Dark

TOST20260116C50
TOST Jan 16 2026 50.00 Call (TOST260116C00050000)
option OPRA

EOD

May 12, 2025

4.00+20.120%(+0.67)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	3.80	4.18	3.80	4.00	+20.120%	32	1,015	0.000%
2025-05-09	2.95	3.75	2.95	3.33	+41.702%	600	1,027	+20.120%
2025-05-08	2.36	2.36	2.35	2.35	+9.302%	72	994	+70.213%
2025-05-07	1.90	2.15	1.90	2.15	+10.256%	58	994	+86.047%
2025-05-06	1.95	1.95	1.95	1.95	-12.946%	12	1,021	+105.128%
2025-05-05	2.24	2.24	2.24	2.24	+0.901%	1	1,021	+78.571%
2025-05-02	2.16	2.22	2.16	2.22	+7.767%	26	1,021	+80.180%
2025-05-01	2.25	2.25	2.05	2.06	+0.488%	7	1,020	+94.175%
2025-04-30	2.05	2.05	2.05	2.05	-10.870%	1	1,025	+95.122%
2025-04-29	2.30	2.30	2.30	2.30	+3.139%	8	1,026	+73.913%
2025-04-28	2.23	2.23	2.23	2.23	-8.607%	2	1,026	+79.372%
2025-04-25	2.44	2.44	2.44	2.44	+8.444%	2	1,026	+63.934%
2025-04-24	2.25	2.25	2.25	2.25	-12.451%	1	1,026	+77.778%
2025-04-23	2.60	2.60	2.57	2.57	+9.362%	118	1,025	+55.642%
2025-04-14	2.35	2.35	2.35	2.35	+45.062%	40	1,023	+70.213%
2025-04-10	1.62	1.62	1.62	1.62	-10.989%	1	983	+146.914%
2025-04-09	1.82	1.82	1.82	1.82	+5.202%	1	983	+119.780%
2025-04-07	1.73	1.73	1.73	1.73	-6.486%	4	984	+131.214%
2025-04-04	1.56	1.85	1.50	1.85	-2.632%	112	988	+116.216%
2025-04-03	1.80	2.01	1.80	1.90	-24.303%	10	1,028	+110.526%
2025-04-02	2.66	2.66	2.51	2.51	+18.396%	2	1,034	+59.363%
2025-04-01	2.12	2.12	2.12	2.12	+15.217%	1	1,034	+88.679%
2025-03-31	1.84	1.84	1.84	1.84	+2.222%	2	1,034	+117.391%
2025-03-28	2.00	2.00	1.80	1.80	-32.331%	12	1,034	+122.222%
2025-03-25	2.70	2.70	2.65	2.66	-0.375%	9	1,038	+50.376%
2025-03-24	2.54	2.67	2.54	2.67	+0.755%	21	1,038	+49.813%
2025-03-20	2.61	2.66	2.61	2.65	+0.760%	9	1,028	+50.943%
2025-03-19	2.63	2.63	2.63	2.63	+15.859%	10	1,021	+52.091%
2025-03-14	2.27	2.27	2.27	2.27	+18.229%	20	1,019	+76.211%
2025-03-13	2.00	2.00	1.92	1.92	-23.506%	86	1,094	+108.333%
2025-03-12	2.35	2.54	2.35	2.51	+11.062%	19	1,094	+59.363%
2025-03-11	2.26	2.26	2.26	2.26	+8.654%	5	1,094	+76.991%
2025-03-10	2.32	2.32	1.96	2.08	-11.489%	426	1,099	+92.308%
2025-03-07	2.20	2.35	2.16	2.35	-7.843%	414	1,485	+70.213%
2025-03-06	2.76	2.90	2.28	2.55	-17.742%	406	1,491	+56.863%
2025-03-05	3.15	3.15	3.10	3.10	+7.266%	3	1,516	+29.032%
2025-03-04	2.64	2.89	2.64	2.89	-18.592%	2	1,513	+38.408%
2025-03-03	4.60	4.60	3.46	3.55	-1.389%	5	1,512	+12.676%
2025-02-28	3.60	3.60	3.60	3.60	-9.548%	10	1,510	+11.111%
2025-02-27	3.80	3.98	3.80	3.98	+18.806%	6	1,505	+0.503%
2025-02-26	3.35	3.35	3.35	3.35	+16.319%	1	1,504	+19.403%
2025-02-25	3.27	3.27	2.68	2.88	-16.522%	136	1,503	+38.889%
2025-02-24	3.45	3.45	3.45	3.45	+1.471%	5	1,533	+15.942%
2025-02-21	4.03	4.03	3.40	3.40	-22.727%	504	1,533	+17.647%
2025-02-20	4.55	4.55	3.73	4.40	-12.000%	29	1,590	-9.091%
2025-02-19	5.80	5.80	5.00	5.00	-13.194%	79	1,579	-20.000%
2025-02-18	5.85	6.20	5.76	5.76	+14.741%	38	1,574	-30.556%
2025-02-14	5.00	5.02	4.90	5.02	+4.149%	28	1,540	-20.319%
2025-02-13	4.82	4.82	4.82	4.82	+0.837%	5	1,540	-17.012%
2025-02-12	4.78	4.78	4.78	4.78	-0.417%	1	1,540	-16.318%
2025-02-11	4.80	4.80	4.80	4.80	-15.937%	200	1,540	-16.667%
2025-02-10	5.75	5.75	5.71	5.71	-3.220%	3	1,340	-29.947%
2025-02-07	5.90	5.90	5.90	5.90	+2.609%	2	1,338	-32.203%
2025-02-06	5.75	5.75	5.75	5.75	+4.545%	2	1,338	-30.435%
2025-02-05	5.20	5.50	5.10	5.50	+18.026%	9	1,338	-27.273%
2025-02-04	4.95	4.95	4.66	4.66	-6.800%	4	1,336	-14.163%
2025-02-03	5.00	5.00	5.00	5.00	-7.407%	1	1,334	-20.000%
2025-01-31	5.45	5.45	5.40	5.40	+10.204%	42	1,334	-25.926%
2025-01-30	4.60	4.90	4.60	4.90	+2.083%	14	1,309	-18.367%
2025-01-29	4.75	4.80	4.75	4.80	+2.128%	100	1,309	-16.667%
2025-01-24	5.44	5.44	4.70	4.70	-6.931%	20	1,409	-14.894%
2025-01-23	4.43	5.05	4.43	5.05	+9.783%	6	1,410	-20.792%
2025-01-22	4.60	4.85	4.60	4.60	+5.747%	22	1,407	-13.043%
2025-01-21	4.35	4.35	4.35	4.35	+9.572%	5	1,390	-8.046%
2025-01-17	3.97	3.97	3.97	3.97	+0.506%	2	1,390	+0.756%
2025-01-16	3.95	3.95	3.95	3.95	+5.333%	1	1,390	+1.266%
2025-01-15	4.41	4.41	3.75	3.75	+10.294%	6	1,389	+6.667%
2025-01-13	3.42	3.42	3.31	3.40	-19.431%	505	1,384	+17.647%
2025-01-08	4.15	4.22	4.15	4.22	-14.747%	2	880	-5.213%
2025-01-06	4.80	5.00	4.80	4.95	+23.750%	27	880	-19.192%
2024-12-31	4.10	4.10	3.89	4.00	-5.213%	412	455	0.000%
2024-12-30	4.40	4.40	4.22	4.22	-2.989%	11	455	-5.213%
2024-12-27	4.42	4.42	4.35	4.35	-7.447%	4	465	-8.046%
2024-12-26	4.75	4.75	4.70	4.70	+4.444%	10	464	-14.894%
2024-12-24	4.50	4.50	4.50	4.50	+0.671%	1	461	-11.111%
2024-12-23	4.50	4.50	4.26	4.47	+10.918%	4	461	-10.515%
2024-12-19	4.15	4.21	3.85	4.03	+1.768%	16	459	-0.744%
2024-12-18	4.70	4.72	3.96	3.96	-16.632%	8	452	+1.010%
2024-12-17	4.80	4.80	4.75	4.75	-3.455%	40	446	-15.789%
2024-12-16	4.50	4.92	4.50	4.92	+0.408%	9	414	-18.699%
2024-12-13	4.95	4.95	4.89	4.90	-9.259%	10	414	-18.367%
2024-12-12	5.50	5.50	5.40	5.40	+11.340%	2	414	-25.926%
2024-12-11	4.85	4.85	4.85	4.85	-5.458%	5	413	-17.526%
2024-12-10	4.75	5.13	4.75	5.13	+1.584%	4	409	-22.027%
2024-12-09	5.20	5.55	5.03	5.05	+2.227%	105	408	-20.792%
2024-12-06	4.50	4.94	4.36	4.94	+7.158%	6	308	-19.028%
2024-12-05	4.50	4.70	4.50	4.61	-2.947%	69	308	-13.232%
2024-12-04	5.80	5.80	4.75	4.75	-31.655%	31	240	-15.789%
2024-12-03	6.95	6.95	6.95	6.95	+2.356%	3	230	-42.446%
2024-12-02	7.27	7.27	6.79	6.79	-9.467%	13	227	-41.090%
2024-11-29	6.51	7.50	6.51	7.50	+9.649%	104	224	-46.667%
2024-11-27	7.33	7.33	6.84	6.84	-7.568%	101	90	-41.520%
2024-11-26	7.40	7.40	7.40	7.40	+2.069%	1	90	-45.946%
2024-11-25	7.30	7.30	7.13	7.25	-0.685%	19	90	-44.828%
2024-11-22	7.30	7.30	7.30	7.30	+4.435%	4	76	-45.205%
2024-11-21	6.85	7.30	6.85	6.99	+5.113%	12	74	-42.775%
2024-11-20	6.65	6.65	6.65	6.65	-2.206%	1	74	-39.850%
2024-11-19	5.79	6.80	5.79	6.80	+19.298%	55	73	-41.176%
2024-11-18	5.64	5.70	5.64	5.70	-2.564%	25	29	-29.825%
2024-11-15	5.85	5.85	5.85	5.85	+5.405%	2	5	-31.624%
2024-11-14	5.53	5.55	5.53	5.55	-0.893%	2	5	-27.928%
2024-11-13	5.50	5.65	5.50	5.60	+14.990%	3	3	-28.571%
2024-11-12	4.87	4.87	4.87	4.87	0.000%	1	1	-17.864%

.dark-mode .qkvKkT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qkvKkT{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20260116C50TOST Jan 16 2026 50.00 Call (TOST260116C00050000)option OPRA

TOST20260116C50
TOST Jan 16 2026 50.00 Call (TOST260116C00050000)
option OPRA