Dark

TOST20261218C40
TOST Dec 18 2026 40.00 Call (TOST261218C00040000)
option OPRA

EOD

Aug 5, 2026

2.50+6.383%(+0.15)561

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.5000	2.7800	2.2600	2.5000	+6.383%	561	1,085	0.000%
2026-08-04	1.9100	2.3500	1.9100	2.3500	+17.500%	68	794	+6.383%
2026-08-03	1.9200	2.0600	1.9200	2.0000	+11.732%	30	785	+25.000%
2026-07-31	1.7900	1.7900	1.7900	1.7900	-12.683%	10	760	+39.665%
2026-07-30	1.6600	2.0500	1.6100	2.0500	+2.500%	88	770	+21.951%
2026-07-29	1.9300	2.0000	1.9300	2.0000	+7.527%	7	700	+25.000%
2026-07-28	1.9000	2.0000	1.8600	1.8600	+24.000%	3	703	+34.409%
2026-07-27	1.2000	1.5100	1.2000	1.5000	+40.187%	20	702	+66.667%
2026-07-24	1.0800	1.0800	1.0700	1.0700	-1.835%	2	686	+133.645%
2026-07-23	1.0600	1.1000	1.0600	1.0900	-0.909%	53	685	+129.358%
2026-07-22	1.2600	1.2600	0.9200	1.1000	-29.487%	19	704	+127.273%
2026-07-20	1.3000	1.5600	1.2100	1.5600	+18.182%	50	702	+60.256%
2026-07-17	1.3800	1.4600	1.3000	1.3200	-6.383%	12	660	+89.394%
2026-07-16	1.5400	1.5500	1.4100	1.4100	-19.886%	8	663	+77.305%
2026-07-15	1.5500	1.7600	1.4000	1.7600	+28.467%	95	666	+42.045%
2026-07-14	1.1700	1.3700	1.1700	1.3700	-12.739%	6	638	+82.482%
2026-07-13	1.5400	1.5800	1.5400	1.5700	+31.933%	179	634	+59.236%
2026-07-09	1.0500	1.2900	1.0200	1.1900	+10.185%	14	474	+110.084%
2026-07-08	1.2900	1.3000	1.0800	1.0800	-22.857%	9	467	+131.481%
2026-07-07	1.5400	1.5400	1.3600	1.4000	-4.762%	46	464	+78.571%
2026-07-06	1.2000	1.4700	1.0700	1.4700	+14.844%	38	435	+70.068%
2026-07-02	1.2800	1.2800	1.2800	1.2800	+1.587%	5	434	+95.313%
2026-07-01	1.3100	1.3500	1.2600	1.2600	+12.500%	14	434	+98.413%
2026-06-30	1.2200	1.2200	1.1200	1.1200	+6.667%	37	432	+123.214%
2026-06-29	1.0500	1.1000	1.0500	1.0500	+11.702%	3	424	+138.095%
2026-06-26	0.8900	0.9700	0.8900	0.9400	-6.931%	16	424	+165.957%
2026-06-25	0.9700	1.0100	0.9700	1.0100	+16.092%	9	414	+147.525%
2026-06-24	0.8500	0.9400	0.8400	0.8700	+40.323%	45	407	+187.356%
2026-06-22	0.7500	0.7500	0.6000	0.6200	-20.513%	20	376	+303.226%
2026-06-17	0.9000	0.9300	0.7800	0.7800	-12.360%	17	362	+220.513%
2026-06-16	0.8300	0.8900	0.8300	0.8900	+5.952%	8	362	+180.899%
2026-06-15	0.8300	0.8400	0.8300	0.8400	+3.704%	4	360	+197.619%
2026-06-11	0.8100	0.8100	0.8100	0.8100	-4.706%	1	360	+208.642%
2026-06-09	0.9100	0.9100	0.8200	0.8500	-10.526%	4	361	+194.118%
2026-06-05	0.9400	0.9500	0.9000	0.9500	-8.654%	12	359	+163.158%
2026-06-03	1.0400	1.0600	1.0400	1.0400	-18.750%	4	369	+140.385%
2026-06-02	1.2900	1.3000	1.2700	1.2800	-20.988%	7	368	+95.313%
2026-06-01	1.5900	1.6200	1.5900	1.6200	+31.707%	31	368	+54.321%
2026-05-29	1.0900	1.2300	1.0700	1.2300	+23.000%	6	352	+103.252%
2026-05-28	1.0100	1.0100	1.0000	1.0000	+1.010%	7	349	+150.000%
2026-05-27	0.8600	1.0200	0.8600	0.9900	+30.263%	11	342	+152.525%
2026-05-26	0.7600	0.7600	0.7600	0.7600	+2.703%	1	335	+228.947%
2026-05-22	0.7400	0.7400	0.7400	0.7400	-1.333%	3	334	+237.838%
2026-05-19	0.7500	0.7500	0.7500	0.7500	+25.000%	15	331	+233.333%
2026-05-18	0.7300	0.7300	0.6000	0.6000	-14.286%	8	335	+316.667%
2026-05-14	0.6200	0.7000	0.6200	0.7000	+18.644%	24	335	+257.143%
2026-05-13	0.5900	0.5900	0.5900	0.5900	-6.349%	2	338	+323.729%
2026-05-12	0.6400	0.6500	0.6300	0.6300	-32.979%	25	338	+296.825%
2026-05-11	0.8900	0.9400	0.8900	0.9400	+3.297%	2	338	+165.957%
2026-05-08	0.8000	0.9100	0.8000	0.9100	-54.500%	9	345	+174.725%
2026-05-07	2.0300	2.2100	1.8900	2.0000	+4.167%	39	339	+25.000%
2026-05-06	1.9400	2.0300	1.8700	1.9200	+7.263%	8	325	+30.208%
2026-05-05	2.1100	2.1100	1.7900	1.7900	-16.744%	15	323	+39.665%
2026-05-04	2.1500	2.1500	2.1500	2.1500	+6.965%	5	318	+16.279%
2026-05-01	2.0100	2.0100	2.0100	2.0100	0.000%	1	318	+24.378%
2026-04-30	2.0100	2.0100	2.0100	2.0100	-2.427%	1	318	+24.378%
2026-04-28	2.1200	2.1200	2.0600	2.0600	-1.435%	3	318	+21.359%
2026-04-27	2.2200	2.2200	2.0900	2.0900	+16.111%	2	318	+19.617%
2026-04-24	1.8000	1.8000	1.8000	1.8000	-6.250%	2	317	+38.889%
2026-04-23	1.9300	1.9300	1.9200	1.9200	-9.005%	3	319	+30.208%
2026-04-22	2.1100	2.1100	2.1100	2.1100	+2.427%	2	317	+18.483%
2026-04-20	2.0600	2.0600	2.0600	2.0600	+2.488%	1	316	+21.359%
2026-04-17	2.1600	2.1900	2.0100	2.0100	-1.951%	18	316	+24.378%
2026-04-16	2.0500	2.0500	2.0500	2.0500	+3.015%	1	313	+21.951%
2026-04-15	2.0600	2.0600	1.9900	1.9900	+12.429%	11	313	+25.628%
2026-04-14	1.8400	1.8400	1.7700	1.7700	-1.117%	4	303	+41.243%
2026-04-13	1.4900	1.7900	1.4600	1.7900	+35.606%	13	302	+39.665%
2026-04-09	1.2800	1.3700	1.2800	1.3200	-12.583%	27	301	+89.394%
2026-04-01	1.5100	1.5100	1.5100	1.5100	-7.362%	1	290	+65.563%
2026-03-27	1.5000	1.6600	1.5000	1.6300	-13.298%	5	290	+53.374%
2026-03-26	1.9000	1.9000	1.8800	1.8800	+3.867%	9	285	+32.979%
2026-03-25	1.7400	1.8100	1.7400	1.8100	-15.023%	127	281	+38.122%
2026-03-24	2.1300	2.1300	2.1300	2.1300	-3.182%	1	282	+17.371%
2026-03-23	2.2000	2.2000	2.2000	2.2000	+3.286%	1	281	+13.636%
2026-03-19	2.1300	2.1300	2.1300	2.1300	-15.810%	1	280	+17.371%
2026-03-17	2.3200	2.5300	2.3200	2.5300	+17.674%	2	281	-1.186%
2026-03-16	2.1500	2.1500	2.1500	2.1500	-4.444%	1	280	+16.279%
2026-03-13	1.7500	2.2500	1.7500	2.2500	-7.787%	2	280	+11.111%
2026-03-11	2.4400	2.4400	2.4400	2.4400	-17.007%	1	280	+2.459%
2026-03-06	2.9500	2.9500	2.9400	2.9400	+4.626%	2	280	-14.966%
2026-03-05	2.8600	2.8600	2.8100	2.8100	+44.845%	2	278	-11.032%
2026-03-02	1.9500	1.9500	1.9400	1.9400	+2.105%	25	278	+28.866%
2026-02-25	1.8100	1.9000	1.8100	1.9000	+35.714%	26	285	+31.579%
2026-02-24	1.4300	1.4300	1.4000	1.4000	-13.580%	2	285	+78.571%
2026-02-23	1.5900	1.6200	1.5900	1.6200	-18.182%	3	283	+54.321%
2026-02-20	2.1100	2.1400	1.9800	1.9800	-1.000%	5	284	+26.263%
2026-02-19	2.0600	2.0600	2.0000	2.0000	+7.527%	9	285	+25.000%
2026-02-18	2.1200	2.1200	1.8600	1.8600	-13.889%	4	276	+34.409%
2026-02-17	2.4200	2.4200	2.1600	2.1600	-13.600%	2	278	+15.741%
2026-02-13	2.4500	2.5000	2.0300	2.5000	+27.551%	14	270	0.000%
2026-02-12	1.9500	1.9600	1.9300	1.9600	-12.108%	3	270	+27.551%
2026-02-11	2.2100	2.2300	2.2100	2.2300	-17.712%	10	271	+12.108%
2026-02-10	2.5900	2.8100	2.5900	2.7100	+15.319%	13	261	-7.749%
2026-02-09	2.3500	2.3500	2.3500	2.3500	+6.335%	1	248	+6.383%
2026-02-06	2.1000	2.2100	2.1000	2.2100	-9.426%	15	248	+13.122%
2026-02-05	2.4400	2.4400	2.4400	2.4400	+6.087%	4	234	+2.459%
2026-02-04	2.2800	2.3000	2.2800	2.3000	-6.122%	101	234	+8.696%
2026-02-03	3.4500	3.4500	2.4500	2.4500	-35.864%	3	233	+2.041%
2026-02-02	3.8200	3.8200	3.8200	3.8200	+9.143%	1	232	-34.555%
2026-01-29	3.5000	3.5000	3.5000	3.5000	-7.895%	1	231	-28.571%
2026-01-28	3.6300	3.8000	3.6300	3.8000	-19.149%	128	231	-34.211%
2026-01-22	4.7000	4.7000	4.7000	4.7000	+10.588%	10	105	-46.809%
2026-01-21	4.2500	4.2500	4.2500	4.2500	-10.526%	10	115	-41.176%
2026-01-20	4.6500	4.7500	4.6500	4.7500	+3.939%	26	105	-47.368%
2026-01-16	4.7500	4.7500	4.5700	4.5700	-32.296%	13	89	-45.295%
2026-01-07	5.9800	6.7500	5.9800	6.7500	+56.977%	27	89	-62.963%
2026-01-05	4.3000	4.3000	4.3000	4.3000	-28.214%	1	63	-41.860%
2025-12-29	6.3000	6.3000	5.9900	5.9900	-0.167%	31	63	-58.264%
2025-12-26	6.0000	6.0000	6.0000	6.0000	-9.774%	1	34	-58.333%
2025-12-23	6.6500	6.6500	6.6500	6.6500	+1.372%	1	34	-62.406%
2025-12-22	6.4000	6.5600	6.4000	6.5600	+18.198%	2	33	-61.890%
2025-12-16	5.5500	5.5500	5.5500	5.5500	-1.596%	1	33	-54.955%
2025-12-09	5.7900	5.7900	5.6400	5.6400	-10.759%	11	33	-55.674%
2025-12-04	6.3200	6.3200	6.3200	6.3200	+21.538%	1	22	-60.443%
2025-12-02	5.2000	5.2000	5.2000	5.2000	0.000%	1	21	-51.923%
2025-11-21	5.2000	5.2000	5.2000	5.2000	0.000%	20	20	-51.923%

.dark-mode .X0fZxt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X0fZxt{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20261218C40TOST Dec 18 2026 40.00 Call (TOST261218C00040000)option OPRA

TOST20261218C40
TOST Dec 18 2026 40.00 Call (TOST261218C00040000)
option OPRA