1.35	1.35	1.35	1.35	0.000%	3	719	-5.926%
2024-11-05	1.35	1.35	1.35	1.35	-6.897%	300	716	-5.926%
2024-11-01	1.45	1.45	1.45	1.45	+22.881%	2	416	-12.414%
2024-10-30	1.18	1.18	1.18	1.18	+7.273%	1	415	+7.627%
2024-10-24	1.25	1.25	1.10	1.10	+3.774%	414	415	+15.455%
2024-10-22	1.06	1.06	1.06	1.06	-6.195%	1	2	+19.811%
2024-10-21	1.13	1.13	1.13	1.13	0.000%	1	1	+12.389%

.dark-mode .FhVzNm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FhVzNm{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20250620C45TOST Jun 20 2025 45.00 Call (TOST250620C00045000)option OPRA

TOST20250620C45
TOST Jun 20 2025 45.00 Call (TOST250620C00045000)
option OPRA