Dark

TOST20260918C35
TOST Sep 18 2026 35.00 Call (TOST260918C00035000)
option OPRA

EOD

Aug 5, 2026

2.10-6.667%(-0.15)165

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.5000	3.1000	2.0200	2.1000	-6.667%	165	3,102	0.000%
2026-08-04	1.9800	2.2500	1.9400	2.2500	+30.058%	395	3,135	-6.667%
2026-08-03	1.7300	1.7900	1.6200	1.7300	+6.790%	190	3,386	+21.387%
2026-07-31	1.4500	1.6300	1.3300	1.6200	+5.882%	193	3,436	+29.630%
2026-07-30	1.1600	1.5300	1.1400	1.5300	-12.571%	70	3,561	+37.255%
2026-07-29	1.5000	1.7800	1.5000	1.7500	+6.061%	153	3,540	+20.000%
2026-07-28	1.2500	1.8200	1.2500	1.6500	+50.000%	1,544	3,428	+27.273%
2026-07-27	1.0000	1.2000	1.0000	1.1000	+46.667%	1,178	2,470	+90.909%
2026-07-24	0.8100	0.8100	0.7500	0.7500	+27.119%	3	1,783	+180.000%
2026-07-23	0.7400	0.7400	0.5900	0.5900	-24.359%	30	1,781	+255.932%
2026-07-22	0.9500	0.9500	0.7800	0.7800	-26.415%	47	1,762	+169.231%
2026-07-21	1.1300	1.1300	1.0600	1.0600	-12.397%	6	1,783	+98.113%
2026-07-20	1.0000	1.2400	1.0000	1.2100	+8.036%	9	1,786	+73.554%
2026-07-17	1.0700	1.1200	1.0000	1.1200	-6.667%	52	1,786	+87.500%
2026-07-16	1.2000	1.2400	1.1500	1.2000	-4.762%	16	1,774	+75.000%
2026-07-15	1.3000	1.5000	1.2000	1.2600	+20.000%	116	1,766	+66.667%
2026-07-14	1.0100	1.0500	1.0100	1.0500	-4.545%	5	1,684	+100.000%
2026-07-13	1.1000	1.2600	1.1000	1.1000	+13.402%	8	1,680	+90.909%
2026-07-10	0.9300	0.9800	0.9000	0.9700	+10.227%	105	1,677	+116.495%
2026-07-09	0.8900	0.8900	0.8800	0.8800	+15.789%	27	1,742	+138.636%
2026-07-08	0.8500	0.8500	0.7600	0.7600	-35.043%	3	1,742	+176.316%
2026-07-07	1.2000	1.2000	1.1500	1.1700	+6.364%	15	1,742	+79.487%
2026-07-06	1.1100	1.2100	1.1000	1.1000	+14.583%	17	1,736	+90.909%
2026-07-02	1.0400	1.0400	0.9600	0.9600	-3.030%	82	1,665	+118.750%
2026-07-01	0.9100	1.0800	0.9100	0.9900	+23.750%	435	1,665	+112.121%
2026-06-29	0.8600	0.8600	0.7500	0.8000	+19.403%	4	1,701	+162.500%
2026-06-26	0.5500	0.6700	0.5500	0.6700	+34.000%	55	1,703	+213.433%
2026-06-25	0.6800	0.6800	0.5000	0.5000	-16.667%	3	1,663	+320.000%
2026-06-24	0.5600	0.6000	0.5600	0.6000	+71.429%	51	1,663	+250.000%
2026-06-23	0.3700	0.3900	0.3500	0.3500	0.000%	17	1,663	+500.000%
2026-06-22	0.4000	0.4500	0.3500	0.3500	-20.455%	85	1,660	+500.000%
2026-06-18	0.4400	0.4400	0.4400	0.4400	-36.232%	1	1,588	+377.273%
2026-06-17	0.6000	0.6900	0.6000	0.6900	+43.750%	135	1,588	+204.348%
2026-06-16	0.4800	0.4800	0.4800	0.4800	-18.644%	2	1,588	+337.500%
2026-06-15	0.5900	0.5900	0.5900	0.5900	+5.357%	8	1,685	+255.932%
2026-06-12	0.5100	0.5600	0.3900	0.5600	+5.660%	101	1,685	+275.000%
2026-06-11	0.5000	0.5300	0.4800	0.5300	-24.286%	60	1,685	+296.226%
2026-06-09	0.6000	0.7000	0.5400	0.7000	+12.903%	21	1,635	+200.000%
2026-06-08	0.6200	0.6200	0.6200	0.6200	+3.333%	200	1,645	+238.710%
2026-06-05	0.7500	0.7500	0.6000	0.6000	-24.051%	86	1,845	+250.000%
2026-06-04	0.8500	0.8500	0.6200	0.7900	-1.250%	37	1,815	+165.823%
2026-06-03	0.7800	0.8000	0.7800	0.8000	-23.077%	28	1,850	+162.500%
2026-06-02	1.0400	1.0400	1.0400	1.0400	-27.273%	5	1,836	+101.923%
2026-06-01	1.1800	1.4800	1.1800	1.4300	+57.143%	288	1,841	+46.853%
2026-05-29	0.8000	0.9200	0.8000	0.9100	+24.658%	34	2,016	+130.769%
2026-05-28	0.6800	0.7300	0.6800	0.7300	+2.817%	21	2,016	+187.671%
2026-05-27	0.5700	0.7100	0.5100	0.7100	+39.216%	256	2,016	+195.775%
2026-05-26	0.4700	0.5100	0.4700	0.5100	-5.556%	3	1,832	+311.765%
2026-05-20	0.5400	0.5400	0.5400	0.5400	+25.581%	10	1,832	+288.889%
2026-05-19	0.5400	0.6000	0.4300	0.4300	-14.000%	8	1,832	+388.372%
2026-05-18	0.5300	0.5300	0.5000	0.5000	-10.714%	201	1,832	+320.000%
2026-05-15	0.4400	0.5600	0.4400	0.5600	+9.804%	2	1,832	+275.000%
2026-05-14	0.5100	0.5100	0.5100	0.5100	+27.500%	1	1,631	+311.765%
2026-05-13	0.4000	0.4000	0.3500	0.4000	-14.894%	27	1,631	+425.000%
2026-05-12	0.5800	0.5800	0.4700	0.4700	-28.788%	56	1,631	+346.809%
2026-05-11	0.7500	0.8000	0.5500	0.6600	-13.158%	242	1,631	+218.182%
2026-05-08	0.9000	0.9000	0.7000	0.7600	-63.462%	99	1,443	+176.316%
2026-05-07	2.0300	2.2500	2.0300	2.0800	+15.556%	68	1,380	+0.962%
2026-05-06	1.8300	2.0200	1.8000	1.8000	+0.559%	78	1,339	+16.667%
2026-05-05	2.0500	2.0900	1.7900	1.7900	-20.444%	11	1,329	+17.318%
2026-05-04	2.0800	2.3300	2.0800	2.2500	+8.696%	51	1,321	-6.667%
2026-05-01	2.0700	2.0700	2.0500	2.0700	+0.976%	4	1,314	+1.449%
2026-04-30	1.8500	2.0500	1.8500	2.0500	-16.327%	157	1,314	+2.439%
2026-04-27	2.2300	2.4500	2.2000	2.4500	+11.364%	7	1,321	-14.286%
2026-04-24	2.0500	2.2700	1.8900	2.2000	+29.412%	24	1,320	-4.545%
2026-04-23	1.7000	1.7000	1.7000	1.7000	-27.660%	10	1,320	+23.529%
2026-04-22	2.2600	2.3500	2.2600	2.3500	-0.424%	3	1,310	-10.638%
2026-04-21	2.2000	2.3600	2.2000	2.3600	+4.889%	4	1,312	-11.017%
2026-04-20	2.2500	2.2500	2.2500	2.2500	0.000%	5	1,312	-6.667%
2026-04-17	2.2500	2.2500	2.2500	2.2500	+4.651%	2	1,310	-6.667%
2026-04-16	2.1500	2.1700	2.1500	2.1500	+3.365%	83	1,308	-2.326%
2026-04-15	1.8300	2.1200	1.8300	2.0800	+26.061%	53	1,290	+0.962%
2026-04-14	1.9500	1.9500	1.6500	1.6500	-5.714%	58	1,243	+27.273%
2026-04-13	1.2500	1.7500	1.2500	1.7500	+45.833%	14	1,242	+20.000%
2026-04-10	1.2100	1.2100	1.2000	1.2000	0.000%	11	1,240	+75.000%
2026-04-09	1.2100	1.2500	1.2000	1.2000	-25.466%	31	1,229	+75.000%
2026-04-08	1.8800	1.8800	1.6100	1.6100	-0.617%	6	1,218	+30.435%
2026-04-07	1.6100	1.6300	1.5900	1.6200	-4.706%	119	1,223	+29.630%
2026-04-06	1.7700	1.7700	1.7000	1.7000	+14.865%	11	1,172	+23.529%
2026-04-02	1.4800	1.4800	1.4800	1.4800	-5.128%	1	1,161	+41.892%
2026-04-01	1.4000	1.5600	1.3800	1.5600	-7.692%	26	1,161	+34.615%
2026-03-31	1.8200	1.8200	1.6900	1.6900	+1.807%	12	1,148	+24.260%
2026-03-30	1.5200	1.6600	1.4700	1.6600	+3.106%	21	1,148	+26.506%
2026-03-27	1.5900	1.6500	1.5600	1.6100	-16.580%	14	1,150	+30.435%
2026-03-26	1.7500	1.9300	1.7500	1.9300	-1.531%	6	1,140	+8.808%
2026-03-25	2.0400	2.0400	1.9600	1.9600	+3.158%	13	1,135	+7.143%
2026-03-24	2.0000	2.0000	1.9000	1.9000	-17.391%	98	1,134	+10.526%
2026-03-23	2.3200	2.3400	2.2200	2.3000	-2.128%	29	1,133	-8.696%
2026-03-20	2.0000	2.3500	2.0000	2.3500	+12.981%	30	1,109	-10.638%
2026-03-19	2.2900	2.2900	2.0800	2.0800	-12.605%	6	1,106	+0.962%
2026-03-18	2.3500	2.3800	2.2500	2.3800	-3.252%	68	1,104	-11.765%
2026-03-16	2.5800	2.5800	2.4500	2.4600	+9.333%	85	1,105	-14.634%
2026-03-13	2.2500	2.2500	2.2500	2.2500	-15.094%	1	1,094	-6.667%
2026-03-12	2.6500	2.6500	2.6500	2.6500	0.000%	20	1,094	-20.755%
2026-03-11	2.7300	2.7300	2.5300	2.6500	-7.018%	41	1,094	-20.755%
2026-03-09	2.8600	3.0500	2.7700	2.8500	-19.944%	46	1,094	-26.316%
2026-03-06	3.4000	3.5700	3.2000	3.5600	+4.706%	13	1,144	-41.011%
2026-03-05	3.1200	3.4000	3.1200	3.4000	+16.838%	110	1,150	-38.235%
2026-03-04	2.8400	2.9300	2.7800	2.9100	-6.129%	329	1,150	-27.835%
2026-03-03	2.1300	3.1000	2.1000	3.1000	+35.371%	135	850	-32.258%
2026-03-02	2.2700	2.4200	2.2700	2.2900	+11.165%	23	795	-8.297%
2026-02-27	2.3300	2.3300	2.0600	2.0600	-3.286%	14	772	+1.942%
2026-02-26	2.2000	2.2000	2.1300	2.1300	+15.135%	19	769	-1.408%
2026-02-25	1.8600	2.0000	1.8300	1.8500	+23.333%	12	744	+13.514%
2026-02-24	1.4000	1.5000	1.4000	1.5000	0.000%	9	744	+40.000%
2026-02-23	1.5900	1.6400	1.5000	1.5000	-25.000%	88	738	+40.000%
2026-02-20	2.1500	2.1600	1.9900	2.0000	-9.091%	78	731	+5.000%
2026-02-19	2.2000	2.2000	2.2000	2.2000	-15.058%	5	722	-4.545%
2026-02-18	2.5900	2.5900	2.5900	2.5900	+5.714%	2	722	-18.919%
2026-02-17	2.3900	2.4500	2.3900	2.4500	-2.000%	2	722	-14.286%
2026-02-13	2.1900	2.5700	2.0000	2.5000	+13.636%	81	684	-16.000%
2026-02-12	2.0000	2.2000	2.0000	2.2000	-12.000%	75	684	-4.545%
2026-02-09	2.5000	2.5000	2.5000	2.5000	+4.167%	5	642	-16.000%
2026-02-06	2.4000	2.4000	2.4000	2.4000	+4.348%	4	637	-12.500%
2026-02-05	2.5000	2.5500	2.3000	2.3000	-14.179%	16	633	-8.696%
2026-02-04	2.6800	2.6800	2.6800	2.6800	-10.667%	4	620	-21.642%
2026-02-03	3.5000	3.5000	3.0000	3.0000	-27.184%	5	616	-30.000%
2026-02-02	4.1200	4.1200	4.1200	4.1200	+2.488%	1	611	-49.029%
2026-01-30	4.2000	4.2000	3.8000	4.0200	+1.772%	32	611	-47.761%
2026-01-29	4.1700	4.1700	3.9500	3.9500	-12.222%	3	591	-46.835%
2026-01-28	4.5000	4.5000	4.5000	4.5000	-4.255%	3	591	-53.333%
2026-01-27	5.2000	5.2000	4.7000	4.7000	-11.321%	2	590	-55.319%
2026-01-26	5.3000	5.3000	5.3000	5.3000	+6.000%	3	589	-60.377%
2026-01-20	5.6000	5.6000	5.0000	5.0000	-9.091%	3	586	-58.000%
2026-01-15	6.0000	6.0000	5.5000	5.5000	-9.984%	25	583	-61.818%
2026-01-13	5.9900	6.1100	5.9900	6.1100	-9.481%	2	558	-65.630%
2026-01-12	6.9500	6.9500	6.7500	6.7500	-3.571%	29	558	-68.889%
2026-01-07	7.0000	7.0000	7.0000	7.0000	+25.000%	2	529	-70.000%
2026-01-02	5.8200	5.8200	5.5000	5.6000	-15.152%	55	531	-62.500%
2025-12-31	6.7500	6.7500	6.5500	6.6000	-6.648%	25	458	-68.182%
2025-12-29	7.0700	7.0700	7.0700	7.0700	+0.284%	8	458	-70.297%
2025-12-26	7.0500	7.0500	7.0500	7.0500	-1.674%	2	458	-70.213%
2025-12-24	7.2500	7.2500	7.1700	7.1700	-6.883%	18	466	-70.711%
2025-12-18	7.5000	7.7000	7.5000	7.7000	+10.000%	2	466	-72.727%
2025-12-17	7.0000	7.0000	7.0000	7.0000	+10.759%	95	467	-70.000%
2025-12-15	6.3200	6.3200	6.3200	6.3200	-10.986%	1	380	-66.772%
2025-12-11	7.0000	7.1000	7.0000	7.1000	+3.650%	6	380	-70.423%
2025-12-10	6.5500	7.0000	6.5500	6.8500	+5.385%	13	378	-69.343%
2025-12-09	6.5000	6.8500	6.4200	6.5000	+0.464%	22	368	-67.692%
2025-12-08	6.7500	6.7500	6.3600	6.4700	-7.966%	3	347	-67.543%
2025-12-04	6.9000	7.0300	6.9000	7.0300	+19.153%	2	344	-70.128%
2025-12-03	5.9000	5.9000	5.9000	5.9000	-3.120%	1	343	-64.407%
2025-11-24	6.0900	6.0900	6.0900	6.0900	+7.030%	3	342	-65.517%
2025-11-20	5.6900	5.6900	5.6900	5.6900	-12.462%	10	342	-63.093%
2025-11-17	6.5000	6.5000	6.5000	6.5000	-19.255%	6	344	-67.692%
2025-11-06	9.0500	9.0500	8.0500	8.0500	-19.177%	267	341	-73.913%
2025-11-05	9.0900	9.9600	9.0900	9.9600	+32.800%	3	87	-78.916%
2025-11-04	7.5000	7.5000	7.5000	7.5000	-6.832%	1	90	-72.000%
2025-11-03	8.4000	8.4000	7.8000	8.0500	+16.667%	39	52	-73.913%
2025-10-30	6.9000	6.9000	6.9000	6.9000	-14.392%	2	52	-69.565%
2025-10-29	8.1000	8.1000	8.0600	8.0600	0.000%	50	50	-73.945%

.dark-mode .jzXqmd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jzXqmd{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20260918C35TOST Sep 18 2026 35.00 Call (TOST260918C00035000)option OPRA

TOST20260918C35
TOST Sep 18 2026 35.00 Call (TOST260918C00035000)
option OPRA