Dark

TOST20270115C20
TOST Jan 15 2027 20.00 Call (TOST270115C00020000)
option OPRA

EOD

Aug 5, 2026

15.50+11.511%(+1.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	15.7500	16.1000	15.4800	15.5000	+11.511%	5	609	0.000%
2026-08-03	13.9000	13.9000	13.9000	13.9000	+8.003%	7	612	+11.511%
2026-07-31	12.8700	12.8700	12.8700	12.8700	-4.667%	11	605	+20.435%
2026-07-28	13.4000	13.8000	13.4000	13.5000	+16.883%	3	616	+14.815%
2026-07-27	11.5500	11.5500	11.5500	11.5500	+12.136%	1	619	+34.199%
2026-07-24	10.3000	10.3000	10.3000	10.3000	+5.102%	1	618	+50.485%
2026-07-23	10.4200	10.4200	9.8000	9.8000	-10.092%	7	619	+58.163%
2026-07-22	11.3400	11.3400	10.9000	10.9000	-1.890%	10	625	+42.202%
2026-07-20	11.1000	11.1100	11.1000	11.1100	-7.417%	2	634	+39.514%
2026-07-15	11.8300	12.3000	11.8300	12.0000	+9.091%	78	634	+29.167%
2026-07-14	10.7700	11.0000	10.7700	11.0000	+2.326%	24	587	+40.909%
2026-07-13	11.1000	11.1000	10.7500	10.7500	0.000%	3	579	+44.186%
2026-07-10	10.7500	10.7500	10.7500	10.7500	+3.865%	6	582	+44.186%
2026-07-09	10.3500	10.3500	10.3500	10.3500	+2.071%	1	576	+49.758%
2026-07-08	10.2500	10.2900	10.1000	10.1400	-10.265%	1,414	577	+52.860%
2026-07-07	10.9200	11.3000	10.7500	11.3000	+4.630%	527	554	+37.168%
2026-07-06	10.4500	10.8000	10.4500	10.8000	+4.046%	5	558	+43.519%
2026-07-02	10.4500	10.4500	10.3800	10.3800	-1.611%	10	558	+49.326%
2026-07-01	10.5500	10.5500	10.5500	10.5500	+8.316%	3	558	+46.919%
2026-06-30	9.7400	9.9100	9.7400	9.7400	+20.247%	215	555	+59.138%
2026-06-25	8.1000	8.1000	8.1000	8.1000	+5.882%	1	549	+91.358%
2026-06-24	7.2800	7.6500	7.2800	7.6500	+12.500%	4	549	+102.614%
2026-06-23	6.8000	6.8000	6.8000	6.8000	0.000%	2	551	+127.941%
2026-06-22	6.8000	6.8000	6.8000	6.8000	-5.556%	1	553	+127.941%
2026-06-18	6.9000	7.2000	6.8700	7.2000	-10.670%	14	524	+115.278%
2026-06-17	8.0600	8.0600	8.0600	8.0600	+7.181%	30	524	+92.308%
2026-06-16	7.2500	7.5200	7.2500	7.5200	-2.464%	40	524	+106.117%
2026-06-15	7.8000	7.8000	7.5500	7.7100	+4.472%	721	513	+101.038%
2026-06-12	7.3000	7.3900	7.3000	7.3800	+6.187%	15	513	+110.027%
2026-06-11	6.8100	6.9500	6.6600	6.9500	-2.661%	303	513	+123.022%
2026-06-09	7.1400	7.1400	7.1400	7.1400	+2.000%	1	475	+117.087%
2026-06-08	7.0000	7.0000	7.0000	7.0000	-28.205%	11	476	+121.429%
2026-06-01	9.8200	9.8400	9.7300	9.7500	+17.470%	380	465	+58.974%
2026-05-29	8.1500	8.3000	8.0000	8.3000	+10.667%	24	465	+86.747%
2026-05-28	7.3500	7.7000	7.3500	7.5000	+3.448%	11	475	+106.667%
2026-05-27	7.0000	7.5500	7.0000	7.2500	+10.687%	18	470	+113.793%
2026-05-26	6.1500	6.6000	6.1500	6.5500	+5.645%	58	456	+136.641%
2026-05-22	6.2000	6.2000	6.2000	6.2000	+2.479%	1	448	+150.000%
2026-05-21	6.1500	6.1500	6.0500	6.0500	-5.469%	3	448	+156.198%
2026-05-20	6.4000	6.4000	6.4000	6.4000	+5.263%	1	448	+142.188%
2026-05-19	6.0800	6.0800	6.0800	6.0800	+4.647%	1	448	+154.934%
2026-05-18	6.0000	6.0000	5.7500	5.8100	-8.504%	20	448	+166.781%
2026-05-15	6.4000	6.5000	6.1000	6.3500	+3.758%	35	448	+144.094%
2026-05-14	5.9000	6.2000	5.9000	6.1200	+9.286%	5	413	+153.268%
2026-05-13	5.7300	5.7300	5.4800	5.6000	-9.677%	17	412	+176.786%
2026-05-12	6.1000	6.2000	6.1000	6.2000	-9.489%	4	412	+150.000%
2026-05-11	7.0000	7.0000	6.7400	6.8500	-9.868%	16	412	+126.277%
2026-05-08	7.7000	7.7000	7.2000	7.6000	-32.143%	121	391	+103.947%
2026-05-07	11.2000	11.2000	11.2000	11.2000	+5.660%	4	446	+38.393%
2026-05-06	11.0000	11.0000	10.6000	10.6000	-7.018%	90	450	+46.226%
2026-05-04	11.4000	11.4000	11.4000	11.4000	+9.721%	1	361	+35.965%
2026-04-24	10.4000	10.4000	10.2500	10.3900	-8.297%	8	362	+49.182%
2026-04-22	11.3300	11.3300	11.3300	11.3300	+1.980%	1	359	+36.805%
2026-04-17	11.2400	11.4900	11.1100	11.1100	+11.658%	10	358	+39.514%
2026-04-15	9.9500	9.9500	9.9500	9.9500	+14.764%	1	364	+55.779%
2026-04-09	8.4000	8.6700	8.0000	8.6700	-2.584%	5	363	+78.777%
2026-04-01	9.0000	9.0000	8.9000	8.9000	-7.772%	19	361	+74.157%
2026-03-26	9.4000	9.6500	9.4000	9.6500	+3.541%	5	380	+60.622%
2026-03-25	9.1000	9.3200	9.1000	9.3200	-4.898%	11	379	+66.309%
2026-03-24	9.8000	9.8000	9.8000	9.8000	-7.981%	1	369	+58.163%
2026-03-19	10.6500	10.6500	10.6500	10.6500	+3.902%	4	369	+45.540%
2026-03-18	10.2500	10.2500	10.2500	10.2500	-7.240%	1	373	+51.220%
2026-03-16	11.0500	11.0500	11.0500	11.0500	+6.148%	20	374	+40.271%
2026-03-13	10.4100	10.4100	10.4100	10.4100	-1.792%	3	394	+48.895%
2026-03-12	11.6300	11.7400	10.6000	10.6000	-8.621%	4	397	+46.226%
2026-03-09	11.8600	11.8600	11.6000	11.6000	-4.527%	3	399	+33.621%
2026-03-06	13.2500	13.2500	12.1500	12.1500	-3.187%	9	400	+27.572%
2026-03-05	12.5500	12.5500	12.5500	12.5500	+12.054%	2	409	+23.506%
2026-03-04	11.2000	11.2000	11.2000	11.2000	-5.085%	3	411	+38.393%
2026-03-03	10.7100	11.8000	10.7100	11.8000	+18.000%	15	414	+31.356%
2026-03-02	10.0000	10.0000	10.0000	10.0000	+2.041%	3	410	+55.000%
2026-02-26	9.8000	9.8000	9.8000	9.8000	+16.667%	3	410	+58.163%
2026-02-24	8.0900	8.4000	8.0900	8.4000	+2.314%	3	407	+84.524%
2026-02-23	9.4500	9.4500	8.0500	8.2100	-18.632%	19	406	+88.794%
2026-02-19	10.0900	10.0900	10.0900	10.0900	-2.134%	3	409	+53.617%
2026-02-18	10.6000	10.6000	10.3000	10.3100	+3.100%	8	406	+50.339%
2026-02-17	10.8600	10.8600	10.0000	10.0000	0.000%	64	402	+55.000%
2026-02-13	10.8000	11.0000	10.0000	10.0000	+5.820%	16	332	+55.000%
2026-02-12	9.3200	9.4500	9.2500	9.4500	-10.849%	49	332	+64.021%
2026-02-11	11.5000	11.5000	10.6000	10.6000	-9.787%	11	309	+46.226%
2026-02-10	12.0000	12.2300	11.6000	11.7500	+9.711%	49	298	+31.915%
2026-02-09	10.6000	10.7500	10.6000	10.7100	-5.053%	25	252	+44.725%
2026-02-03	11.6000	11.6000	11.2800	11.2800	-16.444%	22	236	+37.411%
2026-01-30	13.4000	13.5000	13.4000	13.5000	-3.503%	10	214	+14.815%
2026-01-28	14.3500	14.5000	13.9900	13.9900	-4.244%	18	204	+10.793%
2026-01-27	14.5500	14.6100	14.5500	14.6100	-4.510%	8	214	+6.092%
2026-01-26	16.2000	16.2000	15.3000	15.3000	-4.375%	12	206	+1.307%
2026-01-22	16.0000	16.0000	16.0000	16.0000	+2.236%	1	197	-3.125%
2026-01-20	15.9000	15.9000	15.3500	15.6500	+7.192%	12	196	-0.958%
2026-01-16	15.1500	15.1500	14.6000	14.6000	-8.176%	6	185	+6.164%
2026-01-15	16.8800	16.8800	15.9000	15.9000	-9.143%	2	185	-2.516%
2026-01-09	17.5000	17.5000	17.5000	17.5000	+9.375%	2	185	-11.429%
2026-01-02	16.5000	16.6600	16.0000	16.0000	-10.112%	4	183	-3.125%
2025-12-31	17.8000	17.8000	17.8000	17.8000	-2.198%	1	180	-12.921%
2025-12-30	18.2000	18.2000	18.2000	18.2000	-0.492%	10	180	-14.835%
2025-12-29	18.2100	18.2900	18.2100	18.2900	+0.495%	7	170	-15.254%
2025-12-26	18.3300	18.4500	18.2000	18.2000	+0.275%	6	163	-14.835%
2025-12-23	18.4300	18.4300	18.1500	18.1500	-4.474%	2	161	-14.601%
2025-12-22	18.8500	19.1600	18.8500	19.0000	+12.693%	9	162	-18.421%
2025-12-09	16.7500	16.8600	16.7500	16.8600	+5.375%	3	158	-8.066%
2025-11-26	16.0000	16.0000	16.0000	16.0000	+0.629%	1	154	-3.125%
2025-11-24	15.9000	15.9000	15.9000	15.9000	-8.621%	1	154	-2.516%
2025-11-20	17.4000	17.4000	17.4000	17.4000	+13.355%	1	155	-10.920%
2025-11-19	15.5500	15.5500	15.3500	15.3500	-21.080%	2	154	+0.977%
2025-11-13	19.4500	19.4500	19.4500	19.4500	+1.832%	2	152	-20.308%
2025-11-10	19.1000	19.1000	19.1000	19.1000	-12.184%	3	154	-18.848%
2025-11-05	21.7500	21.7500	21.7500	21.7500	+20.833%	1	157	-28.736%
2025-10-30	18.0000	18.0000	18.0000	18.0000	0.000%	2	158	-13.889%
2025-10-29	18.5000	18.5000	18.0000	18.0000	-8.163%	4	156	-13.889%
2025-10-28	19.6000	19.6000	19.6000	19.6000	-6.667%	1	152	-20.918%
2025-10-24	20.8300	21.0000	20.8300	21.0000	+1.205%	3	151	-26.190%
2025-10-23	20.7500	20.7500	20.7500	20.7500	+2.723%	10	148	-25.301%
2025-10-22	21.0000	21.0000	20.0000	20.2000	-1.942%	5	138	-23.267%
2025-10-21	20.7000	20.7000	20.6000	20.6000	+2.488%	2	136	-24.757%
2025-10-20	20.1000	20.1000	20.1000	20.1000	+13.559%	4	136	-22.886%
2025-10-10	17.9700	17.9700	17.7000	17.7000	-10.380%	29	132	-12.429%
2025-10-09	19.7500	19.7500	19.7500	19.7500	+2.332%	2	133	-21.519%
2025-10-07	19.3000	19.3000	19.3000	19.3000	+5.869%	1	133	-19.689%
2025-10-02	18.0000	18.2300	17.7000	18.2300	+0.275%	5	133	-14.975%
2025-10-01	18.1800	18.1800	18.1800	18.1800	-0.710%	1	131	-14.741%
2025-09-30	18.3100	18.3100	18.3100	18.3100	-4.883%	2	131	-15.347%
2025-09-26	19.2500	19.2500	19.2500	19.2500	0.000%	2	131	-19.481%
2025-09-25	19.0000	19.2500	18.9000	19.2500	-1.282%	3	132	-19.481%
2025-09-24	19.6600	19.6600	19.5000	19.5000	-2.985%	3	132	-20.513%
2025-09-23	20.0800	20.1000	20.0800	20.1000	-13.362%	2	134	-22.886%
2025-09-18	23.2000	23.2000	23.2000	23.2000	+4.740%	3	134	-33.190%
2025-09-15	22.1500	22.1500	22.1500	22.1500	-0.449%	2	137	-30.023%
2025-09-12	22.2000	22.2500	22.2000	22.2500	+2.064%	2	139	-30.337%
2025-09-10	21.8600	21.8600	21.8000	21.8000	-3.111%	4	141	-28.899%
2025-09-09	22.3500	22.5000	22.3500	22.5000	+2.226%	4	140	-31.111%
2025-09-08	21.5000	22.1000	21.5000	22.0100	-2.178%	4	138	-29.577%
2025-09-05	22.7500	22.7500	22.5000	22.5000	-3.433%	3	138	-31.111%
2025-09-04	22.8000	23.3000	22.8000	23.3000	+0.604%	4	137	-33.476%
2025-09-03	23.7500	23.7500	23.1600	23.1600	-7.025%	3	139	-33.074%
2025-09-02	24.9100	24.9100	24.9100	24.9100	+0.040%	5	138	-37.776%
2025-08-26	24.9000	24.9000	24.9000	24.9000	+5.063%	1	138	-37.751%
2025-08-20	23.7000	23.7000	23.7000	23.7000	-2.669%	1	138	-34.599%
2025-08-18	24.1400	24.3500	24.1400	24.3500	-6.346%	6	139	-36.345%
2025-08-13	26.0000	26.0000	26.0000	26.0000	+1.167%	1	137	-40.385%
2025-08-12	25.7000	25.7000	25.7000	25.7000	+2.800%	1	136	-39.689%
2025-08-08	25.0000	25.0000	25.0000	25.0000	-7.749%	1	135	-38.000%
2025-08-07	27.1000	27.1000	27.1000	27.1000	+1.119%	1	136	-42.804%
2025-08-06	26.0100	26.8000	25.2300	26.8000	-11.842%	5	135	-42.164%
2025-08-04	30.4000	30.4000	30.4000	30.4000	+10.545%	2	135	-49.013%
2025-08-01	27.5000	27.5000	27.5000	27.5000	-7.718%	1	137	-43.636%
2025-07-29	29.8000	29.8000	29.8000	29.8000	-2.263%	1	137	-47.987%
2025-07-25	30.0500	30.9000	30.0500	30.4900	+2.281%	4	136	-49.164%
2025-07-24	29.7000	29.8100	29.7000	29.8100	+3.507%	2	137	-48.004%
2025-07-23	29.0500	29.0500	28.8000	28.8000	-2.703%	2	137	-46.181%
2025-07-22	29.6000	29.6000	29.6000	29.6000	+5.979%	1	138	-47.635%
2025-07-18	27.9300	27.9300	27.9300	27.9300	+5.396%	1	138	-44.504%
2025-07-16	26.5000	26.5000	26.5000	26.5000	-2.502%	3	138	-41.509%
2025-07-15	27.5000	27.5000	27.1800	27.1800	+3.939%	3	141	-42.973%
2025-07-14	26.1500	26.1500	26.1500	26.1500	+3.564%	1	140	-40.727%
2025-07-08	27.0000	27.0000	25.1000	25.2500	-0.786%	4	140	-38.614%
2025-07-03	25.4500	25.4500	25.4500	25.4500	-2.714%	1	140	-39.096%
2025-07-01	26.1600	26.1600	26.1600	26.1600	-0.721%	1	140	-40.749%
2025-06-30	26.3500	26.3500	26.3500	26.3500	+11.416%	1	140	-41.176%
2025-06-25	24.6000	24.6000	23.6500	23.6500	-11.918%	3	141	-34.461%
2025-06-24	26.9500	26.9500	26.8500	26.8500	+9.013%	3	142	-42.272%
2025-06-20	24.6300	24.6300	24.6300	24.6300	-4.535%	2	141	-37.069%
2025-06-18	25.8000	25.8000	25.8000	25.8000	+3.573%	1	139	-39.922%
2025-06-17	24.5000	24.9100	24.5000	24.9100	+1.219%	20	139	-37.776%
2025-05-29	24.6100	24.6100	24.6100	24.6100	-4.612%	1	159	-37.017%
2025-05-27	25.8000	25.8000	25.8000	25.8000	+1.815%	1	160	-39.922%
2025-05-23	25.3400	25.3400	25.3400	25.3400	-4.197%	2	161	-38.832%
2025-05-20	26.4500	26.4500	26.4500	26.4500	-3.291%	2	161	-41.399%
2025-05-15	27.3500	27.3500	27.3500	27.3500	+11.360%	1	163	-43.327%
2025-05-12	24.5600	24.5600	24.5600	24.5600	-1.365%	1	163	-36.889%
2025-05-09	24.9000	24.9000	24.9000	24.9000	+25.189%	2	163	-37.751%
2025-05-08	20.5000	20.5000	19.8900	19.8900	+3.594%	4	163	-22.071%
2025-04-29	19.2000	19.2000	19.2000	19.2000	+3.226%	15	161	-19.271%
2025-04-15	18.6000	18.6000	18.6000	18.6000	-1.011%	10	146	-16.667%
2025-04-14	18.7900	18.7900	18.7900	18.7900	+8.300%	10	146	-17.509%
2025-04-11	17.3500	17.3500	17.3500	17.3500	+23.050%	2	136	-10.663%
2025-04-09	14.1000	14.1000	14.1000	14.1000	-4.082%	3	136	+9.929%
2025-04-08	14.7000	14.7000	14.7000	14.7000	-0.339%	5	133	+5.442%
2025-04-07	14.7500	14.7500	14.7500	14.7500	-1.535%	1	128	+5.085%
2025-04-04	14.9800	14.9800	14.9800	14.9800	-14.886%	4	128	+3.471%
2025-04-01	17.6000	17.6000	17.6000	17.6000	-6.631%	6	126	-11.932%
2025-03-24	18.8500	18.8500	18.8500	18.8500	+18.553%	1	120	-17.772%
2025-03-13	15.9000	15.9000	15.9000	15.9000	-10.372%	1	121	-2.516%
2025-03-12	17.7400	17.7400	17.7400	17.7400	+4.661%	5	121	-12.627%
2025-03-10	16.9500	16.9500	16.9500	16.9500	-8.378%	1	121	-8.555%
2025-03-06	18.5000	18.5000	18.5000	18.5000	-10.628%	2	120	-16.216%
2025-02-21	20.7000	20.7000	20.7000	20.7000	-3.855%	4	120	-25.121%
2025-02-20	22.9000	22.9000	21.5200	21.5300	-13.185%	14	118	-28.007%
2025-02-18	25.3000	25.3000	24.8000	24.8000	+7.359%	9	112	-37.500%
2025-02-14	22.8400	24.0000	22.8400	23.1000	-0.986%	48	89	-32.900%
2025-01-30	23.3300	23.3300	23.3300	23.3300	+6.190%	1	89	-33.562%
2025-01-27	21.9700	21.9700	21.9700	21.9700	-1.480%	2	88	-29.449%
2025-01-22	22.3000	22.3000	22.3000	22.3000	+10.123%	1	86	-30.493%
2025-01-16	20.2500	20.2500	20.2500	20.2500	+8.871%	1	85	-23.457%
2025-01-13	18.7500	18.7500	18.6000	18.6000	-15.989%	2	84	-16.667%
2025-01-06	22.1400	22.1400	22.1400	22.1400	+5.933%	8	75	-29.991%
2024-12-27	20.9000	20.9000	20.9000	20.9000	+7.455%	20	75	-25.837%
2024-12-19	19.4500	19.4500	19.4500	19.4500	-10.984%	1	67	-20.308%
2024-12-16	21.8500	21.8500	21.8500	21.8500	+2.294%	1	66	-29.062%
2024-12-13	21.9000	21.9000	21.3600	21.3600	-6.316%	34	66	-27.434%
2024-12-12	22.9000	22.9000	22.8000	22.8000	+2.472%	17	68	-32.018%
2024-12-09	22.2500	22.2500	22.2500	22.2500	+3.009%	1	53	-30.337%
2024-12-05	21.6000	21.6000	21.6000	21.6000	+2.418%	1	52	-28.241%
2024-12-04	21.6000	21.6000	21.0900	21.0900	-20.952%	4	51	-26.505%
2024-11-26	26.6800	26.6800	26.6800	26.6800	+1.754%	5	55	-41.904%
2024-11-25	26.2200	26.2200	26.2200	26.2200	+0.460%	1	50	-40.885%
2024-11-22	25.9300	26.3500	25.9300	26.1000	+4.108%	18	49	-40.613%
2024-11-20	25.0700	25.0700	25.0700	25.0700	+2.620%	1	46	-38.173%
2024-11-19	24.4300	24.4300	24.4300	24.4300	+2.950%	1	47	-36.553%
2024-11-14	23.7300	23.7300	23.7300	23.7300	+12.732%	1	46	-34.682%
2024-11-11	21.0500	21.0500	21.0500	21.0500	+3.951%	2	46	-26.366%
2024-11-08	18.6500	20.6100	18.6500	20.2500	+21.112%	68	44	-23.457%
2024-11-07	16.7200	16.7200	16.7200	16.7200	+23.395%	1	12	-7.297%
2024-10-16	13.5500	13.5500	13.5500	13.5500	-0.147%	1	11	+14.391%
2024-10-09	13.5700	13.5700	13.5700	13.5700	+6.431%	1	10	+14.223%
2024-10-02	12.7500	12.7500	12.7500	12.7500	-5.556%	15	10	+21.569%
2024-10-01	13.6800	13.6800	13.5000	13.5000	+7.399%	15	19	+14.815%
2024-09-24	12.3900	12.5700	12.3900	12.5700	+6.166%	3	7	+23.309%
2024-09-17	11.8200	11.8400	11.8200	11.8400	0.000%	4	4	+30.912%

.dark-mode .NbWrPV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NbWrPV{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20270115C20TOST Jan 15 2027 20.00 Call (TOST270115C00020000)option OPRA

TOST20270115C20
TOST Jan 15 2027 20.00 Call (TOST270115C00020000)
option OPRA