Dark

TOST20260116C27
TOST Jan 16 2026 27.00 Call (TOST260116C00027000)
option OPRA

EOD

May 9, 2025

17.50+54.049%(+6.14)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	17.50	17.50	17.50	17.50	+54.049%	4	4,424	0.000%
2025-05-06	11.36	11.36	11.36	11.36	-3.483%	5	4,424	+54.049%
2025-05-02	11.76	11.77	11.76	11.77	-4.696%	4	4,419	+48.683%
2025-04-28	12.35	12.35	12.35	12.35	+2.066%	2	4,421	+41.700%
2025-04-24	12.16	12.16	12.10	12.10	+13.084%	2	4,421	+44.628%
2025-04-22	10.70	10.70	10.70	10.70	-8.625%	8	4,420	+63.551%
2025-04-14	11.71	11.71	11.71	11.71	+18.642%	1	4,420	+49.445%
2025-04-03	9.56	9.87	9.56	9.87	-10.109%	14	4,419	+77.305%
2025-04-02	10.97	10.98	10.97	10.98	+6.395%	15	4,440	+59.381%
2025-03-28	10.32	10.32	10.32	10.32	-6.182%	4	4,440	+69.574%
2025-03-27	11.00	11.00	11.00	11.00	-8.865%	5	4,440	+59.091%
2025-03-26	12.17	12.17	12.05	12.07	+7.961%	56	4,440	+44.988%
2025-03-12	11.18	11.18	11.18	11.18	+5.972%	1	4,399	+56.530%
2025-03-07	10.55	10.55	10.55	10.55	-18.217%	4	4,399	+65.877%
2025-02-26	12.90	12.90	12.90	12.90	-4.797%	1	4,401	+35.659%
2025-02-21	13.50	13.55	13.50	13.55	-20.294%	22	4,401	+29.151%
2025-02-18	16.75	17.00	16.75	17.00	+4.938%	2	4,412	+2.941%
2025-02-14	16.20	16.20	16.20	16.20	+3.053%	4	4,410	+8.025%
2025-02-12	15.72	15.72	15.72	15.72	-9.185%	1	4,410	+11.323%
2025-02-10	17.31	17.31	17.31	17.31	+11.677%	5	4,411	+1.098%
2025-01-30	15.50	15.50	15.50	15.50	-1.148%	50	4,462	+12.903%
2025-01-23	15.68	15.68	15.68	15.68	+23.953%	1	4,462	+11.607%
2025-01-16	12.65	12.65	12.65	12.65	-14.527%	1	4,457	+38.340%
2025-01-06	14.85	14.85	14.80	14.80	+8.029%	5	4,457	+18.243%
2025-01-03	13.70	13.70	13.70	13.70	+6.202%	100	4,457	+27.737%
2024-12-31	12.90	12.90	12.90	12.90	-1.527%	2	4,457	+35.659%
2024-12-19	13.24	13.24	12.70	13.10	-10.824%	22	4,457	+33.588%
2024-12-18	14.69	14.69	14.69	14.69	-7.025%	5	4,441	+19.129%
2024-12-09	15.80	15.80	15.80	15.80	+5.333%	2	4,441	+10.759%
2024-12-04	15.40	15.40	15.00	15.00	-25.000%	3	4,443	+16.667%
2024-11-26	19.20	20.00	19.20	20.00	+4.712%	2	4,441	-12.500%
2024-11-22	19.23	19.23	19.10	19.10	+0.526%	6	4,442	-8.377%
2024-11-21	18.88	19.00	18.88	19.00	+5.263%	21	4,448	-7.895%
2024-11-19	18.00	18.05	18.00	18.05	+5.248%	2	4,448	-3.047%
2024-11-15	17.15	17.15	17.15	17.15	+3.003%	2	4,449	+2.041%
2024-11-14	16.68	16.68	16.65	16.65	+1.524%	4	4,448	+5.105%
2024-11-13	15.60	16.40	15.60	16.40	+2.500%	5	4,446	+6.707%
2024-11-12	15.00	16.00	15.00	16.00	+11.111%	3	4,447	+9.375%
2024-11-11	13.82	14.40	13.82	14.40	+6.352%	4	4,448	+21.528%
2024-11-08	12.59	14.00	12.25	13.54	+28.952%	36	4,447	+29.247%
2024-11-07	10.00	10.50	10.00	10.50	+9.603%	7	4,452	+66.667%
2024-11-06	9.20	9.58	9.20	9.58	+10.115%	7	4,449	+82.672%
2024-10-31	8.70	8.70	8.70	8.70	-3.010%	1	4,451	+101.149%
2024-10-28	8.97	8.97	8.97	8.97	+5.903%	1	4,451	+95.095%
2024-10-24	8.90	8.90	8.47	8.47	-3.968%	8	4,451	+106.612%
2024-10-18	8.82	8.82	8.82	8.82	+25.106%	2	4,447	+98.413%
2024-10-14	7.05	7.05	7.05	7.05	+3.676%	3	4,448	+148.227%
2024-10-11	6.80	6.80	6.80	6.80	-15.000%	4	4,451	+157.353%
2024-10-10	8.00	8.00	8.00	8.00	+4.575%	7	4,453	+118.750%
2024-10-04	7.65	7.65	7.65	7.65	0.000%	10	4,455	+128.758%
2024-10-01	7.50	7.65	7.50	7.65	0.000%	3	4,460	+128.758%
2024-09-27	7.65	7.65	7.65	7.65	+19.345%	4	4,460	+128.758%
2024-09-26	6.49	6.49	6.41	6.41	+0.156%	3	4,458	+173.011%
2024-09-25	6.40	6.40	6.40	6.40	-9.477%	1	4,457	+173.438%
2024-09-24	7.07	7.07	7.07	7.07	+1.000%	3	4,457	+147.525%
2024-09-23	7.05	7.05	6.95	7.00	+12.000%	15	4,457	+150.000%
2024-09-20	6.25	6.25	6.25	6.25	-3.698%	4	4,458	+180.000%
2024-09-19	6.60	6.60	6.25	6.49	-0.154%	4	4,459	+169.646%
2024-09-17	6.50	6.50	6.50	6.50	+22.873%	2	4,460	+169.231%
2024-09-11	5.22	5.29	5.22	5.29	+4.752%	6	4,462	+230.813%
2024-09-03	5.05	5.05	5.05	5.05	-1.942%	2	4,466	+246.535%
2024-08-27	4.95	5.15	4.95	5.15	+7.292%	6	4,464	+239.806%
2024-08-23	4.80	4.80	4.80	4.80	-4.000%	86	4,458	+264.583%
2024-08-20	5.00	5.00	5.00	5.00	-2.913%	12	4,482	+250.000%
2024-08-16	5.15	5.15	5.15	5.15	-8.036%	2	4,494	+239.806%
2024-08-14	5.60	5.60	5.60	5.60	+16.667%	2	4,494	+212.500%
2024-08-09	4.80	4.80	4.80	4.80	-18.782%	30	4,492	+264.583%
2024-08-06	5.79	5.97	5.79	5.91	+12.571%	19	4,507	+196.108%
2024-08-05	4.70	5.25	4.70	5.25	-19.970%	12	4,520	+233.333%
2024-07-29	6.56	6.56	6.56	6.56	+4.127%	2	4,530	+166.768%
2024-07-24	6.29	6.30	6.29	6.30	-14.865%	3	4,532	+177.778%
2024-07-23	7.40	7.40	7.40	7.40	-0.937%	2	4,533	+136.486%
2024-07-19	7.36	7.47	7.36	7.47	+6.410%	6	4,535	+134.270%
2024-07-18	7.02	7.02	7.02	7.02	+4.000%	4	4,538	+149.288%
2024-07-17	6.75	6.75	6.75	6.75	-6.250%	1	4,542	+159.259%
2024-07-16	7.20	7.20	7.20	7.20	+13.744%	1	4,541	+143.056%
2024-07-15	6.29	6.33	6.29	6.33	+3.770%	6	4,542	+176.461%
2024-07-12	6.00	6.10	6.00	6.10	+13.383%	50	4,543	+186.885%
2024-07-11	5.38	5.38	5.38	5.38	+4.264%	1	4,514	+225.279%
2024-07-10	5.92	5.92	5.16	5.16	-16.098%	12	4,514	+239.147%
2024-07-08	6.15	6.15	6.15	6.15	-4.206%	1	4,510	+184.553%
2024-07-05	6.42	6.42	6.42	6.42	+1.905%	2	4,510	+172.586%
2024-07-02	6.30	6.30	6.30	6.30	+0.800%	2	4,511	+177.778%
2024-07-01	6.50	6.50	6.25	6.25	-5.303%	2	4,511	+180.000%
2024-06-27	6.60	6.70	6.60	6.60	+2.484%	12	4,511	+165.152%
2024-06-26	6.44	6.44	6.44	6.44	-1.075%	1	4,510	+171.739%
2024-06-25	6.41	6.51	6.40	6.51	-0.459%	4,003	4,510	+168.817%
2024-06-24	6.20	6.55	6.20	6.54	+3.810%	9	508	+167.584%
2024-06-20	6.02	6.36	6.02	6.30	+8.434%	3	505	+177.778%
2024-06-18	5.81	5.81	5.81	5.81	+31.448%	10	513	+201.205%
2024-06-11	4.42	4.42	4.42	4.42	+1.609%	1	513	+295.928%
2024-06-07	4.35	4.35	4.35	4.35	-10.309%	2	512	+302.299%
2024-06-05	4.85	4.85	4.85	4.85	-1.822%	1	512	+260.825%
2024-06-04	4.94	4.94	4.94	4.94	-1.200%	6	513	+254.251%
2024-06-03	5.60	5.60	5.00	5.00	-9.091%	14	515	+250.000%
2024-05-31	5.50	5.55	5.40	5.50	+20.879%	208	517	+218.182%
2024-05-29	5.60	5.60	4.55	4.55	-31.886%	3	416	+284.615%
2024-05-28	6.92	6.92	6.68	6.68	+1.829%	110	416	+161.976%
2024-05-24	6.40	6.85	6.40	6.56	+0.153%	38	306	+166.768%
2024-05-23	6.55	6.55	6.55	6.55	-13.702%	1	306	+167.176%
2024-05-22	7.59	7.59	7.59	7.59	-4.528%	1	306	+130.567%
2024-05-20	7.95	7.95	7.95	7.95	-2.930%	1	306	+120.126%
2024-05-17	8.19	8.19	8.19	8.19	-1.916%	2	305	+113.675%
2024-05-16	8.11	8.35	8.11	8.35	+1.582%	4	304	+109.581%
2024-05-15	8.22	8.22	8.22	8.22	+1.481%	1	304	+112.895%
2024-05-14	8.10	8.10	8.10	8.10	+7.285%	1	305	+116.049%
2024-05-13	7.55	7.55	7.55	7.55	-5.978%	1	304	+131.788%
2024-05-10	8.20	9.00	8.00	8.03	+1.646%	54	304	+117.933%
2024-05-09	8.07	8.35	7.90	7.90	-4.242%	15	298	+121.519%
2024-05-08	7.45	8.25	7.45	8.25	+37.271%	18	291	+112.121%
2024-05-07	6.01	6.01	6.01	6.01	+1.864%	1	285	+191.181%
2024-05-03	6.30	6.30	5.90	5.90	-5.600%	4	285	+196.610%
2024-04-30	6.25	6.25	6.25	6.25	-8.759%	1	283	+180.000%
2024-04-26	6.85	6.85	6.85	6.85	+30.476%	10	283	+155.474%
2024-04-22	5.25	5.25	5.25	5.25	-10.256%	1	283	+233.333%
2024-04-16	5.85	5.85	5.85	5.85	-5.645%	20	282	+199.145%
2024-04-09	6.20	6.20	6.20	6.20	+0.813%	1	282	+182.258%
2024-04-05	6.15	6.15	6.15	6.15	-0.324%	4	282	+184.553%
2024-03-20	6.17	6.17	6.17	6.17	-19.346%	1	282	+183.630%
2024-03-11	7.65	7.65	7.65	7.65	+3.378%	2	282	+128.758%
2024-03-07	7.45	7.45	7.40	7.40	+10.945%	30	284	+136.486%
2024-03-05	6.67	6.67	6.67	6.67	+6.210%	1	269	+162.369%
2024-02-29	6.28	6.28	6.28	6.28	+4.667%	10	270	+178.662%
2024-02-28	6.00	6.00	6.00	6.00	+13.208%	20	260	+191.667%
2024-02-27	5.65	5.65	5.30	5.30	+1.923%	20	245	+230.189%
2024-02-26	5.20	5.20	5.20	5.20	-6.810%	4	230	+236.538%
2024-02-20	5.58	5.58	5.58	5.58	-0.888%	1	230	+213.620%
2024-02-16	5.64	5.64	5.63	5.63	+18.526%	8	229	+210.835%
2024-02-15	4.27	4.75	4.27	4.75	+6.502%	3	229	+268.421%
2024-02-13	4.46	4.46	4.46	4.46	-0.889%	1	228	+292.377%
2024-02-09	4.48	4.50	4.48	4.50	+26.761%	8	228	+288.889%
2024-02-06	3.55	3.55	3.55	3.55	-5.333%	1	223	+392.958%
2024-02-05	3.75	3.75	3.75	3.75	-6.250%	1	223	+366.667%
2024-02-02	4.02	4.02	4.00	4.00	+6.667%	2	223	+337.500%
2024-02-01	3.75	3.75	3.75	3.75	0.000%	3	223	+366.667%
2024-01-30	3.75	3.75	3.65	3.75	+4.749%	90	220	+366.667%
2024-01-29	3.55	3.58	3.55	3.58	+5.294%	2	130	+388.827%
2024-01-26	3.40	3.40	3.40	3.40	+19.298%	71	129	+414.706%
2024-01-24	2.85	2.85	2.85	2.85	+1.786%	1	58	+514.035%
2024-01-23	3.10	3.10	2.80	2.80	-8.795%	9	57	+525.000%
2024-01-19	3.07	3.07	3.05	3.07	-9.706%	24	52	+470.033%
2024-01-12	3.40	3.40	3.40	3.40	+10.749%	1	29	+414.706%
2024-01-03	3.15	3.15	3.07	3.07	-17.694%	2	29	+470.033%
2023-12-20	3.73	3.73	3.73	3.73	+8.116%	1	28	+369.169%
2023-12-19	3.45	3.45	3.45	3.45	+28.253%	1	28	+407.246%
2023-12-13	2.69	2.69	2.69	2.69	+16.957%	1	28	+550.558%
2023-12-11	2.30	2.30	2.30	2.30	+5.505%	2	29	+660.870%
2023-11-30	2.18	2.18	2.18	2.18	+17.838%	1	27	+702.752%
2023-11-24	1.85	1.85	1.85	1.85	-13.953%	1	27	+845.946%
2023-11-21	2.15	2.15	2.15	2.15	-37.861%	2	26	+713.953%
2023-11-06	3.46	3.46	3.46	3.46	-6.486%	20	24	+405.780%
2023-11-03	3.70	3.70	3.70	3.70	+25.424%	20	24	+372.973%
2023-10-27	2.95	2.95	2.95	2.95	-18.056%	1	4	+493.220%
2023-10-19	3.60	3.60	3.60	3.60	+3.448%	1	4	+386.111%
2023-10-05	3.48	3.48	3.48	3.48	-14.074%	1	4	+402.874%
2023-09-21	4.05	4.05	4.05	4.05	-21.359%	1	3	+332.099%
2023-09-15	5.15	5.15	5.15	5.15	-3.377%	1	2	+239.806%
2023-09-13	5.33	5.33	5.33	5.33	0.000%	1	1	+228.330%

.dark-mode .JZdSVy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JZdSVy{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20260116C27TOST Jan 16 2026 27.00 Call (TOST260116C00027000)option OPRA

TOST20260116C27
TOST Jan 16 2026 27.00 Call (TOST260116C00027000)
option OPRA