Dark

TOST20260918C30
TOST Sep 18 2026 30.00 Call (TOST260918C00030000)
option OPRA

EOD

Aug 5, 2026

5.36+7.200%(+0.36)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.0000	6.4200	5.3400	5.3600	+7.200%	111	1,481	0.000%
2026-08-04	4.6000	5.0000	4.6000	5.0000	+16.822%	162	1,496	+7.200%
2026-08-03	4.1500	4.6000	4.1400	4.2800	+14.133%	105	1,536	+25.234%
2026-07-31	3.8700	3.8700	3.5600	3.7500	-5.063%	23	1,567	+42.933%
2026-07-30	3.5500	4.0000	3.0600	3.9500	-13.187%	34	1,549	+35.696%
2026-07-29	4.1400	4.5500	4.0000	4.5500	+15.190%	79	1,551	+17.802%
2026-07-28	3.3500	4.4000	3.2100	3.9500	+27.832%	200	1,550	+35.696%
2026-07-27	2.6600	3.1000	2.6300	3.0900	+44.393%	344	1,548	+73.463%
2026-07-24	2.0100	2.2600	2.0100	2.1400	+16.304%	29	1,371	+150.467%
2026-07-23	2.3000	2.3000	1.7000	1.8400	-16.742%	517	1,375	+191.304%
2026-07-22	3.0000	3.0000	2.1200	2.2100	-23.793%	81	1,383	+142.534%
2026-07-21	3.3000	3.3500	2.9000	2.9000	-9.375%	23	1,408	+84.828%
2026-07-20	2.7800	3.2500	2.6000	3.2000	+18.519%	43	1,398	+67.500%
2026-07-17	2.6500	3.0000	2.6000	2.7000	-5.923%	60	1,406	+98.519%
2026-07-16	3.2800	3.2800	2.8700	2.8700	-4.967%	103	1,380	+86.760%
2026-07-15	3.1500	3.6000	2.8500	3.0200	+7.092%	310	1,345	+77.483%
2026-07-14	2.5600	2.8700	2.5600	2.8200	-6.312%	591	1,380	+90.071%
2026-07-13	2.8100	3.0700	2.7300	3.0100	+17.121%	31	1,009	+78.073%
2026-07-10	2.4900	2.6300	2.4900	2.5700	+12.227%	5	1,010	+108.560%
2026-07-09	2.2000	2.3400	2.2000	2.2900	+5.530%	13	1,005	+134.061%
2026-07-08	2.0700	2.1900	2.0600	2.1700	-21.661%	97	1,010	+147.005%
2026-07-07	2.7100	2.9400	2.5200	2.7700	-3.484%	127	1,010	+93.502%
2026-07-06	2.2500	3.0000	2.2500	2.8700	+19.583%	100	1,059	+86.760%
2026-07-02	2.4500	2.4900	2.3000	2.4000	-4.762%	34	1,133	+123.333%
2026-07-01	2.3600	2.6500	2.3200	2.5200	+16.129%	42	1,133	+112.698%
2026-06-30	2.2000	2.3700	2.0000	2.1700	-1.364%	69	1,125	+147.005%
2026-06-29	1.9400	2.3500	1.9400	2.2000	+24.294%	243	1,147	+143.636%
2026-06-26	1.4500	1.7700	1.4500	1.7700	+11.321%	94	1,071	+202.825%
2026-06-25	1.4300	1.7500	1.4300	1.5900	+4.605%	442	1,011	+237.107%
2026-06-24	1.1700	1.5400	0.9500	1.5200	+58.333%	180	928	+252.632%
2026-06-23	0.9600	1.0200	0.9600	0.9600	+9.091%	43	828	+458.333%
2026-06-22	1.0000	1.0500	0.8800	0.8800	-5.376%	79	808	+509.091%
2026-06-18	1.0900	1.1700	0.9200	0.9300	-17.699%	38	728	+476.344%
2026-06-17	1.3100	1.5800	1.1300	1.1300	-8.871%	16	728	+374.336%
2026-06-16	1.1900	1.3300	1.1900	1.2400	0.000%	18	728	+332.258%
2026-06-15	1.4700	1.4700	1.2400	1.2400	-6.061%	22	766	+332.258%
2026-06-12	1.4400	1.4400	1.3100	1.3200	+12.821%	91	766	+306.061%
2026-06-11	1.1300	1.1700	1.1000	1.1700	-12.030%	4	766	+358.120%
2026-06-10	1.4500	1.4500	1.3300	1.3300	-11.921%	11	767	+303.008%
2026-06-09	1.3800	1.5100	1.2200	1.5100	+18.898%	17	768	+254.967%
2026-06-08	1.3600	1.3900	1.2700	1.2700	-2.308%	9	768	+322.047%
2026-06-05	1.4500	1.4500	1.3000	1.3000	-21.212%	22	769	+312.308%
2026-06-04	1.8000	1.8300	1.6500	1.6500	-5.172%	84	754	+224.848%
2026-06-03	1.7000	1.7600	1.6500	1.7400	-21.267%	13	784	+208.046%
2026-06-02	2.2100	2.2100	2.2100	2.2100	-24.315%	1	789	+142.534%
2026-06-01	2.6100	2.9200	2.5500	2.9200	+53.684%	63	789	+83.562%
2026-05-29	1.8700	1.9700	1.8700	1.9000	+19.497%	5	762	+182.105%
2026-05-28	1.6000	1.6500	1.5900	1.5900	+10.417%	19	763	+237.107%
2026-05-27	1.4400	1.5300	1.3500	1.4400	+34.579%	94	751	+272.222%
2026-05-26	1.1800	1.1900	1.0700	1.0700	+1.905%	85	700	+400.935%
2026-05-22	1.0600	1.1000	1.0500	1.0500	+3.960%	57	743	+410.476%
2026-05-21	1.0000	1.0100	1.0000	1.0100	-9.009%	7	767	+430.693%
2026-05-20	1.1000	1.1800	1.1000	1.1100	+2.778%	10	767	+382.883%
2026-05-19	1.0400	1.2000	1.0400	1.0800	+8.000%	17	773	+396.296%
2026-05-18	1.0400	1.0400	1.0000	1.0000	-10.714%	40	773	+436.000%
2026-05-15	1.1000	1.1500	1.1000	1.1200	+4.673%	41	773	+378.571%
2026-05-14	0.9800	1.3100	0.9800	1.0700	+21.591%	50	745	+400.935%
2026-05-13	0.9500	0.9500	0.8600	0.8800	-22.124%	44	697	+509.091%
2026-05-12	1.0200	1.1300	1.0000	1.1300	-19.286%	303	697	+374.336%
2026-05-11	1.6000	1.6800	1.1800	1.4000	-14.634%	120	697	+282.857%
2026-05-08	1.6900	2.0700	1.4200	1.6400	-56.842%	94	701	+226.829%
2026-05-07	4.3000	4.3000	3.8000	3.8000	+7.955%	16	718	+41.053%
2026-05-06	3.5200	3.5500	3.5200	3.5200	+0.571%	7	710	+52.273%
2026-05-05	3.8500	3.8500	3.3200	3.5000	-21.171%	37	706	+53.143%
2026-05-04	4.1800	4.4500	4.1800	4.4400	+15.325%	16	689	+20.721%
2026-05-01	3.8500	3.8500	3.8500	3.8500	+18.462%	2	688	+39.221%
2026-04-30	3.2500	3.2500	3.2500	3.2500	-16.880%	1	688	+64.923%
2026-04-29	3.9100	3.9100	3.9100	3.9100	-2.250%	1	688	+37.084%
2026-04-27	3.9500	4.0000	3.9500	4.0000	+2.041%	4	688	+34.000%
2026-04-24	3.6000	3.9200	3.6000	3.9200	+22.500%	14	686	+36.735%
2026-04-23	4.0000	4.0000	3.0500	3.2000	-18.987%	16	683	+67.500%
2026-04-22	4.0100	4.0100	3.9500	3.9500	-3.659%	6	679	+35.696%
2026-04-20	4.1000	4.1000	4.1000	4.1000	-0.966%	2	679	+30.732%
2026-04-17	3.9500	4.1600	3.9500	4.1400	+6.154%	22	677	+29.469%
2026-04-16	3.9000	3.9000	3.9000	3.9000	+9.244%	9	658	+37.436%
2026-04-15	3.3500	3.5700	3.3000	3.5700	+8.182%	11	658	+50.140%
2026-04-14	3.3000	3.3000	3.3000	3.3000	+11.111%	2	658	+62.424%
2026-04-13	2.7200	3.0500	2.6900	2.9700	+26.383%	63	658	+80.471%
2026-04-10	2.3700	2.3700	2.3300	2.3500	-4.082%	13	639	+128.085%
2026-04-09	2.3700	2.4500	2.2300	2.4500	-18.333%	56	626	+118.776%
2026-04-08	3.3000	3.3000	3.0000	3.0000	+7.143%	9	585	+78.667%
2026-04-07	3.1100	3.1100	2.8000	2.8000	-12.500%	11	579	+91.429%
2026-04-06	3.1500	3.2000	3.1500	3.2000	+10.345%	6	584	+67.500%
2026-04-02	2.6700	3.1000	2.6700	2.9000	+7.407%	4	575	+84.828%
2026-04-01	2.6000	2.7700	2.5600	2.7000	-11.184%	25	575	+98.519%
2026-03-31	2.8200	3.2300	2.8100	3.0400	+8.961%	45	551	+76.316%
2026-03-30	2.6500	2.7900	2.6500	2.7900	-3.793%	15	535	+92.115%
2026-03-27	2.7700	2.9000	2.7600	2.9000	-9.375%	37	534	+84.828%
2026-03-26	3.2000	3.2000	3.2000	3.2000	-4.478%	1	523	+67.500%
2026-03-25	3.0500	3.3500	3.0500	3.3500	-6.944%	10	522	+60.000%
2026-03-24	3.6000	3.6000	3.6000	3.6000	-7.928%	1	515	+48.889%
2026-03-23	3.9100	3.9100	3.9100	3.9100	-0.761%	1	515	+37.084%
2026-03-20	3.8500	3.9400	3.8500	3.9400	+7.945%	2	514	+36.041%
2026-03-19	3.5000	3.6500	3.5000	3.6500	-5.195%	11	513	+46.849%
2026-03-18	3.8500	3.8500	3.8500	3.8500	-8.333%	2	509	+39.221%
2026-03-17	4.2000	4.2000	4.2000	4.2000	+0.478%	1	511	+27.619%
2026-03-16	4.1800	4.1800	4.1800	4.1800	+7.179%	1	510	+28.230%
2026-03-12	3.9000	3.9000	3.9000	3.9000	-6.921%	20	509	+37.436%
2026-03-11	4.2500	4.2500	4.1900	4.1900	-10.086%	3	509	+27.924%
2026-03-10	4.8300	4.8300	4.4000	4.6600	-8.087%	414	511	+15.021%
2026-03-09	4.8000	5.0700	4.6000	5.0700	-5.056%	17	368	+5.720%
2026-03-06	5.3400	5.3400	5.3400	5.3400	-1.111%	1	380	+0.375%
2026-03-05	5.2300	5.4000	5.2300	5.4000	+15.632%	24	381	-0.741%
2026-03-04	4.6000	4.6700	4.6000	4.6700	-1.684%	5	402	+14.775%
2026-03-03	4.2300	5.0000	4.2300	4.7500	+26.667%	5	407	+12.842%
2026-03-02	3.6000	3.7500	3.6000	3.7500	-3.599%	5	403	+42.933%
2026-02-26	3.6000	3.8900	3.6000	3.8900	+16.467%	44	398	+37.789%
2026-02-25	2.9800	3.3500	2.9800	3.3400	+21.455%	231	133	+60.479%
2026-02-24	2.5000	2.7500	2.4700	2.7500	+1.852%	12	133	+94.909%
2026-02-23	3.0000	3.0000	2.6300	2.7000	-28.191%	36	134	+98.519%
2026-02-20	3.7700	3.8500	3.7600	3.7600	+2.174%	14	103	+42.553%
2026-02-19	3.7500	3.7500	3.5000	3.6800	-6.361%	12	91	+45.652%
2026-02-18	4.1500	4.1500	3.9300	3.9300	-6.429%	6	86	+36.387%
2026-02-17	4.2000	4.2000	4.2000	4.2000	+8.808%	3	80	+27.619%
2026-02-13	4.1600	4.4000	3.7500	3.8600	+10.286%	18	72	+38.860%
2026-02-12	3.4000	3.5000	3.3700	3.5000	-15.663%	37	72	+53.143%
2026-02-11	4.1000	4.1500	4.1000	4.1500	-21.252%	12	67	+29.157%
2026-02-10	5.2700	5.2700	5.2700	5.2700	+22.274%	20	59	+1.708%
2026-02-09	4.1100	4.3100	4.1100	4.3100	+5.122%	7	41	+24.362%
2026-02-06	3.8500	4.1000	3.8500	4.1000	0.000%	2	38	+30.732%
2026-02-05	4.0000	4.1000	4.0000	4.1000	+2.500%	7	37	+30.732%
2026-02-04	4.0000	4.0000	4.0000	4.0000	-13.043%	10	32	+34.000%
2026-02-03	4.6000	4.6000	4.6000	4.6000	-23.077%	5	26	+16.522%
2026-01-30	6.2000	6.2000	5.9800	5.9800	-17.403%	6	26	-10.368%
2026-01-27	6.6500	7.2400	6.6500	7.2400	-4.737%	2	26	-25.967%
2026-01-16	7.6000	7.6000	7.6000	7.6000	-14.894%	1	26	-29.474%
2026-01-14	8.7400	8.9300	8.7400	8.9300	-6.785%	2	26	-39.978%
2026-01-12	9.3800	9.5800	9.3800	9.5800	-2.245%	2	25	-44.050%
2026-01-08	9.8000	9.8000	9.8000	9.8000	-2.488%	1	25	-45.306%
2026-01-07	9.7500	10.0600	9.7500	10.0500	-0.495%	30	26	-46.667%
2025-12-26	10.1000	10.1000	10.1000	10.1000	+6.316%	1	7	-46.931%
2025-12-04	9.5000	9.5000	9.5000	9.5000	+11.765%	1	6	-43.579%
2025-11-20	8.5000	8.5000	8.5000	8.5000	-29.167%	1	6	-36.941%
2025-11-12	12.0000	12.0000	12.0000	12.0000	0.000%	1	6	-55.333%
2025-11-06	12.0000	12.0000	12.0000	12.0000	+8.108%	2	6	-55.333%
2025-10-31	11.1000	11.1000	11.1000	11.1000	+8.824%	2	6	-51.712%
2025-10-30	10.2000	10.2000	10.2000	10.2000	-14.501%	1	4	-47.451%
2025-10-28	11.9400	11.9400	11.9300	11.9300	-8.231%	2	3	-55.071%
2025-10-22	13.0000	13.0000	13.0000	13.0000	0.000%	1	1	-58.769%

.dark-mode .lczQsg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lczQsg{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20260918C30TOST Sep 18 2026 30.00 Call (TOST260918C00030000)option OPRA

TOST20260918C30
TOST Sep 18 2026 30.00 Call (TOST260918C00030000)
option OPRA