Dark

TOST20270115C27
TOST Jan 15 2027 27.00 Call (TOST270115C00027000)
option OPRA

EOD

Aug 5, 2026

9.75+8.333%(+0.75)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	10.0100	10.3000	9.7500	9.7500	+8.333%	87	1,764	0.000%
2026-08-04	8.9000	9.0000	8.9000	9.0000	+9.356%	51	1,809	+8.333%
2026-08-03	8.2300	8.2300	8.2300	8.2300	+7.441%	1	1,810	+18.469%
2026-07-31	7.8500	7.8500	7.6600	7.6600	+9.429%	2	1,811	+27.285%
2026-07-30	7.0000	7.0000	7.0000	7.0000	-14.110%	5	1,811	+39.286%
2026-07-29	8.1500	8.1500	8.1500	8.1500	-1.212%	1	1,816	+19.632%
2026-07-28	7.0200	8.2500	7.0200	8.2500	+36.364%	122	1,816	+18.182%
2026-07-22	6.5000	6.5000	6.0500	6.0500	-9.970%	2	1,815	+61.157%
2026-07-20	6.7200	6.7200	6.7200	6.7200	+7.520%	1	1,815	+45.089%
2026-07-17	6.3900	6.3900	6.2500	6.2500	-6.716%	3	1,815	+56.000%
2026-07-16	6.7000	6.7000	6.7000	6.7000	-5.634%	1	1,815	+45.522%
2026-07-15	6.8300	7.1500	6.6500	7.1000	+13.600%	117	1,815	+37.324%
2026-07-14	6.2500	6.2500	6.2500	6.2500	-1.575%	3	1,860	+56.000%
2026-07-13	6.7000	6.7500	6.3500	6.3500	+8.362%	12	1,860	+53.543%
2026-07-10	5.9300	5.9600	5.8600	5.8600	+4.643%	226	1,864	+66.382%
2026-07-09	5.9100	5.9100	5.6000	5.6000	+2.752%	3	1,862	+74.107%
2026-07-08	5.4500	5.4500	5.4500	5.4500	-13.492%	6	1,862	+78.899%
2026-07-07	6.1700	6.5000	6.1700	6.3000	+10.915%	17	1,868	+54.762%
2026-07-02	5.6000	5.6800	5.6000	5.6800	-1.389%	6	1,881	+71.655%
2026-07-01	4.9000	5.7600	4.9000	5.7600	+9.714%	4	1,881	+69.271%
2026-06-30	5.2600	5.2600	5.2500	5.2500	-1.130%	3	1,885	+85.714%
2026-06-29	5.4000	5.4000	5.3100	5.3100	+18.000%	11	1,887	+83.616%
2026-06-26	4.3500	4.5000	4.3500	4.5000	+7.143%	3	1,891	+116.667%
2026-06-25	4.0000	4.8000	4.0000	4.2000	-5.618%	16	1,893	+132.143%
2026-06-24	3.7300	4.4500	3.7300	4.4500	+40.379%	9	1,894	+119.101%
2026-06-22	3.1700	3.1700	3.1700	3.1700	-16.579%	1	1,895	+207.571%
2026-06-18	3.3600	3.8000	3.3600	3.8000	-6.863%	5	1,896	+156.579%
2026-06-16	3.8200	4.0800	3.8200	4.0800	+7.368%	3	1,896	+138.971%
2026-06-15	4.0500	4.0500	3.8000	3.8000	+8.571%	4	1,895	+156.579%
2026-06-11	3.5000	3.5000	3.5000	3.5000	-7.895%	1	1,895	+178.571%
2026-06-05	3.8000	3.8000	3.8000	3.8000	-11.007%	1	1,894	+156.579%
2026-06-04	4.2700	4.2700	4.2700	4.2700	+1.667%	1	1,895	+128.337%
2026-06-03	4.0400	4.2000	4.0400	4.2000	-13.223%	11	1,895	+132.143%
2026-06-02	5.0000	5.0500	4.8400	4.8400	-12.793%	19	1,900	+101.446%
2026-06-01	5.7000	5.7500	5.5500	5.5500	+21.978%	47	1,894	+75.676%
2026-05-29	4.3700	4.7000	4.3000	4.5500	+22.973%	31	1,894	+114.286%
2026-05-28	3.7000	3.7000	3.7000	3.7000	-1.333%	1	1,883	+163.514%
2026-05-27	3.7500	3.7500	3.7500	3.7500	+11.940%	2	1,882	+160.000%
2026-05-26	3.2000	3.3500	3.2000	3.3500	+7.029%	8	1,882	+191.045%
2026-05-22	3.1000	3.1500	3.1000	3.1300	-5.152%	6	1,875	+211.502%
2026-05-20	3.3000	3.3000	3.3000	3.3000	+3.125%	2	1,875	+195.455%
2026-05-19	2.9900	3.2000	2.9900	3.2000	+3.226%	4	1,870	+204.688%
2026-05-18	3.1000	3.1000	3.1000	3.1000	+3.333%	10	1,870	+214.516%
2026-05-14	3.0000	3.0000	3.0000	3.0000	+13.208%	175	1,870	+225.000%
2026-05-13	2.8100	2.8100	2.5700	2.6500	-9.556%	24	1,695	+267.925%
2026-05-12	3.0000	3.4500	2.9100	2.9300	-15.072%	15	1,695	+232.765%
2026-05-11	4.3500	4.3500	3.3400	3.4500	-14.815%	24	1,695	+182.609%
2026-05-08	4.0000	4.1000	3.5700	4.0500	-42.553%	133	1,663	+140.741%
2026-05-07	7.0500	7.0500	7.0500	7.0500	+3.676%	1	1,586	+38.298%
2026-05-01	6.8800	6.8800	6.8000	6.8000	+3.817%	6	1,581	+43.382%
2026-04-30	6.6800	6.7000	6.5500	6.5500	-2.239%	5	1,581	+48.855%
2026-04-29	6.6600	6.7000	6.5700	6.7000	-1.471%	13	1,576	+45.522%
2026-04-28	6.7000	6.8000	6.7000	6.8000	-2.857%	7	1,573	+43.382%
2026-04-27	7.2000	7.2000	7.0000	7.0000	+2.190%	11	1,570	+39.286%
2026-04-24	6.8600	7.0500	6.8500	6.8500	-1.439%	15	1,559	+42.336%
2026-04-22	6.9500	6.9500	6.9500	6.9500	-0.287%	5	1,559	+40.288%
2026-04-21	7.2500	7.2500	6.9700	6.9700	+0.288%	6	1,555	+39.885%
2026-04-20	6.9500	6.9500	6.9500	6.9500	+9.449%	1	1,555	+40.288%
2026-04-15	6.3500	6.3500	6.3500	6.3500	+6.723%	1	1,555	+53.543%
2026-04-14	6.1000	6.1500	5.9500	5.9500	+1.709%	14	1,555	+63.866%
2026-04-13	5.1000	5.8500	5.1000	5.8500	+21.875%	12	1,552	+66.667%
2026-04-09	4.8000	4.8000	4.8000	4.8000	-14.286%	5	1,541	+103.125%
2026-04-07	5.6000	5.6000	5.6000	5.6000	+1.818%	1	1,538	+74.107%
2026-04-06	5.5000	5.5000	5.5000	5.5000	0.000%	1	1,538	+77.273%
2026-04-02	5.5000	5.5000	5.5000	5.5000	+10.000%	1	1,537	+77.273%
2026-04-01	5.0000	5.0000	5.0000	5.0000	-7.407%	1	1,537	+95.000%
2026-03-31	5.4000	5.4000	5.4000	5.4000	+0.935%	3	1,536	+80.556%
2026-03-27	5.3600	5.3600	5.2100	5.3500	-6.140%	14	1,536	+82.243%
2026-03-26	5.7000	5.7000	5.7000	5.7000	-9.810%	10	1,547	+71.053%
2026-03-23	7.3900	7.3900	6.3200	6.3200	+5.333%	30	1,537	+54.272%
2026-03-20	6.0000	6.0000	6.0000	6.0000	-7.692%	3	1,557	+62.500%
2026-03-19	6.2200	6.5000	6.0800	6.5000	-2.840%	33	1,554	+50.000%
2026-03-18	6.6900	6.6900	6.6900	6.6900	-10.201%	1	1,522	+45.740%
2026-03-17	7.4500	7.4500	7.4500	7.4500	+14.969%	1	1,521	+30.872%
2026-03-13	6.4800	6.4800	6.4800	6.4800	-4.142%	9	1,521	+50.463%
2026-03-12	6.7600	6.7600	6.7600	6.7600	-5.718%	1	1,521	+44.231%
2026-03-11	7.1700	7.1700	7.1700	7.1700	-13.091%	3	1,520	+35.983%
2026-03-06	8.2500	8.2500	8.2500	8.2500	+5.905%	100	1,520	+18.182%
2026-03-05	7.7900	7.7900	7.7900	7.7900	+7.448%	1	1,520	+25.160%
2026-03-04	7.3500	7.5000	7.2500	7.2500	-2.554%	5	1,519	+34.483%
2026-03-03	5.8500	7.6000	5.8500	7.4400	+20.976%	27	1,518	+31.048%
2026-02-27	6.0500	6.1500	6.0500	6.1500	+26.543%	3	1,524	+58.537%
2026-02-24	4.7500	4.8600	4.7500	4.8600	+2.316%	5	1,523	+100.617%
2026-02-23	4.8500	4.9000	4.7000	4.7500	-18.803%	353	1,520	+105.263%
2026-02-20	5.8500	5.8500	5.8500	5.8500	-3.624%	1	1,202	+66.667%
2026-02-19	6.0700	6.0700	6.0700	6.0700	-2.097%	1	1,202	+60.626%
2026-02-18	6.2000	6.2000	6.2000	6.2000	-8.284%	1	1,201	+57.258%
2026-02-17	6.2500	6.7600	6.2500	6.7600	+4.969%	14	1,201	+44.231%
2026-02-13	6.5000	6.6500	6.3100	6.4400	+13.982%	19	1,201	+51.398%
2026-02-12	5.7000	5.9200	5.5500	5.6500	-14.394%	121	1,201	+72.566%
2026-02-11	6.7800	6.7800	6.4600	6.6000	-16.456%	25	1,180	+47.727%
2026-02-10	7.4100	7.9000	7.3500	7.9000	+17.037%	15	1,177	+23.418%
2026-02-09	6.2000	6.7800	6.2000	6.7500	+7.143%	22	1,178	+44.444%
2026-02-06	6.6000	6.6000	6.3000	6.3000	+5.000%	19	1,176	+54.762%
2026-02-05	6.1500	6.7000	6.0000	6.0000	-7.692%	71	1,168	+62.500%
2026-02-04	6.7200	7.0000	6.3000	6.5000	-10.468%	1,190	1,125	+50.000%
2026-02-03	7.7500	7.7500	7.2600	7.2600	-24.689%	6	153	+34.298%
2026-01-28	9.6400	9.6400	9.6400	9.6400	-11.641%	1	147	+1.141%
2026-01-20	9.0100	10.9100	9.0100	10.9100	-6.352%	2	148	-10.632%
2026-01-15	11.6500	11.6500	11.6500	11.6500	-0.851%	1	147	-16.309%
2026-01-13	11.7500	11.7500	11.7500	11.7500	-5.242%	2	147	-17.021%
2026-01-12	12.4000	12.4000	12.4000	12.4000	-2.439%	1	147	-21.371%
2026-01-07	12.7100	12.7100	12.7100	12.7100	+15.545%	20	146	-23.289%
2026-01-02	11.0000	11.0000	11.0000	11.0000	-19.708%	1	166	-11.364%
2025-12-22	13.4600	13.7000	13.4600	13.7000	-0.364%	2	164	-28.832%
2025-12-18	13.7500	13.7500	13.7500	13.7500	+13.636%	1	164	-29.091%
2025-12-09	12.1000	12.1000	12.1000	12.1000	-8.679%	2	163	-19.421%
2025-12-05	13.1000	13.2500	13.1000	13.2500	+1.923%	3	163	-26.415%
2025-12-04	13.0000	13.0000	13.0000	13.0000	+8.063%	2	160	-25.000%
2025-12-01	12.2600	12.2600	12.0000	12.0300	+6.744%	3	160	-18.953%
2025-11-19	11.2700	11.2700	11.2700	11.2700	-19.211%	1	158	-13.487%
2025-11-13	13.8700	13.9500	13.8700	13.9500	+3.640%	8	159	-30.108%
2025-11-07	12.9500	13.4600	12.9500	13.4600	-4.471%	16	159	-27.563%
2025-11-06	14.8600	14.8600	14.0900	14.0900	-11.661%	5	158	-30.802%
2025-11-05	15.5000	15.9500	15.5000	15.9500	+19.925%	4	154	-38.871%
2025-11-04	13.3000	13.3000	13.3000	13.3000	-0.150%	3	153	-26.692%
2025-10-31	13.3200	13.3200	13.3200	13.3200	+7.419%	5	150	-26.802%
2025-10-30	12.5500	12.5500	12.4000	12.4000	-6.415%	7	150	-21.371%
2025-10-29	13.2500	13.2500	13.2500	13.2500	-11.074%	4	147	-26.415%
2025-10-28	15.0000	15.0000	14.9000	14.9000	-2.614%	4	143	-34.564%
2025-10-27	15.3000	15.3000	15.3000	15.3000	-6.991%	1	145	-36.275%
2025-10-24	16.4500	16.4500	16.4500	16.4500	+27.421%	1	145	-40.729%
2025-10-13	12.9100	12.9100	12.9100	12.9100	+1.654%	1	144	-24.477%
2025-10-10	13.5300	13.5300	12.7000	12.7000	-9.286%	14	144	-23.228%
2025-10-09	14.0000	14.0000	14.0000	14.0000	0.000%	1	133	-30.357%
2025-10-08	14.0000	14.0000	14.0000	14.0000	-1.616%	1	133	-30.357%
2025-10-06	14.1800	14.4000	14.1800	14.2300	+10.739%	13	133	-31.483%
2025-10-02	12.8500	12.8500	12.8500	12.8500	-2.799%	1	125	-24.125%
2025-10-01	14.0000	14.0000	13.2200	13.2200	-6.241%	5	124	-26.248%
2025-09-26	14.1000	14.1000	14.1000	14.1000	+0.714%	60	119	-30.851%
2025-09-25	14.0000	14.0000	14.0000	14.0000	-3.780%	6	179	-30.357%
2025-09-24	14.6000	15.1000	14.5500	14.5500	-0.683%	10	179	-32.990%
2025-09-22	14.5000	14.6500	14.5000	14.6500	-17.232%	15	171	-33.447%
2025-09-19	17.7000	17.7000	17.7000	17.7000	+8.923%	5	171	-44.915%
2025-09-16	16.7000	16.7000	16.2500	16.2500	-3.561%	6	171	-40.000%
2025-09-15	16.8500	16.8500	16.8500	16.8500	+1.690%	1	171	-42.136%
2025-09-10	17.3400	17.3400	16.5700	16.5700	-3.663%	21	171	-41.159%
2025-09-09	17.2000	17.2000	17.2000	17.2000	+1.475%	5	176	-43.314%
2025-09-08	16.8500	16.9500	16.5000	16.9500	-2.023%	30	176	-42.478%
2025-09-05	17.3000	17.3000	17.3000	17.3000	-1.705%	4	176	-43.642%
2025-09-04	17.6000	17.6000	17.6000	17.6000	-9.974%	10	172	-44.602%
2025-08-26	19.5500	19.5500	19.5500	19.5500	+6.135%	1	172	-50.128%
2025-08-21	18.4000	18.4200	18.4000	18.4200	-4.062%	11	171	-47.068%
2025-08-18	19.2000	19.2000	19.2000	19.2000	-4.573%	1	161	-49.219%
2025-08-13	19.0000	20.1200	19.0000	20.1200	-9.165%	6	161	-51.541%
2025-08-06	22.1500	22.1500	22.1500	22.1500	-3.063%	5	155	-55.982%
2025-08-01	22.0500	22.8500	22.0500	22.8500	-5.967%	5	150	-57.330%
2025-07-30	24.3000	24.3000	24.3000	24.3000	-0.082%	1	154	-59.877%
2025-07-24	24.3800	24.3800	24.3200	24.3200	+0.997%	6	154	-59.910%
2025-07-22	24.0800	24.0800	24.0800	24.0800	-1.674%	5	159	-59.510%
2025-07-21	24.4900	24.4900	24.4900	24.4900	+20.462%	1	159	-60.188%
2025-07-10	20.3300	20.3300	20.3300	20.3300	+3.198%	10	159	-52.041%
2025-07-09	19.7000	19.7000	19.7000	19.7000	-4.369%	1	149	-50.508%
2025-07-08	22.9500	22.9500	20.6000	20.6000	+0.243%	3	149	-52.670%
2025-06-30	20.5500	20.5500	20.5500	20.5500	+4.474%	1	146	-52.555%
2025-06-12	19.6700	19.6700	19.6700	19.6700	+0.408%	2	145	-50.432%
2025-05-29	19.5900	19.5900	19.5900	19.5900	-12.231%	25	143	-50.230%
2025-05-15	22.3200	22.3200	22.3200	22.3200	+7.102%	25	118	-56.317%
2025-05-14	20.8400	20.8400	20.8400	20.8400	+6.982%	1	117	-53.215%
2025-05-09	19.4800	19.4800	19.4800	19.4800	+25.677%	2	117	-49.949%
2025-05-08	15.5000	15.5000	15.5000	15.5000	+13.971%	2	116	-37.097%
2025-04-10	12.5000	13.6000	12.5000	13.6000	+15.254%	8	116	-28.309%
2025-04-04	11.8000	11.8000	11.8000	11.8000	-14.986%	2	111	-17.373%
2025-03-28	13.8800	13.8800	13.8800	13.8800	-5.898%	8	111	-29.755%
2025-03-26	14.7500	14.7500	14.7500	14.7500	+10.902%	1	109	-33.898%
2025-03-14	13.3000	13.3000	13.3000	13.3000	-3.061%	2	109	-26.692%
2025-03-12	13.7200	13.7200	13.7200	13.7200	+5.134%	1	109	-28.936%
2025-03-10	13.0500	13.0500	13.0500	13.0500	+3.984%	1	108	-25.287%
2025-03-07	12.5500	12.5500	12.5500	12.5500	-36.165%	2	109	-22.311%
2025-02-19	19.6600	19.6600	19.6600	19.6600	+9.344%	1	109	-50.407%
2025-02-14	17.9800	17.9800	17.9800	17.9800	-9.648%	6	109	-45.773%
2025-01-31	19.9000	19.9000	19.9000	19.9000	+37.716%	18	109	-51.005%
2025-01-13	14.7500	14.7500	13.7000	14.4500	-5.246%	112	109	-32.526%
2025-01-10	15.4500	15.4500	15.2500	15.2500	-10.294%	10	41	-36.066%
2025-01-07	17.0000	17.0000	17.0000	17.0000	+4.938%	10	36	-42.647%
2024-12-23	16.2000	16.2000	16.2000	16.2000	+4.180%	1	26	-39.815%
2024-12-19	15.5500	15.5500	15.5500	15.5500	-10.426%	1	25	-37.299%
2024-12-04	17.2000	17.3600	17.2000	17.3600	-9.110%	6	24	-43.836%
2024-11-13	18.5000	19.1000	18.5000	19.1000	+49.804%	12	25	-48.953%
2024-11-07	12.9400	12.9400	12.7500	12.7500	+7.595%	7	17	-23.529%
2024-11-06	11.8500	11.8500	11.8500	11.8500	+2.155%	2	13	-17.722%
2024-11-04	11.3800	11.6000	11.3800	11.6000	+3.020%	2	11	-15.948%
2024-10-28	11.4000	11.4000	11.2600	11.2600	+9.854%	2	12	-13.410%
2024-10-23	10.1800	10.2500	10.1800	10.2500	+17.143%	4	11	-4.878%
2024-10-03	8.7500	8.7500	8.7500	8.7500	-2.778%	1	9	+11.429%
2024-09-27	10.4000	10.4000	9.0000	9.0000	0.000%	14	8	+8.333%
2024-09-24	9.0000	9.0000	9.0000	9.0000	-1.639%	1	4	+8.333%
2024-09-23	9.2400	9.2400	9.1500	9.1500	+3.507%	2	3	+6.557%
2024-09-20	8.8400	8.8400	8.8400	8.8400	0.000%	2	1	+10.294%

.dark-mode .hHz7dj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hHz7dj{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20270115C27TOST Jan 15 2027 27.00 Call (TOST270115C00027000)option OPRA

TOST20270115C27
TOST Jan 15 2027 27.00 Call (TOST270115C00027000)
option OPRA