Dark

TOST20270115C32
TOST Jan 15 2027 32.00 Call (TOST270115C00032000)
option OPRA

EOD

Aug 6, 2026

6.27+1.456%(+0.09)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	6.2500	6.2700	6.2500	6.2700	+1.456%	11	950	0.000%
2026-08-05	6.2500	6.8300	6.1800	6.1800	+6.552%	38	957	+1.456%
2026-08-04	5.2700	5.8000	5.2700	5.8000	+22.105%	12	994	+8.103%
2026-07-30	4.7500	4.7500	4.7500	4.7500	-5.190%	1	986	+32.000%
2026-07-29	4.9000	5.0100	4.9000	5.0100	-5.650%	2	986	+25.150%
2026-07-28	4.5000	5.3100	4.5000	5.3100	+27.952%	109	984	+18.079%
2026-07-27	4.0500	4.1500	4.0500	4.1500	-7.778%	6	983	+51.084%
2026-07-15	4.1800	4.5000	4.1800	4.5000	+7.143%	2	982	+39.333%
2026-07-13	3.8700	4.2000	3.8700	4.2000	+29.231%	13	981	+49.286%
2026-07-08	3.4500	3.4500	3.2500	3.2500	-18.750%	20	973	+92.923%
2026-07-07	4.0000	4.0000	4.0000	4.0000	+0.756%	1	973	+56.750%
2026-07-06	3.9100	3.9700	3.9100	3.9700	+13.429%	6	973	+57.935%
2026-07-01	3.5300	3.6000	3.5000	3.5000	+12.903%	156	972	+79.143%
2026-06-30	3.2000	3.2000	3.1000	3.1000	-2.821%	5	881	+102.258%
2026-06-29	3.0500	3.1900	3.0500	3.1900	+28.629%	2	880	+96.552%
2026-06-25	2.4800	2.4800	2.4800	2.4800	+3.333%	1	879	+152.823%
2026-06-24	2.0500	2.4000	2.0500	2.4000	+37.143%	56	880	+161.250%
2026-06-23	1.9000	1.9000	1.7500	1.7500	-7.895%	3	824	+258.286%
2026-06-22	2.0000	2.1000	1.9000	1.9000	-18.803%	17	821	+230.000%
2026-06-16	2.3600	2.4400	2.3200	2.3400	+1.739%	4	815	+167.949%
2026-06-15	2.3000	2.3000	2.3000	2.3000	+3.139%	4	816	+172.609%
2026-06-10	2.3800	2.3800	2.2300	2.2300	+1.364%	6	816	+181.166%
2026-06-08	2.2000	2.2000	2.2000	2.2000	-12.000%	5	812	+185.000%
2026-06-05	2.5000	2.5000	2.5000	2.5000	0.000%	10	807	+150.800%
2026-06-03	2.5000	2.5000	2.5000	2.5000	-22.360%	5	797	+150.800%
2026-06-02	3.3000	3.3000	3.2200	3.2200	-17.436%	2	792	+94.720%
2026-06-01	3.4100	3.9000	3.4100	3.9000	+34.483%	17	791	+60.769%
2026-05-29	2.8800	2.9000	2.8500	2.9000	+13.725%	4	791	+116.207%
2026-05-28	2.5600	2.5600	2.3400	2.5500	+4.508%	74	793	+145.882%
2026-05-27	2.4000	2.4400	2.4000	2.4400	+19.024%	3	785	+156.967%
2026-05-26	1.7100	2.0500	1.7100	2.0500	+6.771%	80	784	+205.854%
2026-05-22	1.8400	1.9200	1.8400	1.9200	+3.784%	4	750	+226.563%
2026-05-21	1.8500	1.8500	1.8500	1.8500	-8.867%	15	749	+238.919%
2026-05-20	2.0300	2.0300	2.0300	2.0300	+3.046%	1	749	+208.867%
2026-05-19	1.9800	1.9800	1.9700	1.9700	+12.571%	3	749	+218.274%
2026-05-18	1.7500	1.7500	1.7500	1.7500	-2.778%	3	749	+258.286%
2026-05-15	1.8000	1.8000	1.8000	1.8000	+31.387%	1	749	+248.333%
2026-05-13	1.6400	1.6400	1.3700	1.3700	-18.452%	265	747	+357.664%
2026-05-12	1.8100	1.8100	1.6400	1.6800	-21.860%	11	747	+273.214%
2026-05-11	2.4600	2.4600	2.1500	2.1500	-10.788%	7	747	+191.628%
2026-05-08	2.7100	2.7100	2.1600	2.4100	-48.172%	98	596	+160.166%
2026-05-07	4.6700	4.7500	4.4500	4.6500	+11.511%	10	546	+34.839%
2026-05-06	4.2600	4.2600	4.1700	4.1700	+0.240%	2	547	+50.360%
2026-05-05	4.5500	4.6500	4.1500	4.1600	-13.872%	6	548	+50.721%
2026-05-04	4.8300	4.8300	4.8300	4.8300	+6.154%	1	546	+29.814%
2026-05-01	4.5600	4.5800	4.5000	4.5500	+2.941%	14	535	+37.802%
2026-04-29	4.4300	4.4700	4.4200	4.4200	-4.741%	4	535	+41.855%
2026-04-28	4.6400	4.6400	4.6400	4.6400	+1.978%	2	535	+35.129%
2026-04-27	4.6800	4.7500	4.5300	4.5500	+5.814%	8	535	+37.802%
2026-04-24	4.0900	4.3000	4.0900	4.3000	+2.381%	2	534	+45.814%
2026-04-23	4.2000	4.2000	4.2000	4.2000	-8.497%	1	535	+49.286%
2026-04-22	4.5600	4.5900	4.5600	4.5900	+0.879%	2	534	+36.601%
2026-04-21	4.5500	4.5500	4.5500	4.5500	-5.208%	5	533	+37.802%
2026-04-20	4.7900	4.8000	4.7900	4.8000	+1.911%	10	528	+30.625%
2026-04-17	4.7200	4.7200	4.7100	4.7100	+2.614%	2	518	+33.121%
2026-04-16	4.7300	4.7300	4.5900	4.5900	+10.602%	11	516	+36.601%
2026-04-14	4.1500	4.1500	4.1500	4.1500	+36.964%	1	508	+51.084%
2026-04-10	3.0500	3.1500	2.9000	3.0300	-3.810%	17	508	+106.931%
2026-04-09	3.1300	3.1500	2.8100	3.1500	-7.353%	19	509	+99.048%
2026-04-08	3.8800	3.9100	3.4000	3.4000	-2.857%	87	511	+84.412%
2026-04-07	3.7500	3.7900	3.4500	3.5000	-4.372%	10	487	+79.143%
2026-04-06	3.6600	3.6600	3.6600	3.6600	-1.081%	1	484	+71.311%
2026-04-02	3.3500	3.7000	3.3000	3.7000	+6.628%	5	485	+69.459%
2026-04-01	3.4200	3.4900	3.4200	3.4700	-6.216%	7	485	+80.692%
2026-03-31	3.5700	3.9100	3.4500	3.7000	+8.824%	127	487	+69.459%
2026-03-30	3.4000	3.4000	3.4000	3.4000	-1.449%	5	432	+84.412%
2026-03-27	3.5000	3.5200	3.4500	3.4500	-10.622%	6	432	+81.739%
2026-03-26	3.9000	4.1700	3.8600	3.8600	-7.876%	7	433	+62.435%
2026-03-25	4.3000	4.3000	4.1500	4.1900	-4.773%	3	431	+49.642%
2026-03-24	3.9300	4.4000	3.9300	4.4000	+37.500%	6	431	+42.500%
2026-03-23	3.2000	3.2000	3.2000	3.2000	-25.581%	2	431	+95.938%
2026-03-19	4.4000	4.4000	4.1500	4.3000	-6.522%	21	431	+45.814%
2026-03-18	4.5400	4.6000	4.4300	4.6000	-3.766%	4	426	+36.304%
2026-03-16	4.6000	4.9000	4.6000	4.7800	-0.209%	10	426	+31.172%
2026-03-13	4.7000	4.7900	4.7000	4.7900	+4.130%	4	424	+30.898%
2026-03-12	5.3000	5.3000	4.6000	4.6000	-3.158%	2	424	+36.304%
2026-03-11	5.1900	5.1900	4.7000	4.7500	-9.524%	14	424	+32.000%
2026-03-10	5.1600	5.2500	4.8900	5.2500	-2.235%	39	422	+19.429%
2026-03-09	4.9500	5.4300	4.9500	5.3700	-8.205%	16	424	+16.760%
2026-03-06	5.8000	5.8500	5.8000	5.8500	+0.171%	3	420	+7.179%
2026-03-05	5.6800	5.9000	5.6500	5.8400	+13.398%	31	423	+7.363%
2026-03-04	4.9900	5.1500	4.8800	5.1500	+5.317%	38	410	+21.748%
2026-03-03	4.7000	4.8900	4.7000	4.8900	+15.877%	47	390	+28.221%
2026-03-02	4.0100	4.2200	3.9500	4.2200	+1.687%	12	385	+48.578%
2026-02-27	4.3000	4.3000	4.0900	4.1500	+2.469%	13	381	+51.084%
2026-02-26	4.0500	4.0500	4.0500	4.0500	+6.579%	1	377	+54.815%
2026-02-25	3.2000	3.8000	3.2000	3.8000	+22.581%	2	374	+65.000%
2026-02-24	3.2000	3.2000	3.1000	3.1000	-1.587%	4	374	+102.258%
2026-02-23	3.7000	3.7000	3.1000	3.1500	-18.182%	70	372	+99.048%
2026-02-20	4.2000	4.2000	3.8500	3.8500	-4.938%	6	306	+62.857%
2026-02-19	4.0500	4.0500	4.0500	4.0500	-8.784%	2	304	+54.815%
2026-02-18	4.5000	4.5100	4.4400	4.4400	+0.452%	7	304	+41.216%
2026-02-17	4.6000	4.6000	4.4200	4.4200	-2.212%	17	298	+41.855%
2026-02-13	4.4900	4.8100	4.3000	4.5200	+17.403%	89	339	+38.717%
2026-02-12	4.2000	4.3000	3.8500	3.8500	-14.444%	91	339	+62.857%
2026-02-11	4.5500	4.5500	4.5000	4.5000	-16.667%	12	328	+39.333%
2026-02-10	5.7000	5.7000	5.3700	5.4000	+13.684%	24	316	+16.111%
2026-02-09	4.4100	4.7500	4.4000	4.7500	+7.955%	54	308	+32.000%
2026-02-06	4.4000	4.4000	4.4000	4.4000	+6.024%	1	259	+42.500%
2026-02-05	4.3800	4.4500	4.1000	4.1500	-15.306%	73	258	+51.084%
2026-02-04	4.9000	4.9000	4.9000	4.9000	-16.525%	100	252	+27.959%
2026-02-03	6.0000	6.0000	5.8700	5.8700	-6.825%	4	186	+6.814%
2026-01-30	6.7500	6.7500	6.3000	6.3000	-8.960%	11	185	-0.476%
2026-01-28	7.0000	7.0900	6.6300	6.9200	-4.420%	15	184	-9.393%
2026-01-27	7.2400	7.2400	7.2400	7.2400	-8.354%	1	171	-13.398%
2026-01-26	7.9700	7.9700	7.9000	7.9000	+5.053%	2	170	-20.633%
2026-01-21	7.5200	7.5200	7.5200	7.5200	+0.401%	1	169	-16.622%
2026-01-20	8.2500	8.2500	7.4900	7.4900	-1.447%	39	168	-16.288%
2026-01-16	7.6000	7.6000	7.6000	7.6000	-16.022%	1	162	-17.500%
2026-01-13	9.0500	9.0500	9.0500	9.0500	-6.218%	5	162	-30.718%
2026-01-07	9.6500	9.6500	9.6500	9.6500	+9.163%	2	162	-35.026%
2026-01-06	8.8400	8.8400	8.8400	8.8400	+0.455%	1	163	-29.072%
2026-01-05	8.8000	8.8000	8.8000	8.8000	+7.317%	5	162	-28.750%
2026-01-02	8.6600	8.6600	8.2000	8.2000	-18.164%	6	162	-23.537%
2025-12-26	10.0200	10.0200	10.0200	10.0200	-1.765%	3	161	-37.425%
2025-12-24	10.0700	10.3500	10.0700	10.2000	-4.045%	15	170	-38.529%
2025-12-22	10.7000	10.7000	10.6300	10.6300	+3.004%	11	170	-41.016%
2025-12-18	10.7000	10.7000	10.3200	10.3200	+5.846%	15	170	-39.244%
2025-12-12	9.7500	9.7500	9.7500	9.7500	+2.632%	1	175	-35.692%
2025-12-09	9.3000	9.5000	9.3000	9.5000	+6.145%	2	175	-34.000%
2025-12-02	8.9500	8.9500	8.9500	8.9500	-0.776%	3	173	-29.944%
2025-11-26	9.0200	9.0200	9.0200	9.0200	+6.118%	16	171	-30.488%
2025-11-21	8.5000	8.5000	8.5000	8.5000	+2.781%	10	171	-26.235%
2025-11-20	8.2700	8.2700	8.2700	8.2700	+2.099%	2	161	-24.184%
2025-11-19	7.8800	8.1300	7.8800	8.1000	-10.793%	6	161	-22.593%
2025-11-18	9.0800	9.0800	9.0800	9.0800	-17.455%	1	158	-30.947%
2025-11-14	11.0000	11.0000	11.0000	11.0000	+0.457%	2	159	-43.000%
2025-11-10	10.9500	10.9500	10.9500	10.9500	+7.670%	1	157	-42.740%
2025-11-07	10.1700	10.1700	10.1700	10.1700	-19.921%	3	156	-38.348%
2025-11-05	11.9000	12.7000	11.1500	12.7000	+5.833%	4	153	-50.630%
2025-11-03	12.0000	12.0000	12.0000	12.0000	+16.845%	1	151	-47.750%
2025-10-30	10.0000	10.2700	10.0000	10.2700	-20.388%	6	151	-38.948%
2025-10-27	12.8300	12.9000	12.8300	12.9000	+0.781%	44	134	-51.395%
2025-10-24	12.8000	12.8000	12.8000	12.8000	+7.113%	1	134	-51.016%
2025-10-16	11.9500	11.9500	11.9500	11.9500	+0.589%	4	134	-47.531%
2025-10-15	11.4500	11.8800	11.4500	11.8800	-3.020%	5	134	-47.222%
2025-10-14	9.8500	12.2500	9.8500	12.2500	+9.865%	7	136	-48.816%
2025-10-07	11.1700	11.1700	11.1500	11.1500	+3.721%	2	133	-43.767%
2025-10-06	10.7500	10.7500	10.7500	10.7500	+7.285%	1	133	-41.674%
2025-10-02	10.0500	10.0500	10.0200	10.0200	-3.188%	2	133	-37.425%
2025-09-30	10.3500	10.3500	10.3500	10.3500	-9.211%	1	132	-39.420%
2025-09-25	11.4000	11.4000	11.4000	11.4000	-4.603%	2	132	-45.000%
2025-09-23	11.9500	11.9500	11.9500	11.9500	-3.160%	1	130	-47.531%
2025-09-22	11.6500	12.3400	11.6500	12.3400	-10.385%	3	129	-49.190%
2025-09-15	13.4000	13.9500	13.4000	13.7700	+0.511%	13	129	-54.466%
2025-09-12	13.6700	13.7000	13.6700	13.7000	+4.580%	4	119	-54.234%
2025-09-10	13.5000	13.5000	13.0500	13.1000	-5.415%	5	116	-52.137%
2025-09-09	13.7000	13.8500	13.7000	13.8500	+3.745%	4	115	-54.729%
2025-09-08	13.3500	13.3500	13.2500	13.3500	-9.184%	6	115	-53.034%
2025-09-04	14.7000	14.7000	14.7000	14.7000	-3.607%	2	117	-57.347%
2025-09-03	15.2500	15.2500	15.2500	15.2500	-7.576%	1	115	-58.885%
2025-08-29	16.5000	16.5000	16.5000	16.5000	+1.538%	1	115	-62.000%
2025-08-26	16.2500	16.2500	16.2500	16.2500	+9.501%	1	115	-61.415%
2025-08-21	14.8400	14.8400	14.8400	14.8400	+2.770%	1	115	-57.749%
2025-08-20	14.5800	14.5800	14.4400	14.4400	-3.411%	6	114	-56.579%
2025-08-19	14.9500	14.9500	14.9500	14.9500	-6.211%	2	119	-58.060%
2025-08-18	15.9400	15.9400	15.9400	15.9400	+1.593%	1	119	-60.665%
2025-08-15	16.1800	16.1800	15.6900	15.6900	-3.446%	2	119	-60.038%
2025-08-13	16.2500	16.2500	16.2500	16.2500	-1.990%	6	119	-61.415%
2025-08-08	16.5700	16.5800	16.5700	16.5800	-14.756%	2	113	-62.183%
2025-08-06	17.0600	19.4500	17.0600	19.4500	-6.938%	17	113	-67.763%
2025-07-31	20.9000	20.9000	20.9000	20.9000	-1.878%	1	106	-70.000%
2025-07-28	21.3000	21.3000	21.3000	21.3000	+33.125%	2	107	-70.563%
2025-06-26	16.0000	16.0000	16.0000	16.0000	+1.266%	2	111	-60.813%
2025-06-25	15.8000	15.8000	15.8000	15.8000	-12.804%	2	111	-60.316%
2025-06-24	18.1500	18.1500	18.1200	18.1200	+11.166%	28	109	-65.397%
2025-06-16	16.3000	16.3000	16.3000	16.3000	-4.118%	10	91	-61.534%
2025-06-09	17.0000	17.0000	17.0000	17.0000	+0.890%	7	96	-63.118%
2025-06-02	16.8500	16.8500	16.8500	16.8500	+2.744%	10	96	-62.789%
2025-05-28	16.4000	16.4000	16.4000	16.4000	-3.529%	7	96	-61.768%
2025-05-23	17.0000	17.0000	17.0000	17.0000	-5.503%	2	96	-63.118%
2025-05-14	17.9900	17.9900	17.9900	17.9900	-0.388%	1	96	-65.147%
2025-05-13	18.0600	18.0600	18.0600	18.0600	+43.333%	2	96	-65.282%
2025-05-08	12.0000	12.8000	12.0000	12.6000	+15.490%	29	97	-50.238%
2025-04-10	10.9100	10.9100	10.9100	10.9100	+19.235%	1	97	-42.530%
2025-04-07	9.1500	9.1500	9.1500	9.1500	-1.719%	5	97	-31.475%
2025-04-04	9.3100	9.3100	9.3100	9.3100	-8.456%	2	92	-32.653%
2025-04-03	10.1700	10.1700	10.1700	10.1700	-10.475%	6	92	-38.348%
2025-04-02	11.3500	11.3600	11.3500	11.3600	+10.291%	15	77	-44.806%
2025-04-01	10.3000	10.3000	10.3000	10.3000	-1.998%	2	77	-39.126%
2025-03-31	10.5000	10.5100	10.5000	10.5100	+1.058%	3	77	-40.343%
2025-03-28	10.5800	10.5800	10.4000	10.4000	-15.102%	14	77	-39.712%
2025-03-20	12.2500	12.2500	12.2500	12.2500	+5.150%	1	75	-48.816%
2025-03-17	11.7000	11.7000	11.6500	11.6500	+22.632%	20	74	-46.180%
2025-03-13	9.5000	9.5000	9.5000	9.5000	-2.163%	1	73	-34.000%
2025-03-07	9.7100	9.7100	9.7100	9.7100	-14.825%	2	73	-35.427%
2025-03-04	11.4000	11.4000	11.4000	11.4000	-9.524%	2	73	-45.000%
2025-03-03	12.6000	12.6000	12.6000	12.6000	-13.103%	3	73	-50.238%
2025-02-27	14.5000	14.5000	14.5000	14.5000	+21.339%	1	73	-56.759%
2025-02-25	12.2500	12.2500	11.9500	11.9500	-20.861%	4	76	-47.531%
2025-02-20	13.5500	15.1000	13.5500	15.1000	-5.507%	10	76	-58.477%
2025-02-19	15.9800	15.9800	15.9800	15.9800	-6.055%	2	68	-60.763%
2025-01-31	17.1000	17.1000	17.0100	17.0100	+3.910%	10	68	-63.139%
2025-01-30	16.3700	16.3700	16.3700	16.3700	+3.937%	5	65	-61.698%
2025-01-24	15.7500	15.7500	15.7500	15.7500	+7.509%	2	65	-60.190%
2025-01-21	14.6500	14.6500	14.6500	14.6500	-20.163%	2	62	-57.201%
2024-11-27	18.3500	18.3500	18.3500	18.3500	0.000%	2	62	-65.831%
2024-11-21	18.2700	18.3500	18.2700	18.3500	+4.857%	2	60	-65.831%
2024-11-20	17.5000	17.5000	17.5000	17.5000	+11.750%	1	60	-64.171%
2024-11-13	16.0000	16.0000	15.6600	15.6600	+28.783%	56	59	-59.962%
2024-11-08	12.5000	12.5000	12.1600	12.1600	+15.810%	6	5	-48.438%
2024-11-07	10.5000	10.5000	10.5000	10.5000	+3.960%	3	5	-40.286%
2024-11-01	9.2000	10.1000	9.2000	10.1000	+14.124%	4	2	-37.921%
2024-10-18	8.8500	8.8500	8.8500	8.8500	0.000%	2	1	-29.153%

.dark-mode .ZhBG48{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZhBG48{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20270115C32TOST Jan 15 2027 32.00 Call (TOST270115C00032000)option OPRA

TOST20270115C32
TOST Jan 15 2027 32.00 Call (TOST270115C00032000)
option OPRA