Dark

TOST20261218C35
TOST Dec 18 2026 35.00 Call (TOST261218C00035000)
option OPRA

EOD

Aug 5, 2026

4.32+4.600%(+0.19)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.9000	4.9000	4.2500	4.3200	+4.600%	46	3,006	0.000%
2026-08-04	3.5800	4.1300	3.5800	4.1300	+15.363%	37	3,000	+4.600%
2026-08-03	3.5800	3.5800	3.5700	3.5800	+2.286%	10	2,993	+20.670%
2026-07-30	3.2500	3.5000	3.2500	3.5000	-5.405%	6	2,993	+23.429%
2026-07-29	3.5600	3.7000	3.5600	3.7000	+10.119%	23	2,987	+16.757%
2026-07-28	3.0200	3.5000	3.0200	3.3600	+24.444%	20	2,977	+28.571%
2026-07-27	2.4200	2.7600	2.4200	2.7000	+30.435%	2,027	2,987	+60.000%
2026-07-24	2.0700	2.0700	2.0700	2.0700	+18.286%	5	973	+108.696%
2026-07-23	1.8600	1.8600	1.7500	1.7500	-18.605%	8	978	+146.857%
2026-07-22	2.5000	2.5000	2.1500	2.1500	-19.476%	10	972	+100.930%
2026-07-21	2.6700	2.6700	2.6700	2.6700	+0.376%	3	974	+61.798%
2026-07-20	2.4000	2.6600	2.4000	2.6600	+6.400%	29	974	+62.406%
2026-07-17	2.5000	2.5000	2.3100	2.5000	-5.303%	12	969	+72.800%
2026-07-16	2.6400	2.6400	2.6400	2.6400	-11.409%	1	962	+63.636%
2026-07-15	2.8000	2.9800	2.8000	2.9800	+21.633%	13	961	+44.966%
2026-07-14	2.4500	2.4500	2.4500	2.4500	-3.922%	4	951	+76.327%
2026-07-13	2.5500	2.5500	2.5500	2.5500	+10.390%	2	947	+69.412%
2026-07-10	2.3300	2.3300	2.3100	2.3100	+15.500%	3	945	+87.013%
2026-07-09	2.0000	2.0000	2.0000	2.0000	-13.793%	2	942	+116.000%
2026-07-08	2.3200	2.3200	2.3200	2.3200	-9.020%	1	940	+86.207%
2026-07-07	2.3700	2.5500	2.3700	2.5500	-3.409%	6	939	+69.412%
2026-07-06	1.9800	2.6500	1.9800	2.6400	+36.788%	73	933	+63.636%
2026-06-30	1.9600	2.0600	1.9300	1.9300	-2.525%	7	865	+123.834%
2026-06-29	2.0700	2.0700	1.9700	1.9800	+17.160%	35	864	+118.182%
2026-06-26	1.6600	1.7300	1.6600	1.6900	+6.289%	281	834	+155.621%
2026-06-24	1.4300	1.6300	1.4300	1.5900	+38.261%	62	575	+171.698%
2026-06-23	1.1900	1.1900	1.1500	1.1500	+5.505%	11	621	+275.652%
2026-06-22	1.3000	1.3000	1.0800	1.0900	-14.173%	24	610	+296.330%
2026-06-18	1.2700	1.2700	1.2700	1.2700	-6.618%	1	587	+240.157%
2026-06-17	1.3600	1.3600	1.3600	1.3600	-11.111%	1	587	+217.647%
2026-06-16	1.4400	1.5300	1.4300	1.5300	+6.993%	6	587	+182.353%
2026-06-15	1.4300	1.4300	1.4300	1.4300	-1.379%	2	588	+202.098%
2026-06-12	1.5500	1.5500	1.4500	1.4500	+4.317%	13	588	+197.931%
2026-06-11	1.3900	1.3900	1.3900	1.3900	-14.724%	1	588	+210.791%
2026-06-10	1.3600	1.6300	1.3600	1.6300	+18.116%	15	589	+165.031%
2026-06-09	1.4100	1.4400	1.3800	1.3800	-1.429%	10	589	+213.043%
2026-06-05	1.6900	1.6900	1.4000	1.4000	-19.540%	19	588	+208.571%
2026-06-04	1.7300	1.7400	1.7300	1.7400	-2.793%	24	585	+148.276%
2026-06-03	1.7500	1.7900	1.7200	1.7900	-14.762%	18	585	+141.341%
2026-06-02	2.1000	2.1000	2.1000	2.1000	-19.847%	1	595	+105.714%
2026-06-01	2.4000	2.6300	2.3000	2.6200	+32.323%	187	594	+64.885%
2026-05-29	1.8500	1.9800	1.8500	1.9800	+31.126%	4	432	+118.182%
2026-05-27	1.3400	1.6400	1.3400	1.5100	+19.841%	68	431	+186.093%
2026-05-26	1.2800	1.2800	1.2400	1.2600	+6.780%	3	380	+242.857%
2026-05-22	1.1800	1.1800	1.1800	1.1800	-8.527%	1	380	+266.102%
2026-05-20	1.2600	1.2900	1.2600	1.2900	+4.878%	2	380	+234.884%
2026-05-19	1.3000	1.3000	1.2300	1.2300	+14.953%	3	377	+251.220%
2026-05-18	1.2000	1.2000	1.0700	1.0700	-10.833%	8	377	+303.738%
2026-05-14	1.1000	1.2000	1.1000	1.2000	+29.032%	3	377	+260.000%
2026-05-13	1.0000	1.0000	0.9300	0.9300	-13.084%	4	377	+364.516%
2026-05-12	1.2000	1.2000	1.0700	1.0700	-18.939%	6	377	+303.738%
2026-05-11	1.4700	1.4700	1.3000	1.3200	-12.000%	7	377	+227.273%
2026-05-08	1.6300	1.6300	1.1700	1.5000	-55.882%	5	376	+188.000%
2026-05-07	3.4000	3.4000	3.4000	3.4000	+14.865%	10	376	+27.059%
2026-05-06	2.9600	2.9600	2.9600	2.9600	-4.516%	5	386	+45.946%
2026-05-05	3.1000	3.1000	3.1000	3.1000	-11.932%	1	389	+39.355%
2026-05-04	3.3000	3.6000	3.3000	3.5200	+13.183%	27	389	+22.727%
2026-05-01	3.1100	3.1100	3.1100	3.1100	+0.323%	5	378	+38.907%
2026-04-30	3.1000	3.1000	3.1000	3.1000	+6.897%	1	378	+39.355%
2026-04-24	2.9000	2.9000	2.9000	2.9000	0.000%	3	378	+48.966%
2026-04-23	2.9000	2.9000	2.9000	2.9000	-16.185%	10	378	+48.966%
2026-04-22	3.4000	3.4600	3.3400	3.4600	+8.805%	15	373	+24.855%
2026-04-21	3.3000	3.3000	3.1800	3.1800	-3.636%	12	364	+35.849%
2026-04-20	3.3000	3.3000	3.3000	3.3000	-3.226%	3	375	+30.909%
2026-04-17	3.3500	3.4100	3.3500	3.4100	+4.923%	12	372	+26.686%
2026-04-16	3.2700	3.2700	3.2500	3.2500	+6.557%	7	362	+32.923%
2026-04-15	2.8500	3.1000	2.8500	3.0500	+45.238%	16	355	+41.639%
2026-04-10	2.0000	2.1000	1.9500	2.1000	+3.448%	17	352	+105.714%
2026-04-09	2.1600	2.1600	2.0300	2.0300	-28.014%	21	367	+112.808%
2026-04-06	2.8200	2.8200	2.8200	2.8200	+5.618%	2	382	+53.191%
2026-04-02	2.5400	2.6700	2.5400	2.6700	+3.891%	3	379	+61.798%
2026-03-31	2.5700	2.5700	2.5700	2.5700	+4.898%	1	379	+68.093%
2026-03-30	2.4500	2.4500	2.4500	2.4500	-18.874%	1	378	+76.327%
2026-03-26	3.0200	3.0200	3.0200	3.0200	-0.658%	16	377	+43.046%
2026-03-25	2.9000	3.0400	2.6900	3.0400	-1.935%	38	361	+42.105%
2026-03-24	3.1000	3.1000	3.1000	3.1000	-3.125%	70	374	+39.355%
2026-03-19	3.1500	3.2000	3.1500	3.2000	-11.111%	2	444	+35.000%
2026-03-16	3.5900	3.6000	3.4000	3.6000	0.000%	17	444	+20.000%
2026-03-12	3.6000	3.6000	3.6000	3.6000	+4.348%	2	441	+20.000%
2026-03-11	3.9700	3.9700	3.4500	3.4500	-12.658%	6	439	+25.217%
2026-03-09	3.9500	3.9500	3.9500	3.9500	-10.227%	1	433	+9.367%
2026-03-06	4.2000	4.4000	4.2000	4.4000	-2.222%	11	454	-1.818%
2026-03-05	4.3900	4.5000	4.3900	4.5000	+17.493%	2	462	-4.000%
2026-03-04	3.8300	3.8300	3.8300	3.8300	-6.357%	1	460	+12.794%
2026-03-03	3.3700	4.1000	3.3700	4.0900	+32.362%	5	460	+5.623%
2026-03-02	3.0100	3.1200	3.0100	3.0900	-2.524%	31	459	+39.806%
2026-02-27	3.1700	3.1700	3.1700	3.1700	-1.858%	1	455	+36.278%
2026-02-26	3.2000	3.2300	2.9000	3.2300	+14.947%	52	454	+33.746%
2026-02-25	2.7900	2.8100	2.7900	2.8100	+33.175%	2	404	+53.737%
2026-02-24	2.1100	2.1100	2.1100	2.1100	-11.345%	15	404	+104.739%
2026-02-23	2.6800	2.6800	2.3800	2.3800	-17.931%	11	404	+81.513%
2026-02-20	2.9000	2.9000	2.9000	2.9000	-7.937%	1	395	+48.966%
2026-02-19	3.0000	3.1500	2.9900	3.1500	-3.077%	188	396	+37.143%
2026-02-17	3.3500	3.4500	3.2500	3.2500	-3.846%	52	248	+32.923%
2026-02-12	3.2500	3.3800	3.1000	3.3800	-2.029%	27	215	+27.811%
2026-02-11	3.4500	3.4500	3.4500	3.4500	-18.052%	10	189	+25.217%
2026-02-10	4.3000	4.3000	4.2100	4.2100	+20.286%	9	179	+2.613%
2026-02-09	3.5000	3.5000	3.5000	3.5000	+11.111%	70	182	+23.429%
2026-02-06	3.1500	3.1500	3.1500	3.1500	-3.077%	3	112	+37.143%
2026-02-05	3.2900	3.2900	3.2500	3.2500	-21.687%	45	112	+32.923%
2026-02-03	4.0000	4.1500	4.0000	4.1500	-15.306%	3	94	+4.096%
2026-01-30	4.9000	4.9000	4.9000	4.9000	-5.769%	20	91	-11.837%
2026-01-29	5.2000	5.2000	5.2000	5.2000	+0.386%	1	91	-16.923%
2026-01-28	5.1800	5.1800	5.1800	5.1800	-24.928%	1	90	-16.602%
2026-01-23	6.9000	6.9000	6.9000	6.9000	+15.000%	20	89	-37.391%
2026-01-20	6.8000	6.8000	6.0000	6.0000	+1.523%	11	69	-28.000%
2026-01-16	6.0600	6.0600	5.9100	5.9100	-10.455%	7	59	-26.904%
2026-01-15	6.6000	6.6000	6.6000	6.6000	-9.341%	1	59	-34.545%
2026-01-14	7.2800	7.2800	7.2800	7.2800	-9.000%	1	58	-40.659%
2026-01-12	8.0000	8.0000	8.0000	8.0000	-2.439%	10	58	-46.000%
2026-01-07	8.0000	8.2000	8.0000	8.2000	+4.592%	2	63	-47.317%
2026-01-06	7.8400	7.8400	7.8400	7.8400	+14.788%	1	65	-44.898%
2026-01-05	6.7200	6.8300	6.7000	6.8300	+5.077%	3	66	-36.750%
2026-01-02	7.0000	7.0000	6.5000	6.5000	-16.129%	23	63	-33.538%
2025-12-31	7.7500	7.7500	7.7500	7.7500	-5.141%	1	39	-44.258%
2025-12-29	8.1700	8.1700	8.1700	8.1700	+3.418%	8	39	-47.124%
2025-12-26	7.9000	7.9000	7.9000	7.9000	-4.242%	5	39	-45.316%
2025-12-24	8.2500	8.2500	8.2500	8.2500	+3.125%	1	43	-47.636%
2025-12-23	8.0000	8.0000	8.0000	8.0000	-6.977%	1	43	-46.000%
2025-12-22	8.9000	8.9000	8.6000	8.6000	+1.176%	11	42	-49.767%
2025-12-18	8.7900	8.7900	8.5000	8.5000	+6.250%	3	31	-49.176%
2025-12-11	8.0000	8.0000	8.0000	8.0000	+3.896%	5	28	-46.000%
2025-12-10	7.7000	7.7000	7.7000	7.7000	+0.391%	9	23	-43.896%
2025-12-09	7.6700	7.6700	7.6700	7.6700	-7.590%	1	14	-43.677%
2025-12-05	8.2300	8.3000	8.1300	8.3000	+3.234%	14	13	-47.952%
2025-12-04	8.0400	8.0400	8.0400	8.0400	0.000%	1	1	-46.269%

.dark-mode .JykHKm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JykHKm{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20261218C35TOST Dec 18 2026 35.00 Call (TOST261218C00035000)option OPRA

TOST20261218C35
TOST Dec 18 2026 35.00 Call (TOST261218C00035000)
option OPRA