Dark

TOST20260918C33
TOST Sep 18 2026 33.00 Call (TOST260918C00033000)
option OPRA

EOD

Aug 5, 2026

3.22+5.574%(+0.17)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.8000	4.0000	3.1700	3.2200	+5.574%	43	707	0.000%
2026-08-04	2.5600	3.0700	2.5500	3.0500	+17.761%	79	707	+5.574%
2026-08-03	2.7300	2.7300	2.5900	2.5900	+20.465%	2	663	+24.324%
2026-07-31	2.3000	2.3000	2.0100	2.1500	-10.042%	16	663	+49.767%
2026-07-30	1.6400	2.3900	1.6400	2.3900	-2.846%	36	660	+34.728%
2026-07-29	2.5000	2.7500	2.2200	2.4600	-7.170%	17	650	+30.894%
2026-07-28	1.8000	2.6500	1.8000	2.6500	+51.429%	46	653	+21.509%
2026-07-27	1.5000	1.7500	1.5000	1.7500	+38.889%	9	645	+84.000%
2026-07-24	1.1600	1.2600	1.1200	1.2600	+31.250%	175	648	+155.556%
2026-07-23	1.1200	1.1800	0.9600	0.9600	-31.915%	25	564	+235.417%
2026-07-22	1.4100	1.4100	1.4100	1.4100	-14.545%	2	552	+128.369%
2026-07-21	1.7000	1.7000	1.6500	1.6500	-8.840%	6	554	+95.152%
2026-07-20	1.8100	1.8100	1.8100	1.8100	+20.667%	2	554	+77.901%
2026-07-17	1.5000	1.5000	1.5000	1.5000	-5.063%	3	553	+114.667%
2026-07-16	1.8200	1.8300	1.5800	1.5800	-9.195%	8	550	+103.797%
2026-07-15	2.0000	2.0900	1.7400	1.7400	+8.750%	38	549	+85.057%
2026-07-14	1.4500	1.6000	1.4500	1.6000	-13.043%	3	547	+101.250%
2026-07-13	1.6100	1.8400	1.5800	1.8400	+26.897%	6	545	+75.000%
2026-07-10	1.4300	1.4500	1.3900	1.4500	+9.023%	45	541	+122.069%
2026-07-09	1.3300	1.3300	1.3300	1.3300	+5.556%	1	545	+142.105%
2026-07-08	1.2600	1.2600	1.2600	1.2600	-26.744%	1	546	+155.556%
2026-07-07	1.6400	1.7200	1.6000	1.7200	+6.173%	43	546	+87.209%
2026-07-06	1.3300	1.6600	1.1800	1.6200	+6.579%	16	510	+98.765%
2026-07-01	1.3800	1.5200	1.3800	1.5200	+20.635%	10	499	+111.842%
2026-06-30	1.2600	1.2600	1.2600	1.2600	+8.621%	1	499	+155.556%
2026-06-29	1.2000	1.2000	1.1600	1.1600	+23.404%	2	500	+177.586%
2026-06-26	0.9500	0.9800	0.9400	0.9400	-7.843%	171	503	+242.553%
2026-06-25	1.0200	1.0200	1.0200	1.0200	+10.870%	1	380	+215.686%
2026-06-24	0.6300	0.9200	0.5800	0.9200	+48.387%	32	379	+250.000%
2026-06-22	0.6200	0.6200	0.6200	0.6200	+1.639%	5	375	+419.355%
2026-06-18	0.6100	0.6100	0.6100	0.6100	-18.667%	1	372	+427.869%
2026-06-17	0.8500	0.8900	0.7500	0.7500	-2.597%	6	372	+329.333%
2026-06-15	0.8500	0.8500	0.7500	0.7700	-1.282%	5	372	+318.182%
2026-06-12	0.7900	0.7900	0.7700	0.7800	0.000%	14	372	+312.821%
2026-06-10	0.7800	0.7800	0.7800	0.7800	-2.500%	1	372	+312.821%
2026-06-09	0.9500	0.9500	0.8000	0.8000	+5.263%	4	373	+302.500%
2026-06-08	0.7600	0.7600	0.7600	0.7600	-5.000%	3	373	+323.684%
2026-06-05	0.8000	0.8000	0.8000	0.8000	-22.330%	2	370	+302.500%
2026-06-04	1.0500	1.0500	1.0300	1.0300	+3.000%	22	372	+212.621%
2026-06-03	1.0700	1.0700	1.0000	1.0000	-27.536%	9	370	+222.000%
2026-06-02	1.3700	1.3800	1.3700	1.3800	-19.298%	5	372	+133.333%
2026-06-01	1.7100	1.7100	1.7100	1.7100	+35.714%	1	372	+88.304%
2026-05-29	1.2500	1.2600	1.2500	1.2600	+23.529%	5	373	+155.556%
2026-05-28	0.9000	1.0200	0.9000	1.0200	+13.333%	3	373	+215.686%
2026-05-27	0.9000	0.9100	0.8400	0.9000	+20.000%	8	373	+257.778%
2026-05-26	0.6500	0.7500	0.6500	0.7500	+13.636%	14	367	+329.333%
2026-05-22	0.6500	0.6600	0.6400	0.6600	+3.125%	77	363	+387.879%
2026-05-21	0.6400	0.6400	0.6400	0.6400	-3.030%	2	364	+403.125%
2026-05-20	0.6600	0.6600	0.6600	0.6600	+3.125%	1	364	+387.879%
2026-05-19	0.6400	0.6400	0.6400	0.6400	+8.475%	4	361	+403.125%
2026-05-18	0.5900	0.5900	0.5900	0.5900	+1.724%	1	361	+445.763%
2026-05-14	0.5800	0.5800	0.5800	0.5800	+7.407%	50	361	+455.172%
2026-05-13	0.5800	0.5800	0.5400	0.5400	-22.857%	28	361	+496.296%
2026-05-12	0.7000	0.7000	0.7000	0.7000	-12.500%	1	361	+360.000%
2026-05-11	0.9100	0.9100	0.8000	0.8000	-8.046%	2	361	+302.500%
2026-05-08	1.5000	1.5000	0.8700	0.8700	-63.750%	3	337	+270.115%
2026-05-06	2.3200	2.4700	2.3200	2.4000	-1.235%	12	337	+34.167%
2026-05-05	2.4300	2.4300	2.4300	2.4300	-17.065%	10	327	+32.510%
2026-05-04	3.0000	3.0000	2.9300	2.9300	+4.643%	4	326	+9.898%
2026-04-27	2.8300	2.8300	2.8000	2.8000	-0.709%	10	324	+15.000%
2026-04-22	2.8600	2.8600	2.8200	2.8200	-2.422%	4	326	+14.184%
2026-04-21	2.8900	2.8900	2.8900	2.8900	-0.687%	1	324	+11.419%
2026-04-17	2.9100	2.9100	2.9100	2.9100	+39.234%	1	324	+10.653%
2026-04-14	2.0900	2.0900	2.0900	2.0900	+6.633%	3	324	+54.067%
2026-04-13	1.5500	1.9600	1.5500	1.9600	+19.512%	9	324	+64.286%
2026-04-10	1.6000	1.6400	1.6000	1.6400	+3.145%	2	328	+96.341%
2026-04-09	1.5300	1.6000	1.5100	1.5900	-24.286%	12	326	+102.516%
2026-04-08	2.2600	2.2600	2.1000	2.1000	-7.489%	11	316	+53.333%
2026-04-06	2.0100	2.2700	2.0100	2.2700	+10.194%	3	305	+41.850%
2026-04-02	2.0600	2.0600	2.0600	2.0600	+13.812%	8	299	+56.311%
2026-04-01	2.0400	2.0400	1.8000	1.8100	-13.810%	30	299	+77.901%
2026-03-31	1.9600	2.1000	1.9500	2.1000	+5.528%	16	271	+53.333%
2026-03-30	1.9900	1.9900	1.9900	1.9900	-0.995%	1	265	+61.809%
2026-03-27	2.0100	2.0100	2.0100	2.0100	-16.250%	2	265	+60.199%
2026-03-26	2.4200	2.4200	2.4000	2.4000	+6.195%	2	263	+34.167%
2026-03-25	2.4100	2.4100	2.2600	2.2600	-12.403%	3	263	+42.478%
2026-03-24	2.5800	2.5800	2.5800	2.5800	-5.495%	4	261	+24.806%
2026-03-23	2.7800	2.7900	2.7200	2.7300	+1.487%	10	258	+17.949%
2026-03-20	2.6900	2.6900	2.6900	2.6900	0.000%	1	251	+19.703%
2026-03-19	2.8100	2.8100	2.6900	2.6900	-8.503%	27	250	+19.703%
2026-03-18	2.8800	2.9400	2.8800	2.9400	-5.161%	40	224	+9.524%
2026-03-16	3.1500	3.1500	3.1000	3.1000	+1.639%	5	238	+3.871%
2026-03-12	3.2000	3.2000	3.0500	3.0500	-20.779%	5	236	+5.574%
2026-03-06	3.9000	3.9000	3.8500	3.8500	-6.098%	22	231	-16.364%
2026-03-05	4.1000	4.1000	4.1000	4.1000	+10.811%	2	230	-21.463%
2026-03-03	2.5800	3.7000	2.5100	3.7000	+33.094%	60	232	-12.973%
2026-03-02	2.7800	2.7800	2.7800	2.7800	+11.200%	3	178	+15.827%
2026-02-25	2.0600	2.5000	2.0600	2.5000	+22.549%	6	172	+28.800%
2026-02-23	2.0400	2.0400	2.0400	2.0400	-23.596%	1	172	+57.843%
2026-02-19	2.7700	2.7700	2.6000	2.6700	-20.299%	14	171	+20.599%
2026-02-11	3.3500	3.3500	3.3500	3.3500	0.000%	1	170	-3.881%
2026-02-09	3.2000	3.3500	3.1100	3.3500	+3.077%	4	169	-3.881%
2026-02-06	3.0000	3.2500	3.0000	3.2500	+8.333%	6	167	-0.923%
2026-02-05	3.0000	3.0000	3.0000	3.0000	-3.226%	1	173	+7.333%
2026-02-04	3.1500	3.1500	3.1000	3.1000	-23.457%	2	172	+3.871%
2026-02-03	4.0500	4.0500	4.0500	4.0500	-31.356%	1	170	-20.494%
2026-01-27	5.9000	5.9000	5.9000	5.9000	-4.531%	1	169	-45.424%
2026-01-16	5.8100	6.1800	5.8100	6.1800	-11.714%	2	168	-47.896%
2026-01-13	7.0000	7.0000	7.0000	7.0000	+5.105%	1	168	-54.000%
2026-01-05	6.6600	6.6600	6.6600	6.6600	-17.676%	20	147	-51.652%
2025-12-29	8.0900	8.0900	8.0900	8.0900	-0.369%	2	147	-60.198%
2025-12-24	8.1200	8.1200	8.1200	8.1200	-2.169%	1	148	-60.345%
2025-12-23	8.0600	8.3000	8.0600	8.3000	-5.575%	4	148	-61.205%
2025-12-22	8.7900	8.7900	8.7900	8.7900	+1.972%	1	144	-63.367%
2025-12-18	8.6000	8.7500	8.6000	8.6200	+16.173%	7	144	-62.645%
2025-12-09	7.4200	7.4200	7.4200	7.4200	+11.244%	1	139	-56.604%
2025-11-21	6.6700	6.6700	6.6700	6.6700	+9.344%	1	138	-51.724%
2025-11-20	6.8000	6.8000	6.1000	6.1000	-9.630%	80	137	-47.213%
2025-11-19	6.7500	6.7500	6.7500	6.7500	-8.163%	1	67	-52.296%
2025-11-18	7.3500	7.3500	7.3500	7.3500	-18.333%	1	66	-56.190%
2025-11-07	9.0000	9.0000	9.0000	9.0000	+12.500%	1	65	-64.222%
2025-10-30	8.0000	8.0000	8.0000	8.0000	-27.273%	50	64	-59.750%
2025-10-21	9.8000	11.0000	9.8000	11.0000	+5.263%	13	17	-70.727%
2025-10-14	10.2500	10.5000	10.2500	10.4500	+19.156%	5	5	-69.187%
2025-10-13	8.7700	8.7700	8.7700	8.7700	0.000%	1	1	-63.284%

.dark-mode .pZF0mf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pZF0mf{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20260918C33TOST Sep 18 2026 33.00 Call (TOST260918C00033000)option OPRA

TOST20260918C33
TOST Sep 18 2026 33.00 Call (TOST260918C00033000)
option OPRA