Dark

TOST20260116C35
TOST Jan 16 2026 35.00 Call (TOST260116C00035000)
option OPRA

EOD

May 12, 2025

11.27+8.157%(+0.85)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	10.62	11.27	10.52	11.27	+8.157%	4	8,339	0.000%
2025-05-09	10.68	11.40	10.40	10.42	+38.013%	74	8,340	+8.157%
2025-05-08	7.50	7.77	7.50	7.55	+15.443%	16	8,346	+49.272%
2025-05-06	6.54	6.54	6.54	6.54	-10.411%	2	8,346	+72.324%
2025-05-05	7.30	7.30	7.30	7.30	+5.036%	2	8,348	+54.384%
2025-05-02	6.95	6.95	6.95	6.95	+0.579%	2	8,348	+62.158%
2025-05-01	7.30	7.30	6.91	6.91	-0.576%	12	8,349	+63.097%
2025-04-30	6.60	6.95	6.60	6.95	-3.472%	2	8,354	+62.158%
2025-04-28	7.25	7.25	7.20	7.20	-4.636%	20	8,354	+56.528%
2025-04-25	7.12	7.55	7.12	7.55	+3.001%	44	8,344	+49.272%
2025-04-24	7.00	7.40	7.00	7.33	+7.164%	3	8,334	+53.752%
2025-04-23	7.73	7.73	6.84	6.84	+7.717%	11	8,333	+64.766%
2025-04-17	6.23	6.35	6.23	6.35	-8.633%	14	8,352	+77.480%
2025-04-15	6.95	6.95	6.95	6.95	+1.460%	1	8,352	+62.158%
2025-04-14	8.00	8.00	6.65	6.85	+50.881%	39	8,353	+64.526%
2025-04-09	4.54	4.54	4.54	4.54	-4.421%	1	8,352	+148.238%
2025-04-08	5.35	5.38	4.75	4.75	-4.040%	5	8,353	+137.263%
2025-04-07	4.83	4.95	4.83	4.95	-1.000%	23	8,355	+127.677%
2025-04-04	4.91	5.29	4.71	5.00	-13.043%	104	8,378	+125.400%
2025-04-03	5.81	5.81	5.30	5.75	-20.470%	103	8,370	+96.000%
2025-04-02	5.72	7.23	5.72	7.23	+15.495%	2	8,386	+55.878%
2025-04-01	5.95	6.50	5.95	6.26	+7.560%	43	8,386	+80.032%
2025-03-31	5.42	5.90	5.42	5.82	+0.345%	41	8,384	+93.643%
2025-03-28	6.50	6.50	5.80	5.80	-17.143%	20	8,424	+94.310%
2025-03-27	7.00	7.05	6.75	7.00	-4.762%	29	8,425	+61.000%
2025-03-26	7.35	7.35	7.35	7.35	-2.390%	1	8,430	+53.333%
2025-03-25	8.00	8.00	7.47	7.53	-0.660%	53	8,431	+49.668%
2025-03-24	7.58	7.58	7.58	7.58	+11.965%	10	8,413	+48.681%
2025-03-21	6.95	6.95	6.77	6.77	+12.833%	12	8,413	+66.470%
2025-03-18	6.02	6.02	6.00	6.00	-3.226%	3	8,414	+87.833%
2025-03-17	6.86	6.86	6.20	6.20	-4.173%	24	8,417	+81.774%
2025-03-14	6.49	6.49	6.47	6.47	+14.920%	18	8,400	+74.189%
2025-03-13	5.63	5.63	5.63	5.63	-6.323%	1	8,393	+100.178%
2025-03-10	5.80	6.07	5.50	6.01	+4.522%	18	8,393	+87.521%
2025-03-07	5.75	5.75	5.75	5.75	-23.128%	2	8,405	+96.000%
2025-03-04	6.75	7.48	6.70	7.48	-8.780%	44	8,405	+50.668%
2025-03-03	9.11	9.11	8.20	8.20	-0.606%	5	8,388	+37.439%
2025-02-26	8.60	8.60	8.25	8.25	+6.041%	7	8,387	+36.606%
2025-02-25	7.38	7.78	7.38	7.78	-6.265%	11	8,388	+44.859%
2025-02-24	8.00	8.30	8.00	8.30	-1.775%	4	8,387	+35.783%
2025-02-21	8.97	8.98	8.45	8.45	-22.831%	72	8,385	+33.373%
2025-02-20	9.80	10.95	9.40	10.95	-0.455%	50	8,375	+2.922%
2025-02-19	11.00	11.00	10.94	11.00	-12.698%	26	8,404	+2.455%
2025-02-18	12.42	12.60	12.27	12.60	+21.154%	17	8,429	-10.556%
2025-02-13	10.35	10.40	10.35	10.40	-3.704%	26	8,460	+8.365%
2025-02-12	10.80	10.80	10.80	10.80	-1.370%	25	8,460	+4.352%
2025-02-11	10.69	10.95	10.69	10.95	-9.951%	6	8,460	+2.922%
2025-02-10	12.20	12.20	12.16	12.16	+2.185%	8	8,460	-7.319%
2025-02-07	12.30	12.30	11.90	11.90	-1.245%	30	8,462	-5.294%
2025-02-06	12.10	12.10	12.05	12.05	+14.981%	2	8,455	-6.473%
2025-02-04	10.85	10.85	10.45	10.48	-6.009%	3	8,456	+7.538%
2025-02-03	10.85	11.15	10.85	11.15	-4.701%	4	8,458	+1.076%
2025-01-31	12.30	12.30	11.70	11.70	+7.834%	8	8,458	-3.675%
2025-01-30	10.55	11.05	10.55	10.85	+4.027%	9	8,460	+3.871%
2025-01-29	10.45	10.60	10.41	10.43	-1.418%	10	8,461	+8.054%
2025-01-28	10.22	10.75	10.22	10.58	+5.800%	3	8,461	+6.522%
2025-01-27	10.45	10.50	10.00	10.00	-3.382%	42	8,462	+12.700%
2025-01-24	11.62	11.62	10.35	10.35	-4.078%	56	8,487	+8.889%
2025-01-23	10.04	10.80	10.04	10.79	+5.681%	132	8,486	+4.449%
2025-01-22	10.39	10.39	10.15	10.21	+1.592%	32	8,610	+10.382%
2025-01-21	10.05	10.05	10.05	10.05	+8.065%	1	8,615	+12.139%
2025-01-17	9.11	9.35	8.90	9.30	+3.679%	28	8,615	+21.183%
2025-01-16	8.55	9.00	8.55	8.97	-12.488%	10	8,615	+25.641%
2025-01-15	9.25	10.25	9.25	10.25	+25.000%	3	8,615	+9.951%
2025-01-14	8.20	8.20	8.20	8.20	-0.606%	5	8,616	+37.439%
2025-01-13	7.85	8.25	7.77	8.25	-0.602%	203	8,616	+36.606%
2025-01-10	8.10	8.50	8.10	8.30	-10.753%	24	8,794	+35.783%
2025-01-07	10.14	10.14	9.30	9.30	-9.268%	2	8,800	+21.183%
2025-01-06	9.44	10.45	9.44	10.25	+19.186%	15	8,802	+9.951%
2025-01-02	8.90	8.95	8.60	8.60	-3.911%	19	8,791	+31.047%
2024-12-31	8.95	8.95	8.95	8.95	-3.243%	2	8,792	+25.922%
2024-12-30	9.25	9.25	9.25	9.25	-3.344%	10	8,792	+21.838%
2024-12-27	9.40	9.58	9.40	9.57	-5.341%	48	8,802	+17.764%
2024-12-26	10.13	10.13	10.11	10.11	+1.506%	9	8,813	+11.474%
2024-12-24	9.96	9.96	9.96	9.96	+3.642%	3	8,816	+13.153%
2024-12-23	9.63	9.63	9.21	9.61	+1.158%	4	8,816	+17.274%
2024-12-20	9.50	9.50	9.50	9.50	+7.345%	7	8,816	+18.632%
2024-12-19	8.76	8.90	8.45	8.85	+0.568%	168	8,816	+27.345%
2024-12-18	8.93	8.93	8.80	8.80	-16.588%	3	8,967	+28.068%
2024-12-16	10.22	10.60	10.18	10.55	+7.107%	55	8,966	+6.825%
2024-12-11	9.10	9.85	9.10	9.85	-3.431%	2	8,966	+14.416%
2024-12-10	10.20	10.20	10.20	10.20	+0.196%	1	8,966	+10.490%
2024-12-09	10.18	10.18	10.18	10.18	-0.876%	1	8,967	+10.707%
2024-12-06	10.38	10.38	10.27	10.27	+17.371%	200	8,967	+9.737%
2024-12-05	9.81	10.00	8.75	8.75	-14.634%	23	8,910	+28.800%
2024-12-04	9.97	10.50	9.97	10.25	-23.163%	17	8,909	+9.951%
2024-12-03	13.34	13.34	13.34	13.34	+8.898%	7	8,914	-15.517%
2024-12-02	12.25	12.25	12.25	12.25	-13.121%	10	8,907	-8.000%
2024-11-27	14.03	14.10	14.03	14.10	+0.356%	11	8,912	-20.071%
2024-11-26	14.00	15.03	14.00	14.05	+2.780%	12	8,912	-19.786%
2024-11-25	13.80	13.80	13.65	13.67	-2.147%	17	8,911	-17.557%
2024-11-22	13.95	14.03	13.95	13.97	+3.481%	10	8,898	-19.327%
2024-11-20	13.10	13.50	12.90	13.50	-0.735%	145	8,899	-16.519%
2024-11-19	11.67	13.60	11.67	13.60	+18.777%	66	8,996	-17.132%
2024-11-18	11.44	11.45	11.44	11.45	-3.457%	2	9,034	-1.572%
2024-11-15	11.86	11.86	11.86	11.86	-0.252%	6	9,034	-4.975%
2024-11-14	11.89	11.89	11.89	11.89	+1.711%	2	9,034	-5.214%
2024-11-13	11.66	11.72	11.50	11.69	+3.177%	10	9,032	-3.593%
2024-11-12	10.45	11.33	10.25	11.33	+17.166%	23	9,033	-0.530%
2024-11-11	8.97	9.67	8.97	9.67	+7.444%	27	9,040	+16.546%
2024-11-08	7.72	9.15	7.61	9.00	+38.462%	204	9,039	+25.222%
2024-11-07	6.36	6.50	6.25	6.50	+13.043%	3,540	9,015	+73.385%
2024-11-06	5.61	5.75	5.61	5.75	+2.131%	12	12,514	+96.000%
2024-11-04	5.61	5.82	5.58	5.63	-0.354%	612	12,514	+100.178%
2024-11-01	5.55	5.92	5.50	5.65	+11.881%	62	11,931	+99.469%
2024-10-29	5.05	5.05	5.05	5.05	-6.827%	1	11,910	+123.168%
2024-10-28	5.05	5.43	5.05	5.42	+7.327%	64	11,910	+107.934%
2024-10-24	5.03	5.05	5.03	5.05	+8.836%	3	11,860	+123.168%
2024-10-23	4.75	4.75	4.64	4.64	-2.316%	22	11,860	+142.888%
2024-10-22	4.80	4.80	4.75	4.75	0.000%	11	11,860	+137.263%
2024-10-21	4.89	4.89	4.75	4.75	-11.215%	12	11,859	+137.263%
2024-10-18	5.40	5.40	5.35	5.35	+11.458%	202	11,859	+110.654%
2024-10-17	4.80	4.80	4.80	4.80	+3.896%	2	11,880	+134.792%
2024-10-16	4.47	4.62	4.47	4.62	+7.442%	3	11,880	+143.939%
2024-10-15	4.30	4.30	4.30	4.30	+4.623%	2	11,881	+162.093%
2024-10-14	4.11	4.11	4.11	4.11	-10.458%	3	11,879	+174.209%
2024-10-10	4.44	4.59	4.44	4.59	-0.217%	21	11,876	+145.534%
2024-10-09	4.50	4.65	4.50	4.60	+8.235%	13	11,866	+145.000%
2024-10-07	4.40	4.40	4.25	4.25	-1.163%	4	11,865	+165.176%
2024-10-04	4.50	4.50	4.30	4.30	+3.614%	20,020	11,864	+162.093%
2024-10-02	4.13	4.15	4.13	4.15	-5.682%	21	1,865	+171.566%
2024-10-01	4.20	4.50	4.20	4.40	-2.222%	133	1,864	+156.136%
2024-09-30	4.50	4.50	4.50	4.50	+7.914%	1	1,748	+150.444%
2024-09-27	4.90	4.90	4.17	4.17	+9.737%	78	1,748	+170.264%
2024-09-23	3.78	3.90	3.78	3.80	+7.649%	211	1,713	+196.579%
2024-09-18	3.53	3.53	3.53	3.53	-3.552%	1	1,532	+219.263%
2024-09-17	3.66	3.66	3.66	3.66	-1.613%	1	1,531	+207.923%
2024-09-16	3.72	3.72	3.72	3.72	+3.911%	1	1,530	+202.957%
2024-09-13	3.58	3.58	3.58	3.58	+10.154%	2	1,530	+214.804%
2024-09-04	3.25	3.25	3.25	3.25	+20.818%	3	1,529	+246.769%
2024-09-03	2.85	2.85	2.69	2.69	-10.333%	16	1,526	+318.959%
2024-08-29	3.00	3.00	3.00	3.00	+17.647%	4	1,529	+275.667%
2024-08-28	2.55	2.55	2.55	2.55	-12.069%	4	1,533	+341.961%
2024-08-26	2.57	2.90	2.57	2.90	+16.000%	10	1,531	+288.621%
2024-08-23	2.50	2.50	2.50	2.50	-16.667%	2	1,531	+350.800%
2024-08-19	3.20	3.20	3.00	3.00	-3.226%	11	1,531	+275.667%
2024-08-14	3.07	3.10	3.07	3.10	+18.321%	25	1,526	+263.548%
2024-08-09	2.66	2.66	2.62	2.62	-4.727%	4	1,525	+330.153%
2024-08-08	2.75	2.75	2.75	2.75	+5.364%	3	1,527	+309.818%
2024-08-07	2.75	2.75	2.61	2.61	-26.479%	2	1,527	+331.801%
2024-08-06	3.55	3.55	3.55	3.55	+9.231%	3	1,526	+217.465%
2024-08-02	3.25	3.30	3.25	3.25	-9.722%	28	1,526	+246.769%
2024-08-01	3.60	3.60	3.60	3.60	-11.111%	2	1,534	+213.056%
2024-07-29	4.05	4.05	4.05	4.05	-2.410%	5	1,536	+178.272%
2024-07-26	4.15	4.55	4.15	4.15	+7.792%	3	1,541	+171.566%
2024-07-25	3.85	3.85	3.85	3.85	-19.958%	10	1,540	+192.727%
2024-07-23	4.64	4.81	4.64	4.81	+0.208%	12	1,540	+134.304%
2024-07-22	4.80	4.80	4.80	4.80	+3.226%	10	1,532	+134.792%
2024-07-16	4.65	4.65	4.65	4.65	+27.397%	3	1,532	+142.366%
2024-07-12	3.65	3.65	3.65	3.65	+21.667%	2	1,532	+208.767%
2024-07-10	3.00	3.00	3.00	3.00	-22.078%	10	1,531	+275.667%
2024-07-01	3.77	3.85	3.77	3.85	-8.551%	13	1,531	+192.727%
2024-06-27	4.21	4.21	4.21	4.21	-6.444%	1	1,526	+167.696%
2024-06-25	3.80	4.50	3.80	4.50	+21.622%	10	1,527	+150.444%
2024-06-21	3.70	3.70	3.70	3.70	-7.500%	8	1,533	+204.595%
2024-06-20	3.70	4.00	3.70	4.00	+37.457%	19	1,537	+181.750%
2024-06-18	2.91	2.91	2.91	2.91	+6.593%	5	1,537	+287.285%
2024-06-17	2.73	2.73	2.73	2.73	+7.059%	1	1,537	+312.821%
2024-06-07	2.55	2.55	2.55	2.55	-7.273%	4	1,537	+341.961%
2024-06-05	2.68	2.75	2.68	2.75	+1.103%	13	1,535	+309.818%
2024-06-04	2.72	2.72	2.72	2.72	-14.465%	1	1,532	+314.338%
2024-06-03	3.18	3.18	3.18	3.18	-11.667%	3	1,532	+254.403%
2024-05-31	3.60	3.60	3.60	3.60	+22.449%	6	1,532	+213.056%
2024-05-29	3.75	3.75	2.94	2.94	-28.293%	39	1,532	+283.333%
2024-05-28	4.25	4.70	4.09	4.10	-3.529%	29	1,524	+174.878%
2024-05-23	4.40	5.25	4.25	4.25	-11.273%	38	1,489	+165.176%
2024-05-21	4.48	4.79	4.48	4.79	-3.232%	2	1,489	+135.282%
2024-05-20	4.95	4.95	4.95	4.95	-2.941%	2	1,489	+127.677%
2024-05-17	5.10	5.10	5.10	5.10	-6.250%	6	1,487	+120.980%
2024-05-16	5.40	5.44	5.40	5.44	+2.642%	20	1,484	+107.169%
2024-05-13	5.25	5.40	5.25	5.30	+2.913%	8	1,467	+112.642%
2024-05-10	5.30	5.30	5.15	5.15	-4.097%	26	1,467	+118.835%
2024-05-09	5.45	5.55	5.25	5.37	-0.556%	492	1,467	+109.870%
2024-05-08	5.40	5.42	5.22	5.40	+33.333%	10	983	+108.704%
2024-05-07	4.00	4.05	4.00	4.05	+0.998%	2	974	+178.272%
2024-05-06	4.01	4.01	4.01	4.01	-5.647%	1	972	+181.047%
2024-04-26	4.25	4.25	4.25	4.25	+8.974%	2	973	+165.176%
2024-04-24	3.90	3.90	3.90	3.90	+16.418%	3	973	+188.974%
2024-04-22	3.35	3.35	3.35	3.35	0.000%	1	973	+236.418%
2024-04-19	3.40	3.40	3.35	3.35	-9.459%	10	973	+236.418%
2024-04-18	3.70	3.70	3.70	3.70	-1.070%	3	983	+204.595%
2024-04-16	3.70	3.74	3.70	3.74	-2.604%	8	983	+201.337%
2024-04-15	4.48	4.50	3.80	3.84	-17.063%	386	984	+193.490%
2024-04-11	4.05	4.63	4.05	4.63	+15.750%	15	644	+143.413%
2024-04-10	3.96	4.01	3.92	4.00	-1.235%	424	644	+181.750%
2024-04-08	4.05	4.05	4.05	4.05	-2.174%	1	287	+178.272%
2024-04-03	4.14	4.14	4.14	4.14	-1.429%	100	287	+172.222%
2024-04-02	4.20	4.20	4.20	4.20	-5.618%	2	230	+168.333%
2024-04-01	4.62	4.62	4.35	4.45	-4.301%	4	230	+153.258%
2024-03-26	5.75	5.75	4.65	4.65	+2.198%	42	229	+142.366%
2024-03-21	4.29	4.55	4.29	4.55	+6.557%	3	226	+147.692%
2024-03-20	4.27	4.27	4.27	4.27	+2.153%	1	223	+163.934%
2024-03-19	4.18	4.18	4.18	4.18	-5.000%	5	222	+169.617%
2024-03-15	4.40	4.40	4.40	4.40	-15.385%	20	217	+156.136%
2024-03-13	5.29	5.29	5.20	5.20	+0.971%	2	217	+116.731%
2024-03-11	5.15	5.15	5.15	5.15	+4.040%	1	215	+118.835%
2024-03-08	5.25	5.25	4.95	4.95	-1.198%	22	215	+127.677%
2024-03-07	5.05	5.10	5.01	5.01	+3.942%	8	215	+124.950%
2024-03-05	4.50	4.82	4.50	4.82	-2.626%	22	210	+133.817%
2024-03-04	4.45	4.95	4.45	4.95	+16.471%	7	189	+127.677%
2024-02-29	3.95	4.25	3.95	4.25	+6.250%	7	184	+165.176%
2024-02-28	3.70	4.00	3.70	4.00	+13.314%	7	178	+181.750%
2024-02-27	3.53	3.53	3.53	3.53	+4.748%	1	178	+219.263%
2024-02-26	3.39	3.39	3.37	3.37	+2.744%	3	178	+234.421%
2024-02-23	3.17	3.28	3.17	3.28	+4.127%	8	175	+243.598%
2024-02-21	3.15	3.15	3.15	3.15	-18.182%	2	175	+257.778%
2024-02-16	3.91	3.98	3.85	3.85	-3.750%	24	177	+192.727%
2024-02-15	3.35	4.00	2.55	4.00	+36.519%	7	177	+181.750%
2024-02-14	2.93	2.93	2.93	2.93	+2.807%	3	172	+284.642%
2024-02-13	2.95	2.95	2.85	2.85	-8.065%	6	173	+295.439%
2024-02-12	2.98	3.10	2.98	3.10	+10.320%	5	173	+263.548%
2024-02-09	2.80	2.81	2.80	2.81	+7.663%	2	168	+301.068%
2024-02-07	2.61	2.61	2.61	2.61	+4.819%	1	167	+331.801%
2024-02-02	2.49	2.49	2.49	2.49	+15.814%	1	166	+352.610%
2024-01-26	1.60	2.15	1.60	2.15	+32.716%	8	165	+424.186%
2024-01-25	1.68	1.68	1.60	1.62	-35.200%	200	157	+595.679%
2024-01-09	2.47	2.50	2.47	2.50	+0.402%	3	57	+350.800%
2024-01-08	2.49	2.49	2.49	2.49	-0.400%	10	56	+352.610%
2023-12-28	2.48	2.50	2.48	2.50	+5.485%	3	46	+350.800%
2023-12-27	2.30	2.37	2.30	2.37	+3.043%	2	46	+375.527%
2023-12-26	2.30	2.30	2.30	2.30	-2.128%	5	45	+390.000%
2023-12-20	2.35	2.35	2.35	2.35	+27.027%	10	40	+379.574%
2023-12-18	1.85	1.85	1.85	1.85	+2.778%	2	32	+509.189%
2023-12-14	1.80	1.80	1.80	1.80	+33.333%	1	31	+526.111%
2023-12-08	1.35	1.35	1.35	1.35	-3.571%	1	30	+734.815%
2023-12-06	1.40	1.40	1.40	1.40	+12.903%	10	30	+705.000%
2023-12-05	1.24	1.24	1.24	1.24	+3.333%	1	30	+808.871%
2023-11-27	1.20	1.20	1.20	1.20	-22.581%	5	31	+839.167%
2023-11-24	1.55	1.55	1.55	1.55	+29.167%	1	26	+627.097%
2023-11-15	1.20	1.20	1.20	1.20	+11.111%	1	26	+839.167%
2023-11-10	1.15	1.15	1.08	1.08	-14.286%	4	26	+943.519%
2023-11-08	1.26	1.26	1.26	1.26	-46.610%	1	22	+794.444%
2023-11-03	2.36	2.36	2.36	2.36	+28.962%	15	21	+377.542%
2023-10-25	2.02	2.02	1.83	1.83	-22.458%	3	7	+515.847%
2023-10-20	2.36	2.36	2.36	2.36	+2.609%	2	4	+377.542%
2023-10-12	2.30	2.30	2.30	2.30	-19.014%	1	2	+390.000%
2023-10-11	2.84	2.84	2.84	2.84	0.000%	1	1	+296.831%

.dark-mode .cnN4Nb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cnN4Nb{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20260116C35TOST Jan 16 2026 35.00 Call (TOST260116C00035000)option OPRA

TOST20260116C35
TOST Jan 16 2026 35.00 Call (TOST260116C00035000)
option OPRA