Dark

TOST20260116C18
TOST Jan 16 2026 18.00 Call (TOST260116C00018000)
option OPRA

EOD

May 9, 2025

24.05+27.181%(+5.14)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	23.92	24.05	23.92	24.05	+27.181%	4	217	0.000%
2025-05-02	18.91	18.91	18.91	18.91	+44.904%	2	218	+27.181%
2025-04-08	15.50	15.50	13.05	13.05	-18.590%	10	219	+84.291%
2025-04-07	15.05	16.03	15.05	16.03	-0.497%	20	234	+50.031%
2025-04-03	16.11	16.11	16.11	16.11	-4.956%	2	234	+49.286%
2025-03-28	16.95	16.95	16.95	16.95	-7.980%	30	234	+41.888%
2025-03-27	18.42	18.42	18.42	18.42	-5.780%	5	244	+30.565%
2025-03-25	19.90	19.90	19.55	19.55	+12.745%	2	239	+23.018%
2025-03-07	17.30	17.35	17.30	17.34	-3.827%	30	238	+38.697%
2025-03-04	18.03	18.03	18.03	18.03	-13.234%	2	238	+33.389%
2025-02-26	20.78	20.78	20.78	20.78	-11.499%	1	240	+15.736%
2025-01-30	23.48	23.48	23.48	23.48	+5.291%	1	239	+2.428%
2025-01-27	22.30	22.30	22.30	22.30	+14.948%	2	240	+7.848%
2025-01-14	19.40	19.40	19.40	19.40	+0.518%	20	242	+23.969%
2024-12-19	19.30	19.30	19.30	19.30	-9.813%	1	262	+24.611%
2024-12-18	21.40	21.40	21.40	21.40	-2.727%	1	262	+12.383%
2024-12-16	21.75	22.00	21.75	22.00	-3.084%	10	263	+9.318%
2024-12-12	22.70	22.70	22.70	22.70	+9.662%	5	273	+5.947%
2024-12-11	20.70	20.70	20.70	20.70	-8.811%	29	276	+16.184%
2024-12-09	22.70	22.70	22.70	22.70	+5.093%	10	290	+5.947%
2024-12-05	21.60	21.60	21.60	21.60	-15.625%	5	280	+11.343%
2024-12-03	25.60	25.60	25.60	25.60	-2.476%	2	285	-6.055%
2024-11-25	26.25	26.25	26.25	26.25	+12.420%	5	287	-8.381%
2024-11-18	23.35	23.35	23.35	23.35	-2.708%	10	292	+2.998%
2024-11-14	23.62	24.00	23.62	24.00	+2.128%	2	298	+0.208%
2024-11-13	23.50	23.50	23.50	23.50	+60.849%	1	300	+2.340%
2024-10-30	14.00	14.61	14.00	14.61	+0.968%	8	301	+64.613%
2024-10-18	14.47	14.47	14.47	14.47	+8.797%	6	296	+66.206%
2024-10-16	13.30	13.30	13.30	13.30	+5.388%	1	293	+80.827%
2024-10-15	12.62	12.62	12.62	12.62	-6.171%	1	294	+90.571%
2024-10-10	13.45	13.45	13.45	13.45	+8.555%	2	295	+78.810%
2024-09-24	12.28	12.39	12.28	12.39	+5.897%	3	297	+94.108%
2024-09-20	11.70	11.70	11.70	11.70	+3.175%	48	297	+105.556%
2024-09-18	11.34	11.34	11.34	11.34	+3.091%	2	321	+112.081%
2024-09-12	11.00	11.00	11.00	11.00	+34.969%	5	323	+118.636%
2024-09-06	8.15	8.15	8.15	8.15	-13.665%	10	326	+195.092%
2024-08-27	9.25	9.44	9.25	9.44	+1.288%	6	331	+154.767%
2024-08-22	9.32	9.32	9.32	9.32	-6.800%	2	326	+158.047%
2024-08-19	10.00	10.00	10.00	10.00	-0.794%	1	324	+140.500%
2024-08-15	10.08	10.08	10.08	10.08	+8.387%	2	325	+138.591%
2024-08-12	9.05	9.30	9.05	9.30	+3.333%	4	325	+158.602%
2024-08-09	9.00	9.00	9.00	9.00	+10.429%	4	327	+167.222%
2024-08-08	8.15	8.15	8.15	8.15	-2.976%	1	327	+195.092%
2024-08-07	9.00	9.00	8.40	8.40	-20.829%	21	328	+186.310%
2024-08-01	10.61	10.61	10.61	10.61	+5.994%	1	308	+126.673%
2024-07-25	10.01	10.01	10.01	10.01	-16.583%	4	308	+140.260%
2024-07-16	12.00	12.00	12.00	12.00	+17.647%	1	312	+100.417%
2024-07-12	10.20	10.20	10.20	10.20	+16.041%	10	313	+135.784%
2024-06-14	8.79	8.79	8.79	8.79	+7.853%	2	308	+173.606%
2024-06-07	8.20	8.20	8.15	8.15	-3.892%	6	307	+195.092%
2024-06-06	8.85	8.85	8.47	8.48	+2.169%	4	308	+183.608%
2024-06-05	8.30	8.30	8.30	8.30	-34.646%	1	309	+189.759%
2024-05-14	12.70	12.70	12.70	12.70	+2.419%	1	310	+89.370%
2024-05-13	12.40	12.40	12.40	12.40	+3.333%	1	311	+93.952%
2024-05-10	12.00	12.00	12.00	12.00	-4.000%	2	312	+100.417%
2024-05-09	12.40	12.72	12.40	12.50	-2.267%	21	313	+92.400%
2024-05-08	12.50	12.79	12.13	12.79	+25.392%	14	312	+88.038%
2024-05-07	10.20	10.20	10.20	10.20	+2.926%	1	303	+135.784%
2024-05-06	9.91	9.91	9.91	9.91	-0.900%	1	302	+142.684%
2024-05-03	10.00	10.00	10.00	10.00	-4.671%	2	301	+140.500%
2024-04-26	10.34	10.49	10.34	10.49	+19.205%	4	300	+129.266%
2024-04-22	8.80	8.80	8.80	8.80	+0.571%	1	298	+173.295%
2024-04-19	8.80	9.00	8.75	8.75	-5.405%	28	299	+174.857%
2024-04-17	9.45	9.45	9.25	9.25	-0.857%	23	273	+160.000%
2024-04-16	9.33	9.33	9.33	9.33	-15.182%	1	250	+157.771%
2024-04-11	11.00	11.00	11.00	11.00	+9.453%	4	250	+118.636%
2024-04-09	10.05	10.05	10.05	10.05	0.000%	1	254	+139.303%
2024-04-05	10.05	10.05	10.05	10.05	-11.062%	2	255	+139.303%
2024-04-01	11.30	11.30	11.30	11.30	+3.196%	2	254	+112.832%
2024-03-21	10.90	10.95	10.90	10.95	+10.606%	2	252	+119.635%
2024-03-19	9.90	9.90	9.90	9.90	-2.367%	1	252	+142.929%
2024-03-18	10.14	10.14	10.14	10.14	-12.812%	1	253	+137.179%
2024-03-13	11.63	11.63	11.63	11.63	+5.727%	2	252	+106.793%
2024-03-08	11.00	11.00	11.00	11.00	0.000%	2	252	+118.636%
2024-03-04	10.00	11.00	10.00	11.00	+7.738%	2	251	+118.636%
2024-02-29	10.20	10.21	10.20	10.21	+6.911%	16	252	+135.553%
2024-02-28	9.45	9.58	9.45	9.55	+11.696%	6	251	+151.832%
2024-02-26	8.60	8.60	8.54	8.55	+6.875%	23	247	+181.287%
2024-02-20	9.18	9.18	8.00	8.00	-15.523%	16	264	+200.625%
2024-02-16	9.81	9.81	9.47	9.47	+35.286%	28	274	+153.960%
2024-02-15	7.50	7.50	7.00	7.00	-7.895%	2	274	+243.571%
2024-02-13	7.44	7.60	7.44	7.60	-1.935%	16	272	+216.447%
2024-02-12	7.55	7.80	7.50	7.75	+7.639%	14	271	+210.323%
2024-02-09	7.20	7.20	7.15	7.20	+0.279%	18	273	+234.028%
2024-02-08	7.20	7.20	7.18	7.18	+11.318%	3	260	+234.958%
2024-02-01	6.30	6.45	6.30	6.45	+2.707%	3	258	+272.868%
2024-01-29	6.28	6.28	6.28	6.28	+4.667%	1	256	+282.962%
2024-01-26	6.00	6.00	6.00	6.00	+16.732%	1	256	+300.833%
2024-01-25	5.00	5.14	5.00	5.14	+4.898%	11	255	+367.899%
2024-01-24	5.10	5.10	4.90	4.90	-6.130%	3	244	+390.816%
2024-01-23	5.65	5.65	5.22	5.22	-4.044%	10	242	+360.728%
2024-01-22	5.97	6.00	5.44	5.44	-1.091%	12	235	+342.096%
2024-01-19	5.61	5.61	5.50	5.50	+4.962%	54	243	+337.273%
2024-01-17	5.26	5.26	5.24	5.24	-7.746%	2	189	+358.969%
2024-01-16	5.50	5.68	5.50	5.68	-6.579%	2	189	+323.415%
2024-01-12	6.30	6.30	6.08	6.08	-5.000%	3	186	+295.559%
2024-01-11	6.90	6.95	6.40	6.40	-18.987%	7	186	+275.781%
2024-01-10	6.75	7.90	6.75	7.90	+16.176%	7	183	+204.430%
2024-01-09	6.80	6.80	6.80	6.80	+3.817%	1	181	+253.676%
2024-01-08	6.60	6.60	6.55	6.55	+3.312%	20	180	+267.176%
2023-12-29	6.53	6.53	6.34	6.34	-8.777%	4	167	+279.338%
2023-12-28	6.72	6.95	6.64	6.95	+6.432%	13	167	+246.043%
2023-12-27	6.65	6.65	6.50	6.53	-2.683%	5	164	+268.300%
2023-12-26	6.30	6.71	6.30	6.71	+10.000%	3	163	+258.420%
2023-12-21	6.10	6.10	6.10	6.10	-7.716%	10	163	+294.262%
2023-12-20	6.61	6.61	6.61	6.61	+8.007%	1	173	+263.843%
2023-12-19	5.60	6.30	5.60	6.12	+10.270%	4	173	+292.974%
2023-12-18	5.55	5.55	5.55	5.55	+4.128%	4	173	+333.333%
2023-12-15	5.32	5.35	5.30	5.33	-4.821%	40	173	+351.220%
2023-12-14	5.50	5.70	5.50	5.60	+21.739%	4	151	+329.464%
2023-12-11	4.40	4.60	4.40	4.60	+12.195%	2	148	+422.826%
2023-12-08	4.10	4.10	4.10	4.10	-4.429%	1	148	+486.585%
2023-12-04	4.29	4.29	4.29	4.29	-0.233%	9	148	+460.606%
2023-11-29	4.40	4.40	4.30	4.30	+10.256%	16	139	+459.302%
2023-11-28	3.90	3.90	3.90	3.90	+5.405%	3	124	+516.667%
2023-11-27	3.70	3.70	3.70	3.70	+2.778%	4	124	+550.000%
2023-11-24	3.60	3.60	3.60	3.60	+2.857%	1	120	+568.056%
2023-11-21	3.51	3.60	3.50	3.50	-12.500%	10	119	+587.143%
2023-11-14	4.00	4.00	4.00	4.00	+11.111%	2	112	+501.250%
2023-11-13	3.70	3.70	3.60	3.60	-2.439%	3	112	+568.056%
2023-11-10	3.75	3.75	3.60	3.69	+1.653%	5	110	+551.762%
2023-11-09	3.63	3.63	3.63	3.63	-13.571%	10	106	+562.534%
2023-11-08	3.88	4.20	3.88	4.20	-30.000%	5	101	+472.619%
2023-11-07	6.02	6.02	6.00	6.00	+3.448%	2	97	+300.833%
2023-11-06	5.80	5.80	5.80	5.80	-4.918%	5	95	+314.655%
2023-11-03	6.36	6.36	6.10	6.10	+9.515%	17	90	+294.262%
2023-11-02	5.57	5.57	5.57	5.57	+7.322%	1	75	+331.777%
2023-10-31	5.19	5.19	5.19	5.19	+2.165%	1	74	+363.391%
2023-10-30	4.90	5.20	4.90	5.08	+2.213%	42	74	+373.425%
2023-10-27	5.30	5.30	4.97	4.97	-24.697%	54	67	+383.903%
2023-10-19	6.40	6.60	6.40	6.60	+1.852%	357	389	+264.394%
2023-10-18	6.50	6.50	6.48	6.48	+8.000%	10	389	+271.142%
2023-10-13	6.21	6.21	6.00	6.00	-17.469%	350	384	+300.833%
2023-10-11	7.27	7.27	7.27	7.27	+21.167%	10	66	+230.812%
2023-10-09	6.00	6.00	6.00	6.00	+3.448%	22	56	+300.833%
2023-10-05	5.80	5.80	5.80	5.80	-14.454%	1	34	+314.655%
2023-10-02	6.78	6.78	6.78	6.78	-6.483%	1	33	+254.720%
2023-09-28	7.35	7.35	6.95	7.25	+6.618%	29	32	+231.724%
2023-09-26	6.80	6.80	6.80	6.80	-8.108%	2	3	+253.676%
2023-09-20	7.40	7.40	7.40	7.40	0.000%	1	1	+225.000%

.dark-mode .B4Y5zj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B4Y5zj{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20260116C18TOST Jan 16 2026 18.00 Call (TOST260116C00018000)option OPRA

TOST20260116C18
TOST Jan 16 2026 18.00 Call (TOST260116C00018000)
option OPRA