Dark

TOST20260116C32
TOST Jan 16 2026 32.00 Call (TOST260116C00032000)
option OPRA

EOD

May 12, 2025

13.45+9.439%(+1.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	13.45	13.45	13.45	13.45	+9.439%	1	3,480	0.000%
2025-05-09	12.29	12.29	12.29	12.29	+41.264%	10	3,480	+9.439%
2025-05-05	8.70	8.70	8.70	8.70	-8.421%	2	3,480	+54.598%
2025-04-23	9.50	9.50	9.50	9.50	+31.944%	10	3,480	+41.579%
2025-04-21	7.20	7.20	7.20	7.20	-11.330%	30	3,480	+86.806%
2025-04-15	8.12	8.12	8.12	8.12	-0.368%	1	3,480	+65.640%
2025-04-14	8.15	8.15	8.15	8.15	+2.516%	4	3,479	+65.031%
2025-04-09	7.95	7.95	7.95	7.95	+24.219%	5	3,479	+69.182%
2025-04-08	6.40	6.40	6.40	6.40	+5.785%	10	3,474	+110.156%
2025-04-07	6.20	6.20	6.05	6.05	-3.968%	20	3,473	+122.314%
2025-04-04	6.01	6.30	6.01	6.30	-11.392%	60	3,473	+113.492%
2025-04-03	7.11	7.11	7.11	7.11	+2.302%	2	3,459	+89.170%
2025-03-31	6.95	6.95	6.95	6.95	-4.138%	3	3,458	+93.525%
2025-03-28	7.40	7.40	7.25	7.25	-15.698%	6	3,456	+85.517%
2025-03-27	8.60	8.63	8.59	8.60	-8.021%	129	3,456	+56.395%
2025-03-26	9.80	9.80	9.35	9.35	-5.268%	2	3,492	+43.850%
2025-03-25	9.87	9.87	9.87	9.87	+11.525%	30	3,490	+36.272%
2025-03-20	8.85	8.85	8.85	8.85	+6.242%	2	3,460	+51.977%
2025-03-19	8.35	8.35	8.33	8.33	+4.780%	2	3,460	+61.465%
2025-03-17	7.95	7.95	7.95	7.95	-3.049%	1	3,460	+69.182%
2025-03-14	8.20	8.20	8.20	8.20	+13.889%	2	3,461	+64.024%
2025-03-13	7.00	7.20	7.00	7.20	-13.772%	51	3,412	+86.806%
2025-03-12	7.65	8.35	7.65	8.35	+12.081%	78	3,412	+61.078%
2025-03-11	7.45	7.45	7.45	7.45	-0.667%	2	3,401	+80.537%
2025-03-10	7.55	7.55	7.50	7.50	-6.250%	2	3,402	+79.333%
2025-03-06	8.00	8.00	8.00	8.00	-10.112%	2	3,403	+68.125%
2025-03-04	8.09	8.90	8.09	8.90	+1.831%	6	3,403	+51.124%
2025-02-25	8.82	8.82	8.74	8.74	-14.061%	9	3,397	+53.890%
2025-02-21	11.35	11.35	10.17	10.17	-4.953%	4	3,397	+32.252%
2025-02-20	10.70	10.70	10.70	10.70	-15.415%	3	3,397	+25.701%
2025-02-19	12.88	12.93	12.65	12.65	-11.041%	5	3,400	+6.324%
2025-02-18	14.40	14.95	14.22	14.22	+13.307%	19	3,399	-5.415%
2025-02-14	12.78	13.28	12.55	12.55	+6.356%	8	3,394	+7.171%
2025-02-13	12.90	12.90	11.80	11.80	-5.600%	3	3,394	+13.983%
2025-02-12	12.50	12.50	12.50	12.50	+2.712%	15	3,394	+7.600%
2025-02-04	12.17	12.17	12.17	12.17	-4.549%	1	3,394	+10.518%
2025-02-03	12.77	12.77	12.75	12.75	-6.934%	2	3,394	+5.490%
2025-01-31	13.70	13.70	13.70	13.70	+12.479%	2	3,394	-1.825%
2025-01-30	12.18	12.18	12.18	12.18	+12.778%	3	3,387	+10.427%
2025-01-17	10.80	10.80	10.80	10.80	+13.684%	10	3,387	+24.537%
2025-01-10	9.50	9.50	9.50	9.50	-11.049%	40	3,387	+41.579%
2025-01-08	10.68	10.68	10.68	10.68	-12.099%	1	3,387	+25.936%
2025-01-06	12.15	12.15	12.15	12.15	+9.955%	20	3,387	+10.700%
2025-01-02	11.05	11.05	11.05	11.05	+5.742%	1	3,387	+21.719%
2024-12-31	10.45	10.45	10.45	10.45	-9.130%	1	3,386	+28.708%
2024-12-24	11.50	11.50	11.50	11.50	+7.276%	1	3,386	+16.957%
2024-12-23	10.72	10.72	10.72	10.72	-7.586%	1	3,386	+25.466%
2024-12-16	11.60	11.60	11.60	11.60	-3.333%	1	3,387	+15.948%
2024-12-09	12.00	12.00	12.00	12.00	-21.671%	1	3,387	+12.083%
2024-12-03	15.32	15.32	15.32	15.32	-6.869%	1	3,386	-12.206%
2024-11-26	16.45	16.45	16.45	16.45	+8.868%	2	3,386	-18.237%
2024-11-25	15.67	16.28	15.11	15.11	-4.063%	41	3,384	-10.986%
2024-11-22	15.75	15.75	15.75	15.75	-0.631%	2	3,371	-14.603%
2024-11-21	15.85	15.85	15.85	15.85	+17.932%	1	3,370	-15.142%
2024-11-18	13.44	13.44	13.44	13.44	-2.255%	2	3,370	+0.074%
2024-11-15	13.65	13.75	13.65	13.75	+5.042%	4	3,372	-2.182%
2024-11-14	13.09	13.09	13.09	13.09	-1.800%	1	3,373	+2.750%
2024-11-13	13.33	13.33	13.33	13.33	+18.700%	1	3,374	+0.900%
2024-11-11	10.90	11.23	10.90	11.23	+7.259%	6	3,375	+19.768%
2024-11-08	9.26	10.95	9.26	10.47	+34.749%	38	3,375	+28.462%
2024-11-07	7.51	7.77	7.51	7.77	+10.684%	6	3,371	+73.102%
2024-11-06	7.02	7.02	7.02	7.02	+5.564%	4	3,370	+91.595%
2024-11-01	6.78	6.78	6.65	6.65	+2.782%	4	3,370	+102.256%
2024-10-31	6.47	6.47	6.47	6.47	-1.970%	1	3,371	+107.883%
2024-10-28	6.16	6.60	6.16	6.60	+4.762%	5	3,370	+103.788%
2024-10-21	6.30	6.30	6.30	6.30	-1.563%	2	3,370	+113.492%
2024-10-18	6.40	6.40	6.40	6.40	+23.077%	2	3,370	+110.156%
2024-10-01	5.20	5.20	5.20	5.20	-9.879%	9	3,370	+158.654%
2024-09-27	5.75	5.77	5.75	5.77	+24.086%	6	3,370	+133.102%
2024-09-19	4.25	4.65	4.25	4.65	+5.682%	2	3,371	+189.247%
2024-09-18	4.40	4.40	4.40	4.40	+6.024%	1	3,371	+205.682%
2024-09-12	4.15	4.15	4.15	4.15	+38.333%	2	3,371	+224.096%
2024-09-09	3.00	3.00	3.00	3.00	-8.537%	1	3,369	+348.333%
2024-09-05	3.28	3.28	3.28	3.28	-3.529%	1	3,370	+310.061%
2024-09-03	3.40	3.40	3.40	3.40	-2.857%	1	3,370	+295.588%
2024-08-27	3.50	3.50	3.50	3.50	+3.245%	2	3,370	+284.286%
2024-08-26	3.36	3.39	3.36	3.39	+5.938%	2	3,368	+296.755%
2024-08-23	3.20	3.20	3.20	3.20	-4.478%	2	3,366	+320.313%
2024-08-21	3.35	3.35	3.35	3.35	-11.842%	1	3,365	+301.493%
2024-08-19	3.80	3.80	3.80	3.80	-2.062%	3	3,366	+253.947%
2024-08-15	3.88	3.88	3.88	3.88	+4.301%	10	3,369	+246.649%
2024-08-13	3.72	3.72	3.72	3.72	-8.148%	1	3,360	+261.559%
2024-08-05	4.05	4.05	4.05	4.05	-19.000%	2	3,359	+232.099%
2024-07-29	5.00	5.00	5.00	5.00	-10.714%	1	3,361	+169.000%
2024-07-22	5.60	5.60	5.60	5.60	+7.692%	4	3,361	+140.179%
2024-07-17	5.18	5.20	5.18	5.20	-5.455%	2	3,361	+158.654%
2024-07-16	5.50	5.50	5.50	5.50	+25.000%	5	3,361	+144.545%
2024-07-12	4.40	4.40	4.40	4.40	-5.782%	8	3,359	+205.682%
2024-07-01	4.67	4.67	4.67	4.67	-5.466%	3	3,363	+188.009%
2024-06-27	4.94	4.94	4.94	4.94	0.000%	3	3,363	+172.267%
2024-06-25	4.80	5.00	4.80	4.94	+6.237%	2,504	3,366	+172.267%
2024-06-24	4.80	4.80	4.65	4.65	+29.167%	5	862	+189.247%
2024-06-17	3.60	3.60	3.60	3.60	+9.091%	1	857	+273.611%
2024-06-12	3.45	3.45	3.30	3.30	+5.769%	2	857	+307.576%
2024-06-11	3.12	3.12	3.12	3.12	-19.794%	1	856	+331.090%
2024-05-29	3.89	3.89	3.89	3.89	-23.725%	2	855	+245.758%
2024-05-24	5.10	5.10	5.10	5.10	+5.155%	8	856	+163.725%
2024-05-23	4.85	4.85	4.85	4.85	-20.492%	1	857	+177.320%
2024-05-22	6.10	6.10	6.10	6.10	+11.517%	10	857	+120.492%
2024-05-21	5.47	5.47	5.47	5.47	-8.833%	3	857	+145.887%
2024-05-17	6.00	6.00	6.00	6.00	-6.396%	2	854	+124.167%
2024-05-15	6.41	6.41	6.41	6.41	+4.058%	2	854	+109.828%
2024-05-14	5.70	6.30	5.70	6.16	+0.163%	16	854	+118.344%
2024-05-09	6.15	6.15	6.15	6.15	+2.500%	1	852	+118.699%
2024-05-08	5.75	6.00	5.75	6.00	+22.449%	3	852	+124.167%
2024-05-07	4.90	4.90	4.90	4.90	+3.158%	10	849	+174.490%
2024-05-06	4.75	4.75	4.75	4.75	-8.654%	3	839	+183.158%
2024-04-12	5.22	5.30	5.20	5.20	-1.887%	1,746	842	+158.654%
2024-04-11	5.30	5.30	5.30	5.30	-7.826%	1	56	+153.774%
2024-03-28	5.75	5.75	5.75	5.75	+8.902%	1	54	+133.913%
2024-03-26	5.28	5.28	5.28	5.28	-12.727%	2	54	+154.735%
2024-03-11	6.05	6.05	6.05	6.05	+3.242%	1	55	+122.314%
2024-03-07	5.86	5.86	5.86	5.86	+8.519%	2	55	+129.522%
2024-03-05	5.70	5.70	5.15	5.40	-0.917%	22	57	+149.074%
2024-03-04	4.92	5.45	4.91	5.45	+9.000%	6	46	+146.789%
2024-03-01	5.00	5.00	5.00	5.00	+29.199%	2	46	+169.000%
2024-02-23	3.87	3.87	3.87	3.87	-14.000%	4	45	+247.545%
2024-02-16	4.50	4.50	4.50	4.50	+16.883%	4	45	+198.889%
2024-02-15	3.85	3.85	3.85	3.85	+12.573%	16	45	+249.351%
2024-02-14	3.50	3.50	3.42	3.42	-0.870%	4	33	+293.275%
2024-02-12	3.50	3.50	3.45	3.45	+11.290%	6	30	+289.855%
2024-02-02	3.10	3.10	3.10	3.10	+40.271%	7	29	+333.871%
2024-01-31	2.21	2.21	2.21	2.21	+18.182%	4	23	+508.597%
2024-01-24	1.87	1.87	1.87	1.87	-10.096%	1	23	+619.251%
2024-01-23	2.04	2.08	2.04	2.08	-7.556%	4	23	+546.635%
2024-01-22	2.31	2.31	2.25	2.25	-16.667%	20	21	+497.778%
2024-01-12	2.75	2.75	2.70	2.70	-10.000%	2	9	+398.148%
2024-01-11	3.00	3.00	3.00	3.00	+5.263%	3	9	+348.333%
2023-12-27	2.85	2.85	2.85	2.85	+23.913%	1	6	+371.930%
2023-12-18	2.30	2.30	2.30	2.30	+43.750%	2	5	+484.783%
2023-12-06	1.60	1.60	1.60	1.60	+33.333%	1	3	+740.625%
2023-11-09	1.20	1.20	1.20	1.20	-20.000%	1	2	+1,020.833%
2023-11-08	1.50	1.50	1.50	1.50	-44.444%	1	3	+796.667%
2023-11-07	2.70	2.70	2.70	2.70	-15.625%	1	2	+398.148%
2023-09-29	3.25	3.25	3.20	3.20	-14.667%	2	1	+320.313%
2023-09-15	3.75	3.75	3.75	3.75	0.000%	1	1	+258.667%

.dark-mode .B9NGrb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B9NGrb{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20260116C32TOST Jan 16 2026 32.00 Call (TOST260116C00032000)option OPRA

TOST20260116C32
TOST Jan 16 2026 32.00 Call (TOST260116C00032000)
option OPRA