Dark

TOST20260918C40
TOST Sep 18 2026 40.00 Call (TOST260918C00040000)
option OPRA

EOD

Aug 5, 2026

0.6200-24.390%(-0.2000)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.0500	1.0500	0.6100	0.6200	-24.390%	94	1,360	0.000%
2026-08-04	0.6800	0.8200	0.6800	0.8200	+36.667%	206	1,352	-24.390%
2026-08-03	0.6200	0.6500	0.5700	0.6000	+13.208%	38	1,275	+3.333%
2026-07-31	0.4300	0.5300	0.4300	0.5300	-11.667%	3	1,272	+16.981%
2026-07-29	0.5300	0.6100	0.5300	0.6000	+5.263%	447	1,273	+3.333%
2026-07-28	0.4000	0.6200	0.4000	0.5700	+58.333%	11	1,404	+8.772%
2026-07-27	0.3600	0.3600	0.3600	0.3600	+5.882%	1	1,403	+72.222%
2026-07-21	0.3700	0.3700	0.3400	0.3400	-10.526%	135	1,403	+82.353%
2026-07-20	0.3500	0.3900	0.3500	0.3800	0.000%	20	1,403	+63.158%
2026-07-17	0.3600	0.3800	0.3600	0.3800	-15.556%	564	1,405	+63.158%
2026-07-16	0.4500	0.4500	0.4500	0.4500	0.000%	9	866	+37.778%
2026-07-15	0.4500	0.4500	0.4500	0.4500	0.000%	10	857	+37.778%
2026-07-13	0.4500	0.4500	0.4500	0.4500	-6.250%	6	847	+37.778%
2026-07-07	0.4800	0.4800	0.4800	0.4800	0.000%	1	847	+29.167%
2026-07-06	0.4500	0.4800	0.4500	0.4800	+20.000%	2	847	+29.167%
2026-07-01	0.4400	0.4400	0.3800	0.4000	+53.846%	8	846	+55.000%
2026-06-26	0.2400	0.2600	0.2400	0.2600	0.000%	583	841	+138.462%
2026-06-24	0.2500	0.2600	0.2500	0.2600	+73.333%	6	418	+138.462%
2026-06-23	0.1500	0.1500	0.1500	0.1500	-31.818%	3	414	+313.333%
2026-06-17	0.2200	0.2200	0.2200	0.2200	0.000%	2	414	+181.818%
2026-06-16	0.2500	0.2500	0.2200	0.2200	-12.000%	9	414	+181.818%
2026-06-15	0.2700	0.2800	0.2000	0.2500	-7.407%	5	410	+148.000%
2026-06-12	0.2700	0.2700	0.2700	0.2700	+8.000%	1	410	+129.630%
2026-06-11	0.2500	0.2500	0.2500	0.2500	-10.714%	2	410	+148.000%
2026-06-08	0.3000	0.3000	0.2800	0.2800	-6.667%	2	408	+121.429%
2026-06-05	0.3000	0.3000	0.2900	0.3000	-36.170%	7	407	+106.667%
2026-06-04	0.4700	0.4700	0.4700	0.4700	+56.667%	15	412	+31.915%
2026-06-03	0.3000	0.3000	0.3000	0.3000	-38.776%	1	413	+106.667%
2026-06-02	0.6000	0.6100	0.4900	0.4900	-30.986%	16	414	+26.531%
2026-06-01	0.6700	0.7100	0.6700	0.7100	+57.778%	17	405	-12.676%
2026-05-29	0.4000	0.4500	0.4000	0.4500	+40.625%	9	404	+37.778%
2026-05-28	0.3200	0.3200	0.3200	0.3200	-5.882%	2	399	+93.750%
2026-05-27	0.3100	0.3400	0.3100	0.3400	+36.000%	5	399	+82.353%
2026-05-26	0.2400	0.2500	0.2400	0.2500	+4.167%	2	399	+148.000%
2026-05-21	0.2500	0.2500	0.2300	0.2400	-14.286%	20	398	+158.333%
2026-05-20	0.2600	0.2800	0.2600	0.2800	+7.692%	8	398	+121.429%
2026-05-15	0.2600	0.2600	0.2600	0.2600	+23.810%	162	413	+138.462%
2026-05-13	0.2300	0.2300	0.2100	0.2100	0.000%	5	407	+195.238%
2026-05-12	0.2400	0.2400	0.2100	0.2100	-30.000%	5	407	+195.238%
2026-05-11	0.4300	0.4300	0.2700	0.3000	-21.053%	22	407	+106.667%
2026-05-08	0.3500	0.3800	0.3300	0.3800	-64.815%	56	432	+63.158%
2026-05-07	1.0500	1.0800	1.0100	1.0800	+9.091%	13	464	-42.593%
2026-05-06	1.0000	1.1300	0.9700	0.9900	+4.211%	23	460	-37.374%
2026-05-05	1.1000	1.1000	0.9000	0.9500	-22.764%	17	456	-34.737%
2026-05-04	1.2500	1.2500	1.2300	1.2300	+11.818%	2	449	-49.593%
2026-05-01	1.1300	1.1500	1.0500	1.1000	+6.796%	24	440	-43.636%
2026-04-30	1.0000	1.0300	1.0000	1.0300	-11.207%	3	440	-39.806%
2026-04-29	1.1600	1.1600	1.1600	1.1600	-8.661%	1	438	-46.552%
2026-04-28	1.1300	1.2700	1.1300	1.2700	0.000%	4	438	-51.181%
2026-04-27	1.2700	1.2700	1.2700	1.2700	+27.000%	20	438	-51.181%
2026-04-24	1.0000	1.0000	1.0000	1.0000	-19.355%	7	458	-38.000%
2026-04-22	1.1200	1.2400	1.1200	1.2400	+20.388%	7	457	-50.000%
2026-04-21	1.2700	1.2800	1.0300	1.0300	-14.167%	24	448	-39.806%
2026-04-20	1.1600	1.2000	1.1500	1.2000	+3.448%	8	448	-48.333%
2026-04-17	1.1900	1.2300	1.1400	1.1600	+0.870%	78	443	-46.552%
2026-04-16	1.3100	1.3100	1.1300	1.1500	+5.505%	16	370	-46.087%
2026-04-15	1.0300	1.1000	1.0300	1.0900	+15.957%	15	363	-43.119%
2026-04-14	1.0100	1.0100	0.9400	0.9400	+25.333%	21	349	-34.043%
2026-04-13	0.7400	0.7700	0.7400	0.7500	+19.048%	7	344	-17.333%
2026-04-10	0.6300	0.6300	0.6300	0.6300	0.000%	39	344	-1.587%
2026-04-09	0.6300	0.6400	0.6300	0.6300	-37.000%	15	375	-1.587%
2026-04-08	0.9300	1.0000	0.9200	1.0000	+14.943%	12	375	-38.000%
2026-04-07	0.8700	0.8700	0.8700	0.8700	-7.447%	5	380	-28.736%
2026-04-06	0.9200	0.9600	0.9200	0.9400	+34.286%	13	380	-34.043%
2026-04-01	0.9500	0.9500	0.7000	0.7000	-23.913%	4	377	-11.429%
2026-03-31	0.9500	0.9500	0.9200	0.9200	+1.099%	3	377	-32.609%
2026-03-27	0.9100	0.9100	0.9100	0.9100	-15.741%	2	376	-31.868%
2026-03-26	1.1200	1.1200	1.0800	1.0800	+0.935%	11	378	-42.593%
2026-03-25	1.0900	1.1900	0.9200	1.0700	+0.943%	32	383	-42.056%
2026-03-24	1.2300	1.2300	1.0600	1.0600	-15.200%	19	359	-41.509%
2026-03-23	1.2800	1.2800	1.2500	1.2500	+1.626%	5	340	-50.400%
2026-03-20	1.3400	1.3400	1.2300	1.2300	+21.782%	12	335	-49.593%
2026-03-19	1.0100	1.0100	1.0100	1.0100	-23.485%	1	333	-38.614%
2026-03-18	1.3200	1.3200	1.3200	1.3200	-8.966%	1	332	-53.030%
2026-03-17	1.4500	1.4500	1.4400	1.4500	0.000%	12	331	-57.241%
2026-03-16	1.3300	1.5100	1.3300	1.4500	0.000%	36	331	-57.241%
2026-03-13	1.5200	1.5200	1.4500	1.4500	-19.444%	14	319	-57.241%
2026-03-09	1.7800	1.8000	1.7800	1.8000	-18.182%	61	320	-65.556%
2026-03-06	2.3300	2.3300	2.2000	2.2000	+15.183%	2	277	-71.818%
2026-03-05	2.0000	2.0000	1.9100	1.9100	+5.525%	6	276	-67.539%
2026-03-04	1.7000	1.8100	1.7000	1.8100	-1.093%	6	271	-65.746%
2026-03-03	1.2800	1.8300	1.2800	1.8300	+35.556%	39	267	-66.120%
2026-03-02	1.2800	1.3500	1.2800	1.3500	-1.460%	33	275	-54.074%
2026-02-27	1.3800	1.3800	1.3700	1.3700	+4.580%	35	251	-54.745%
2026-02-26	1.2500	1.3800	1.2500	1.3100	+9.167%	19	244	-52.672%
2026-02-25	0.9800	1.2000	0.9800	1.2000	+34.831%	34	237	-48.333%
2026-02-24	0.8500	0.8900	0.7900	0.8900	-1.111%	9	237	-30.337%
2026-02-23	1.0500	1.0500	0.8500	0.9000	-31.298%	29	235	-31.111%
2026-02-20	1.3100	1.3100	1.3100	1.3100	0.000%	2	218	-52.672%
2026-02-19	1.2500	1.3400	1.2500	1.3100	-6.429%	4	218	-52.672%
2026-02-18	1.5900	1.5900	1.4000	1.4000	-14.634%	62	218	-55.714%
2026-02-17	1.6100	1.6800	1.5200	1.6400	+14.685%	89	231	-62.195%
2026-02-13	1.5600	1.6100	1.4300	1.4300	+10.853%	5	174	-56.643%
2026-02-12	1.3900	1.3900	1.2700	1.2900	-14.000%	45	174	-51.938%
2026-02-11	1.5000	1.5000	1.5000	1.5000	-27.184%	1	185	-58.667%
2026-02-10	2.1000	2.1000	2.0400	2.0600	+36.424%	28	184	-69.903%
2026-02-09	1.5100	1.5100	1.5100	1.5100	-15.169%	1	176	-58.940%
2026-02-05	1.4800	1.7800	1.4400	1.7800	+9.202%	12	175	-65.169%
2026-02-04	1.6500	1.6500	1.5800	1.6300	-11.413%	24	173	-61.963%
2026-02-03	1.8900	1.8900	1.8400	1.8400	-30.566%	13	164	-66.304%
2026-02-02	2.8500	2.8500	2.6500	2.6500	-6.028%	6	170	-76.604%
2026-01-30	2.8200	2.8200	2.8200	2.8200	+10.588%	1	166	-78.014%
2026-01-29	2.5500	2.5500	2.5500	2.5500	-12.069%	2	165	-75.686%
2026-01-27	3.1100	3.1100	2.9000	2.9000	-23.684%	6	165	-78.621%
2026-01-23	3.8600	3.9000	3.6300	3.8000	+18.750%	46	171	-83.684%
2026-01-21	3.4500	3.4500	3.2000	3.2000	0.000%	4	139	-80.625%
2026-01-20	3.2000	3.2000	3.2000	3.2000	-8.571%	1	136	-80.625%
2026-01-16	3.2000	3.5000	3.2000	3.5000	-12.281%	5	138	-82.286%
2026-01-15	3.9800	3.9900	3.9800	3.9900	-11.333%	8	138	-84.461%
2026-01-14	4.0500	4.5000	4.0500	4.5000	-6.250%	2	136	-86.222%
2026-01-12	4.2000	4.8000	4.2000	4.8000	+1.053%	12	135	-87.083%
2026-01-07	4.5000	4.7500	4.5000	4.7500	+31.944%	12	135	-86.947%
2026-01-05	3.6000	3.6000	3.6000	3.6000	-2.703%	1	132	-82.778%
2026-01-02	3.5700	3.7000	3.5300	3.7000	-30.841%	31	132	-83.243%
2025-12-23	5.3500	5.3500	5.3500	5.3500	+2.885%	1	112	-88.411%
2025-12-22	5.2000	5.2000	5.2000	5.2000	+5.051%	2	112	-88.077%
2025-12-17	4.9500	4.9500	4.9500	4.9500	+8.791%	1	112	-87.475%
2025-12-16	4.5500	4.5500	4.5500	4.5500	-6.186%	1	112	-86.374%
2025-12-10	4.8500	4.8500	4.8500	4.8500	+8.744%	1	112	-87.216%
2025-12-08	4.4600	4.4600	4.4600	4.4600	-13.398%	1	113	-86.099%
2025-12-05	5.4500	5.4500	5.1500	5.1500	+4.675%	7	112	-87.961%
2025-12-04	4.9200	4.9200	4.9200	4.9200	+0.408%	1	107	-87.398%
2025-12-03	4.9000	4.9000	4.9000	4.9000	+13.953%	1	106	-87.347%
2025-11-28	4.3000	4.3000	4.3000	4.3000	+10.256%	5	106	-85.581%
2025-11-19	3.9000	3.9000	3.9000	3.9000	-38.583%	1	106	-84.103%
2025-11-14	6.3500	6.3500	6.3500	6.3500	+0.954%	11	106	-90.236%
2025-11-10	6.2900	6.2900	6.2900	6.2900	+4.312%	7	104	-90.143%
2025-11-07	5.4000	6.0300	5.3500	6.0300	+9.636%	57	97	-89.718%
2025-10-30	5.5000	5.5000	5.5000	5.5000	-6.621%	4	90	-88.727%
2025-10-29	5.7500	5.8900	5.7500	5.8900	-21.467%	90	90	-89.474%
2025-10-23	7.5000	7.5000	7.5000	7.5000	-6.250%	10	50	-91.733%
2025-10-21	7.4800	8.0000	7.4800	8.0000	+15.108%	21	40	-92.250%
2025-10-14	6.9500	6.9500	6.9500	6.9500	0.000%	20	20	-91.079%

.dark-mode .qW7BdK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qW7BdK{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20260918C40TOST Sep 18 2026 40.00 Call (TOST260918C00040000)option OPRA

TOST20260918C40
TOST Sep 18 2026 40.00 Call (TOST260918C00040000)
option OPRA