Dark

TOST20270115C25
TOST Jan 15 2027 25.00 Call (TOST270115C00025000)
option OPRA

EOD

Aug 5, 2026

11.20+8.317%(+0.86)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	11.8000	12.4000	11.2000	11.2000	+8.317%	20	1,200	0.000%
2026-08-04	9.7000	10.3400	9.7000	10.3400	+6.598%	12	1,220	+8.317%
2026-08-03	9.6100	9.8000	9.6100	9.7000	+7.778%	6	1,214	+15.464%
2026-07-31	9.1500	9.1500	9.0000	9.0000	+3.687%	31	1,220	+24.444%
2026-07-30	9.2000	9.2000	8.6500	8.6800	-11.429%	50	1,221	+29.032%
2026-07-29	9.3000	9.8000	9.1500	9.8000	+4.255%	6	1,171	+14.286%
2026-07-28	8.9300	9.4000	8.9300	9.4000	+18.987%	6	1,169	+19.149%
2026-07-27	7.9000	7.9000	7.9000	7.9000	+25.397%	1	1,173	+41.772%
2026-07-23	6.3000	6.3000	6.3000	6.3000	-16.556%	6	1,174	+77.778%
2026-07-22	7.5500	7.5500	7.5500	7.5500	-5.031%	5	1,180	+48.344%
2026-07-21	8.1200	8.1200	7.9500	7.9500	-1.365%	15	1,180	+40.881%
2026-07-16	8.0100	8.0600	8.0000	8.0600	-1.707%	5	1,178	+38.958%
2026-07-15	7.9800	8.2000	7.9800	8.2000	+13.103%	5	1,181	+36.585%
2026-07-14	7.2000	7.6000	7.1900	7.2500	-5.229%	495	1,186	+54.483%
2026-07-13	7.8900	7.8900	7.6500	7.6500	+6.250%	9	1,226	+46.405%
2026-07-10	7.1700	7.2300	7.1700	7.2000	+7.463%	579	1,231	+55.556%
2026-07-09	7.0000	7.0000	6.7000	6.7000	+4.037%	5	1,213	+67.164%
2026-07-08	6.6900	6.6900	6.4400	6.4400	-14.019%	207	1,214	+73.913%
2026-07-07	7.5000	7.6300	7.4900	7.4900	-1.706%	270	1,421	+49.533%
2026-07-06	7.3000	7.6200	7.3000	7.6200	+12.889%	3	1,286	+46.982%
2026-07-02	6.6900	7.0000	6.6900	6.7500	-0.735%	16	1,287	+65.926%
2026-07-01	6.8000	6.8000	6.8000	6.8000	+8.626%	1	1,287	+64.706%
2026-06-30	6.1500	6.3000	6.1500	6.2600	-0.477%	28	1,287	+78.914%
2026-06-29	6.0000	6.6000	6.0000	6.2900	+12.321%	111	1,303	+78.060%
2026-06-26	5.7000	5.7000	5.5500	5.6000	+12.000%	9	1,404	+100.000%
2026-06-25	5.3000	5.3000	5.0000	5.0000	-1.961%	29	1,411	+124.000%
2026-06-24	4.8400	5.3500	4.8400	5.1000	+18.056%	271	1,436	+119.608%
2026-06-23	4.1900	4.3500	4.1900	4.3200	+9.367%	26	1,214	+159.259%
2026-06-22	4.0500	4.0500	3.9500	3.9500	-9.611%	5	1,188	+183.544%
2026-06-18	4.0000	4.3700	4.0000	4.3700	-10.816%	15	1,174	+156.293%
2026-06-17	5.0700	5.0700	4.9000	4.9000	0.000%	10	1,174	+128.571%
2026-06-16	4.5500	4.9000	4.5400	4.9000	+5.376%	41	1,174	+128.571%
2026-06-15	4.6500	4.6500	4.6500	4.6500	+3.333%	6	1,165	+140.860%
2026-06-12	4.6300	4.6300	4.5000	4.5000	-1.099%	6	1,165	+148.889%
2026-06-11	4.3500	4.5500	4.3500	4.5500	+3.175%	20	1,165	+146.154%
2026-06-10	4.7500	4.7500	4.4100	4.4100	-0.899%	11	1,147	+153.968%
2026-06-09	4.4500	4.4500	4.4500	4.4500	+2.299%	10	1,140	+151.685%
2026-06-08	4.5000	4.5000	4.3500	4.3500	-5.229%	15	1,150	+157.471%
2026-06-05	4.7000	4.7000	4.5900	4.5900	-9.109%	23	1,138	+144.009%
2026-06-03	4.9400	5.0500	4.7500	5.0500	-10.619%	15	1,141	+121.782%
2026-06-02	6.6300	6.6300	5.6500	5.6500	-19.286%	77	1,141	+98.230%
2026-06-01	6.4000	7.0000	6.4000	7.0000	+25.000%	59	1,132	+60.000%
2026-05-29	5.0000	5.6000	5.0000	5.6000	+13.360%	235	1,187	+100.000%
2026-05-28	4.5000	4.9400	4.5000	4.9400	+8.571%	32	1,382	+126.721%
2026-05-27	4.5000	4.8500	4.5000	4.5500	+17.876%	112	1,352	+146.154%
2026-05-26	3.8500	4.0500	3.8500	3.8600	+1.579%	23	1,288	+190.155%
2026-05-22	3.9000	3.9000	3.8000	3.8000	+0.796%	24	1,292	+194.737%
2026-05-21	3.5000	3.8000	3.4600	3.7700	-4.557%	10	1,283	+197.082%
2026-05-20	4.0000	4.0000	3.9500	3.9500	+9.722%	3	1,283	+183.544%
2026-05-19	4.0000	4.0000	3.5000	3.6000	+1.408%	3	1,282	+211.111%
2026-05-18	3.5500	3.5500	3.5500	3.5500	-5.333%	4	1,282	+215.493%
2026-05-15	3.7000	4.0000	3.5000	3.7500	+1.902%	79	1,282	+198.667%
2026-05-14	3.2500	3.7600	3.2000	3.6800	+14.286%	54	1,242	+204.348%
2026-05-13	3.5000	3.5000	3.2200	3.2200	-11.781%	93	1,238	+247.826%
2026-05-12	4.0000	4.4000	3.5000	3.6500	-16.284%	89	1,238	+206.849%
2026-05-11	5.1500	5.1500	4.1500	4.3600	-8.403%	132	1,238	+156.881%
2026-05-08	5.0000	5.0000	4.2500	4.7600	-35.238%	459	1,021	+135.294%
2026-05-06	7.3500	7.3500	7.3500	7.3500	-2.000%	8	902	+52.381%
2026-05-05	7.5000	7.5000	7.5000	7.5000	-1.961%	1	902	+49.333%
2026-04-29	7.7800	7.7800	7.6500	7.6500	-4.375%	6	902	+46.405%
2026-04-28	8.0000	8.0000	8.0000	8.0000	+2.960%	5	905	+40.000%
2026-04-27	7.9000	7.9000	7.7700	7.7700	+2.237%	3	905	+44.144%
2026-04-21	7.6500	7.8800	7.6000	7.6000	-3.797%	33	873	+47.368%
2026-04-17	8.0000	8.1500	7.9000	7.9000	+1.282%	10	873	+41.772%
2026-04-16	7.8300	8.0000	7.8000	7.8000	+12.230%	47	864	+43.590%
2026-04-14	6.9500	6.9500	6.9500	6.9500	+6.107%	5	897	+61.151%
2026-04-13	6.0700	6.5500	6.0700	6.5500	+18.231%	2	902	+70.992%
2026-04-10	6.0700	6.0700	5.5400	5.5400	+2.593%	4	903	+102.166%
2026-04-09	5.4000	5.4000	5.4000	5.4000	-11.475%	1	900	+107.407%
2026-04-08	6.1400	6.1400	6.1000	6.1000	-6.585%	94	899	+83.607%
2026-04-07	6.5300	6.5400	6.5300	6.5300	-2.537%	100	912	+71.516%
2026-04-06	6.7000	6.7000	6.7000	6.7000	+9.836%	5	812	+67.164%
2026-04-02	6.1000	6.1000	6.1000	6.1000	+0.164%	2	814	+83.607%
2026-04-01	6.0900	6.0900	6.0700	6.0900	-3.333%	11	814	+83.908%
2026-03-30	6.0000	6.3000	6.0000	6.3000	+4.651%	49	817	+77.778%
2026-03-27	6.1500	6.1500	6.0200	6.0200	-14.000%	34	858	+86.047%
2026-03-25	7.0000	7.0000	7.0000	7.0000	0.000%	6	888	+60.000%
2026-03-24	7.0000	7.0000	7.0000	7.0000	-9.910%	1	894	+60.000%
2026-03-18	7.7700	7.7700	7.7700	7.7700	-0.385%	1	893	+44.144%
2026-03-16	7.9000	7.9000	7.8000	7.8000	-6.921%	41	893	+43.590%
2026-03-09	8.3800	8.3800	8.3800	8.3800	-17.030%	1	853	+33.652%
2026-03-06	9.5000	10.1000	9.5000	10.1000	+11.602%	5	853	+10.891%
2026-03-05	9.1000	9.1800	9.0500	9.0500	+9.036%	103	857	+23.757%
2026-03-04	8.3000	8.3000	8.3000	8.3000	-4.598%	1	776	+34.940%
2026-03-03	7.0500	8.7000	7.0500	8.7000	+28.508%	19	776	+28.736%
2026-03-02	6.7700	6.7700	6.7700	6.7700	-6.621%	5	769	+65.436%
2026-02-27	7.2500	7.3000	7.2000	7.2500	+0.694%	129	769	+54.483%
2026-02-26	6.9000	7.2000	6.9000	7.2000	+9.091%	2	831	+55.556%
2026-02-25	5.8900	6.6500	5.8900	6.6000	+16.814%	48	819	+69.697%
2026-02-24	5.5200	5.7000	5.5200	5.6500	+2.727%	26	819	+98.230%
2026-02-23	5.2000	6.0000	5.2000	5.5000	-20.863%	100	808	+103.636%
2026-02-18	7.4800	7.4800	6.9500	6.9500	-4.664%	9	769	+61.151%
2026-02-17	7.2500	7.8000	7.2500	7.2900	+1.250%	19	771	+53.635%
2026-02-13	8.5000	8.5000	6.8500	7.2000	+6.038%	34	750	+55.556%
2026-02-12	6.6700	6.7900	6.6000	6.7900	-22.400%	32	750	+64.948%
2026-02-10	9.0500	9.0500	8.7500	8.7500	+12.468%	11	747	+28.000%
2026-02-09	7.3000	7.7800	7.3000	7.7800	+4.711%	8	745	+43.959%
2026-02-06	7.7500	7.7500	7.4300	7.4300	+3.916%	3	744	+50.740%
2026-02-05	7.1000	7.1500	7.1000	7.1500	-7.143%	2	742	+56.643%
2026-02-04	7.7500	7.7500	7.7000	7.7000	-2.532%	3	740	+45.455%
2026-02-03	9.0000	9.0000	7.9000	7.9000	-23.819%	38	737	+41.772%
2026-02-02	10.3700	10.3700	10.3700	10.3700	+1.667%	1	718	+8.004%
2026-01-29	10.2000	10.2000	9.9000	10.2000	-3.774%	55	719	+9.804%
2026-01-28	10.6000	10.6000	10.6000	10.6000	-6.608%	38	715	+5.660%
2026-01-27	11.1500	11.3500	11.0000	11.3500	-8.468%	12	677	-1.322%
2026-01-26	12.0700	12.4000	12.0700	12.4000	+1.224%	3	671	-9.677%
2026-01-23	11.1000	12.3900	11.1000	12.2500	-0.890%	13	668	-8.571%
2026-01-22	12.3600	12.3600	12.3600	12.3600	+3.000%	10	663	-9.385%
2026-01-21	11.7500	12.0000	11.0000	12.0000	+2.564%	31	663	-6.667%
2026-01-20	12.4500	12.4500	11.7000	11.7000	-4.177%	36	639	-4.274%
2026-01-16	12.2100	12.2100	12.2100	12.2100	-3.095%	8	609	-8.272%
2026-01-15	12.6000	12.6000	12.6000	12.6000	-8.029%	10	609	-11.111%
2026-01-14	13.7000	13.7000	13.7000	13.7000	+5.628%	2	599	-18.248%
2026-01-13	13.2800	13.2800	12.9700	12.9700	-3.064%	56	599	-13.647%
2026-01-09	14.2400	14.2400	13.3800	13.3800	-7.405%	34	555	-16.293%
2026-01-07	13.6000	14.5300	13.6000	14.4500	+6.328%	32	521	-22.491%
2026-01-06	13.2400	13.5900	13.2400	13.5900	+15.169%	11	504	-17.586%
2026-01-05	12.7400	12.7400	11.8000	11.8000	-17.770%	5	500	-5.085%
2025-12-30	14.3000	14.3500	14.3000	14.3500	-0.278%	2	498	-21.951%
2025-12-26	14.4400	14.4400	14.3900	14.3900	-1.909%	5	500	-22.168%
2025-12-23	14.6400	14.6700	14.6300	14.6700	-3.614%	54	500	-23.654%
2025-12-22	15.0000	15.2200	15.0000	15.2200	+3.117%	7	446	-26.413%
2025-12-18	15.0000	15.2900	14.5600	14.7600	+2.429%	25	449	-24.119%
2025-12-17	14.0000	14.4100	14.0000	14.4100	+3.744%	17	446	-22.276%
2025-12-10	13.8300	13.8900	13.8300	13.8900	-0.072%	2	446	-19.366%
2025-12-09	13.9000	13.9000	13.9000	13.9000	+4.511%	1	445	-19.424%
2025-12-08	13.6000	13.6000	13.3000	13.3000	+4.642%	68	444	-15.789%
2025-12-03	12.7100	12.7100	12.7100	12.7100	+1.680%	2	414	-11.880%
2025-11-26	12.5000	12.5000	12.5000	12.5000	+0.806%	2	414	-10.400%
2025-11-20	12.7000	12.7000	12.4000	12.4000	+1.142%	3	414	-9.677%
2025-11-19	12.1500	12.2600	12.1500	12.2600	-6.768%	4	413	-8.646%
2025-11-18	12.5100	13.1500	12.5100	13.1500	-9.310%	16	411	-14.829%
2025-11-14	14.5000	14.5000	14.5000	14.5000	-10.328%	3	421	-22.759%
2025-11-10	16.1700	16.1700	16.1700	16.1700	+11.903%	1	424	-30.736%
2025-11-03	14.4500	14.4500	14.4500	14.4500	-3.020%	1	424	-22.491%
2025-10-31	14.9000	14.9000	14.9000	14.9000	+10.452%	1	424	-24.832%
2025-10-30	14.0000	14.0000	13.4000	13.4900	-15.688%	4	423	-16.976%
2025-10-28	16.0000	16.0000	16.0000	16.0000	-5.605%	8	423	-30.000%
2025-10-24	17.1000	17.1000	16.9500	16.9500	-0.587%	2	415	-33.923%
2025-10-22	17.0500	17.0500	17.0500	17.0500	+5.117%	1	416	-34.311%
2025-10-20	16.2200	16.2200	16.2200	16.2200	+2.528%	1	415	-30.949%
2025-10-17	15.8200	15.8200	15.8200	15.8200	+0.381%	1	416	-29.204%
2025-10-15	16.3400	16.3400	15.7600	15.7600	+2.073%	2	416	-28.934%
2025-10-14	15.4400	15.4400	15.4400	15.4400	+10.050%	1	416	-27.461%
2025-10-13	14.0300	14.0300	14.0300	14.0300	+0.429%	1	416	-20.171%
2025-10-10	14.2000	14.2000	13.9700	13.9700	-8.990%	2	415	-19.828%
2025-10-08	15.4000	15.4000	15.2000	15.3500	-0.325%	25	414	-27.036%
2025-10-07	15.4000	15.4000	15.4000	15.4000	-1.660%	1	395	-27.273%
2025-10-06	15.4400	15.6600	15.4400	15.6600	+3.709%	9	395	-28.480%
2025-10-03	15.1000	15.1000	15.1000	15.1000	+1.342%	1	391	-25.828%
2025-10-02	14.2000	14.9000	14.2000	14.9000	+1.985%	6	392	-24.832%
2025-10-01	14.5400	14.6100	14.5400	14.6100	-7.238%	3	386	-23.340%
2025-09-29	15.7500	15.7500	15.7500	15.7500	+0.318%	2	383	-28.889%
2025-09-26	15.7000	15.7000	15.7000	15.7000	+1.948%	1	385	-28.662%
2025-09-25	15.5000	15.5000	15.4000	15.4000	-7.950%	3	385	-27.273%
2025-09-23	16.7300	16.7300	16.7300	16.7300	-2.733%	1	384	-33.054%
2025-09-22	17.2500	17.2500	17.2000	17.2000	-11.386%	3	384	-34.884%
2025-09-19	19.4100	19.4100	19.4100	19.4100	+0.831%	3	381	-42.298%
2025-09-18	19.2000	19.2500	19.2000	19.2500	+5.769%	3	378	-41.818%
2025-09-17	18.2000	18.2000	18.2000	18.2000	-2.570%	6	380	-38.462%
2025-09-15	18.7000	18.7300	18.6800	18.6800	+4.067%	4	380	-40.043%
2025-09-08	18.3000	18.3000	17.9500	17.9500	-2.180%	7	382	-37.604%
2025-09-05	18.0000	18.3500	18.0000	18.3500	-4.824%	8	383	-38.965%
2025-09-03	19.2800	19.2800	19.2800	19.2800	-9.949%	1	388	-41.909%
2025-09-02	21.4100	21.4100	21.4100	21.4100	+2.196%	1	388	-47.688%
2025-08-26	20.9500	20.9500	20.9500	20.9500	+7.436%	1	387	-46.539%
2025-08-21	19.5000	19.5000	19.5000	19.5000	+1.563%	7	386	-42.564%
2025-08-20	19.2000	19.2000	19.2000	19.2000	-10.280%	1	379	-41.667%
2025-08-13	21.2000	21.4000	21.2000	21.4000	-9.322%	2	378	-47.664%
2025-08-06	21.7500	23.6000	21.6000	23.6000	-9.056%	3	377	-52.542%
2025-07-30	25.9500	25.9500	25.9500	25.9500	-3.172%	1	375	-56.840%
2025-07-28	27.2500	27.2500	26.8000	26.8000	+10.288%	2	376	-58.209%
2025-07-17	24.3000	24.3000	24.3000	24.3000	+10.455%	1	374	-53.909%
2025-07-16	22.0000	22.0000	22.0000	22.0000	-4.348%	2	373	-49.091%
2025-07-15	23.0000	23.0000	23.0000	23.0000	+7.477%	20	371	-51.304%
2025-07-08	21.4000	21.4000	21.4000	21.4000	+3.632%	3	391	-47.664%
2025-07-02	20.7500	20.7500	20.6500	20.6500	-2.824%	8	388	-45.763%
2025-07-01	21.2500	21.2500	21.2500	21.2500	+5.827%	5	389	-47.294%
2025-06-25	21.8000	21.8000	20.0000	20.0800	-13.597%	4	389	-44.223%
2025-06-24	23.2300	23.2400	23.2300	23.2400	+11.463%	3	384	-51.807%
2025-06-20	20.8500	20.8500	20.8500	20.8500	+0.289%	10	384	-46.283%
2025-06-16	20.7900	20.7900	20.7900	20.7900	-0.288%	2	384	-46.128%
2025-06-12	20.8500	20.8500	20.8500	20.8500	+0.192%	1	384	-46.283%
2025-05-29	20.8100	20.8100	20.8100	20.8100	-3.209%	10	384	-46.180%
2025-05-28	21.5000	21.5000	21.5000	21.5000	+1.415%	1	384	-47.907%
2025-05-27	21.2000	21.2000	21.2000	21.2000	-8.739%	1	383	-47.170%
2025-05-19	23.2300	23.2300	23.2300	23.2300	+15.171%	1	382	-51.786%
2025-05-09	21.0000	21.0000	20.1700	20.1700	+21.873%	18	382	-44.472%
2025-05-08	16.5000	16.5500	16.5000	16.5500	+8.739%	280	380	-32.326%
2025-05-06	15.2200	15.2200	15.2200	15.2200	-4.875%	50	519	-26.413%
2025-05-05	15.8300	16.0000	15.8300	16.0000	+4.031%	100	469	-30.000%
2025-05-01	15.4000	15.4000	15.3800	15.3800	-0.838%	15	369	-27.178%
2025-04-30	15.5100	15.5100	15.5100	15.5100	-3.304%	3	384	-27.789%
2025-04-29	16.2000	16.2000	16.0400	16.0400	+3.551%	128	384	-30.175%
2025-04-15	15.6300	15.6300	15.4900	15.4900	+0.519%	2	262	-27.695%
2025-04-14	15.4100	15.4100	15.4100	15.4100	+19.922%	2	260	-27.320%
2025-04-04	12.8500	12.8500	12.8500	12.8500	-18.153%	200	260	-12.840%
2025-04-02	15.7000	15.7000	15.7000	15.7000	+14.599%	6	200	-28.662%
2025-03-31	13.9200	13.9200	13.7000	13.7000	-12.794%	6	194	-18.248%
2025-03-27	15.7300	15.7400	15.6300	15.7100	+5.084%	6	193	-28.708%
2025-03-21	14.9500	14.9500	14.9500	14.9500	-0.267%	4	189	-25.084%
2025-03-19	14.9900	14.9900	14.9900	14.9900	+5.787%	1	190	-25.284%
2025-03-18	14.3000	14.3000	14.1700	14.1700	+4.038%	21	189	-20.960%
2025-03-11	13.4800	13.6200	13.4800	13.6200	+2.176%	100	170	-17.768%
2025-03-10	13.5000	14.0000	13.3300	13.3300	+4.549%	4	70	-15.979%
2025-03-07	12.7000	12.7500	12.7000	12.7500	-11.150%	6	70	-12.157%
2025-03-06	14.2100	14.3500	14.2100	14.3500	-10.814%	4	68	-21.951%
2025-02-25	16.0900	16.0900	16.0900	16.0900	-5.353%	1	67	-30.392%
2025-02-24	17.0000	17.0000	17.0000	17.0000	-3.299%	3	66	-34.118%
2025-02-21	17.5800	17.5800	17.5800	17.5800	-15.885%	2	66	-36.291%
2025-02-06	21.2000	21.2000	20.9000	20.9000	+12.729%	2	66	-46.411%
2025-01-21	18.5400	18.5400	18.5400	18.5400	+6.064%	1	65	-39.590%
2025-01-16	17.3800	17.4800	17.3800	17.4800	+2.703%	22	64	-35.927%
2025-01-15	17.0200	17.0200	17.0200	17.0200	+8.893%	10	42	-34.195%
2025-01-13	15.6300	15.6300	15.6300	15.6300	-5.673%	1	32	-28.343%
2025-01-02	16.5900	16.5900	16.5700	16.5700	-5.368%	2	31	-32.408%
2024-12-20	17.5100	17.5100	17.5100	17.5100	+4.288%	5	29	-36.037%
2024-12-18	18.4800	18.4800	16.7900	16.7900	-13.897%	6	24	-33.294%
2024-12-09	20.4000	20.4000	19.5000	19.5000	0.000%	2	18	-42.564%
2024-12-04	19.5000	19.5000	19.5000	19.5000	-11.364%	2	16	-42.564%
2024-12-02	22.0000	22.0000	22.0000	22.0000	+0.045%	1	14	-49.091%
2024-11-19	21.9900	21.9900	21.9900	21.9900	+26.890%	2	13	-49.068%
2024-11-11	17.3300	17.3300	17.3300	17.3300	+45.875%	10	14	-35.372%
2024-10-29	11.8800	11.8800	11.8800	11.8800	+8.000%	2	4	-5.724%
2024-10-23	11.0000	11.0000	11.0000	11.0000	+6.280%	1	3	+1.818%
2024-10-01	10.3500	10.3500	10.3500	10.3500	+7.254%	1	3	+8.213%
2024-09-19	9.6500	9.6500	9.6500	9.6500	+2.333%	1	2	+16.062%
2024-09-18	9.4300	9.4300	9.4300	9.4300	0.000%	1	1	+18.770%

.dark-mode .qGn0fg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qGn0fg{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20270115C25TOST Jan 15 2027 25.00 Call (TOST270115C00025000)option OPRA

TOST20270115C25
TOST Jan 15 2027 25.00 Call (TOST270115C00025000)
option OPRA