Dark

TOST20270115C47
TOST Jan 15 2027 47.00 Call (TOST270115C00047000)
option OPRA

EOD

Aug 5, 2026

1.25-1.575%(-0.02)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.4300	1.4300	1.2500	1.2500	-1.575%	11	7,737	0.000%
2026-08-04	1.0000	1.2700	1.0000	1.2700	+17.593%	17	7,727	-1.575%
2026-08-03	1.0800	1.0800	1.0800	1.0800	+38.462%	1	7,726	+15.741%
2026-07-31	0.7800	0.7800	0.7800	0.7800	-27.103%	30	7,727	+60.256%
2026-07-29	1.0700	1.0700	1.0700	1.0700	-0.926%	5	7,727	+16.822%
2026-07-28	1.0700	1.0900	1.0700	1.0800	+38.462%	80	7,722	+15.741%
2026-07-22	0.7800	0.7800	0.7800	0.7800	+5.405%	3	7,650	+60.256%
2026-07-20	0.7400	0.7400	0.7400	0.7400	-9.756%	1	7,653	+68.919%
2026-07-13	0.7500	0.8400	0.7500	0.8200	+26.154%	17	7,653	+52.439%
2026-07-08	0.6500	0.6500	0.6500	0.6500	-15.584%	3	7,646	+92.308%
2026-07-07	0.7600	0.7700	0.7600	0.7700	+14.925%	2	7,649	+62.338%
2026-07-02	0.6900	0.6900	0.6700	0.6700	+21.818%	4	7,648	+86.567%
2026-06-25	0.4000	0.5500	0.4000	0.5500	-6.780%	164	7,648	+127.273%
2026-06-24	0.4700	0.5900	0.4700	0.5900	+5.357%	2	7,589	+111.864%
2026-06-17	0.5500	0.5600	0.5500	0.5600	-34.884%	220	7,627	+123.214%
2026-06-02	0.8600	0.8700	0.8600	0.8600	-11.340%	22	7,627	+45.349%
2026-06-01	1.0000	1.0100	0.9700	0.9700	+29.333%	25	7,609	+28.866%
2026-05-29	0.7300	0.7600	0.7300	0.7500	+20.968%	13	7,619	+66.667%
2026-05-28	0.6200	0.6200	0.6200	0.6200	+37.778%	6	7,619	+101.613%
2026-05-22	0.4500	0.4500	0.4500	0.4500	-2.174%	20	7,613	+177.778%
2026-05-19	0.3500	0.4600	0.3500	0.4600	+43.750%	4	7,624	+171.739%
2026-05-14	0.3200	0.3200	0.3200	0.3200	-8.571%	1	7,628	+290.625%
2026-05-13	0.3500	0.3500	0.3500	0.3500	-2.778%	1	7,592	+257.143%
2026-05-12	0.3800	0.3800	0.3200	0.3600	-32.075%	121	7,592	+247.222%
2026-05-08	0.5600	0.6500	0.5300	0.5300	-56.198%	4	7,592	+135.849%
2026-05-07	1.2300	1.2800	1.2100	1.2100	+9.009%	26	7,591	+3.306%
2026-05-06	1.1700	1.1700	1.1100	1.1100	+2.778%	13	7,573	+12.613%
2026-05-05	1.0800	1.0800	1.0800	1.0800	-20.000%	4	7,562	+15.741%
2026-05-04	1.3600	1.3700	1.3500	1.3500	+4.651%	60	7,559	-7.407%
2026-05-01	1.2900	1.2900	1.2900	1.2900	+11.207%	5	7,506	-3.101%
2026-04-30	1.1400	1.1600	1.1400	1.1600	-7.937%	5	7,506	+7.759%
2026-04-28	1.3400	1.3600	1.2600	1.2600	-3.817%	26	7,506	-0.794%
2026-04-27	1.3700	1.3700	1.3100	1.3100	+0.769%	3	7,507	-4.580%
2026-04-24	1.1000	1.3000	1.1000	1.3000	+22.642%	484	7,505	-3.846%
2026-04-23	1.1800	1.1800	1.0600	1.0600	-15.873%	5	7,336	+17.925%
2026-04-22	1.4000	1.4000	1.2600	1.2600	-5.970%	21	7,336	-0.794%
2026-04-21	1.3400	1.3400	1.3400	1.3400	+5.512%	1	7,336	-6.716%
2026-04-20	1.2700	1.2700	1.2700	1.2700	+5.833%	1	7,336	-1.575%
2026-04-15	1.2000	1.2000	1.2000	1.2000	+16.505%	3	7,336	+4.167%
2026-04-14	1.1600	1.1600	1.0000	1.0300	-11.207%	10	7,333	+21.359%
2026-04-06	1.1600	1.1600	1.1600	1.1600	+10.476%	1	7,334	+7.759%
2026-04-02	1.0500	1.0500	1.0500	1.0500	-8.696%	50	7,285	+19.048%
2026-03-31	1.1500	1.1500	1.1500	1.1500	+29.213%	2	7,285	+8.696%
2026-03-27	0.8900	0.8900	0.8900	0.8900	-27.642%	3	7,283	+40.449%
2026-03-26	1.2300	1.2300	1.2300	1.2300	-11.511%	2	7,283	+1.626%
2026-03-19	1.3900	1.3900	1.3900	1.3900	-9.150%	1	7,285	-10.072%
2026-03-16	1.4800	1.5300	1.4800	1.5300	+9.286%	5	7,284	-18.301%
2026-03-13	1.6500	1.6500	1.4000	1.4000	-23.077%	52	7,284	-10.714%
2026-03-10	1.5900	1.8200	1.5900	1.8200	-13.333%	2	7,278	-31.319%
2026-03-06	1.9000	2.1000	1.9000	2.1000	+11.702%	4	7,278	-40.476%
2026-03-05	1.8500	1.8800	1.8500	1.8800	+9.302%	88	7,275	-33.511%
2026-03-04	1.6000	1.7600	1.6000	1.7200	+17.007%	4	7,187	-27.326%
2026-03-03	1.4700	1.4700	1.4700	1.4700	+13.953%	10	7,188	-14.966%
2026-03-02	1.2900	1.2900	1.2900	1.2900	+10.256%	2	7,198	-3.101%
2026-02-25	1.1600	1.1700	1.1600	1.1700	+30.000%	11	7,186	+6.838%
2026-02-24	0.8800	0.9000	0.8800	0.9000	-28.000%	6	7,186	+38.889%
2026-02-20	1.2500	1.2500	1.2500	1.2500	-16.667%	10	7,181	0.000%
2026-02-17	1.4900	1.5000	1.4900	1.5000	+7.914%	12	7,181	-16.667%
2026-02-13	1.3900	1.3900	1.3900	1.3900	+6.923%	2	7,174	-10.072%
2026-02-12	1.3400	1.3400	1.3000	1.3000	-4.412%	140	7,174	-3.846%
2026-02-09	1.3600	1.3600	1.3600	1.3600	-0.730%	80	7,223	-8.088%
2026-02-05	1.4000	1.4000	1.3700	1.3700	-15.951%	115	7,303	-8.759%
2026-02-03	1.6300	1.6300	1.6300	1.6300	-22.010%	100	7,354	-23.313%
2026-01-30	2.2000	2.2000	2.0900	2.0900	-5.000%	60	7,454	-40.191%
2026-01-29	2.2000	2.2000	2.2000	2.2000	-10.569%	12	7,397	-43.182%
2026-01-28	2.4600	2.4600	2.4600	2.4600	-16.041%	1	7,399	-49.187%
2026-01-16	2.8700	2.9300	2.8700	2.9300	-23.896%	10	7,400	-57.338%
2026-01-12	3.8500	3.8500	3.8500	3.8500	-10.047%	15	7,400	-67.532%
2026-01-07	4.2800	4.2800	4.2800	4.2800	+4.390%	80	7,400	-70.794%
2025-12-24	4.1000	4.1000	4.1000	4.1000	-6.818%	3	7,400	-69.512%
2025-12-22	4.4000	4.4000	4.4000	4.4000	+13.695%	1	7,399	-71.591%
2025-12-17	3.8700	3.8700	3.8700	3.8700	+5.163%	1	7,399	-67.700%
2025-12-15	3.6800	3.6800	3.6800	3.6800	-3.665%	1	7,399	-66.033%
2025-12-09	3.8200	3.8200	3.8200	3.8200	-2.051%	15	7,399	-67.277%
2025-12-03	4.0000	4.0000	3.9000	3.9000	+5.405%	15	7,399	-67.949%
2025-11-24	3.7000	3.7000	3.7000	3.7000	-5.128%	5	7,389	-66.216%
2025-11-21	3.9000	3.9000	3.9000	3.9000	+16.418%	5	7,389	-67.949%
2025-11-20	3.3500	3.3500	3.3500	3.3500	-16.040%	1	7,394	-62.687%
2025-11-17	4.5600	4.5600	3.9900	3.9900	-18.571%	17	7,394	-68.672%
2025-11-13	4.9700	5.0500	4.9000	4.9000	-19.672%	28	7,396	-74.490%
2025-11-05	5.5000	6.1000	5.5000	6.1000	+22.244%	11	7,404	-79.508%
2025-11-03	5.0300	5.0300	4.9900	4.9900	-0.200%	11	7,393	-74.950%
2025-10-31	5.0000	5.0500	5.0000	5.0000	-15.966%	10	7,393	-75.000%
2025-10-27	5.9500	5.9500	5.9500	5.9500	+0.168%	10	7,388	-78.992%
2025-10-24	5.9400	5.9400	5.9400	5.9400	+6.071%	15	7,388	-78.956%
2025-10-15	5.6000	5.6000	5.6000	5.6000	+24.444%	1	7,388	-77.679%
2025-10-10	4.5000	4.5000	4.5000	4.5000	-10.000%	1	7,388	-72.222%
2025-10-08	5.6000	5.6000	5.0000	5.0000	+11.111%	19	7,388	-75.000%
2025-10-01	4.6100	4.6200	4.5000	4.5000	-2.174%	163	7,387	-72.222%
2025-09-30	4.6000	4.6000	4.6000	4.6000	-8.911%	13	7,397	-72.826%
2025-09-29	5.6500	5.6500	5.0500	5.0500	0.000%	109	7,410	-75.248%
2025-09-26	5.0000	5.0500	5.0000	5.0500	-0.591%	4	7,510	-75.248%
2025-09-25	5.0500	5.0800	5.0500	5.0800	-3.238%	30	7,511	-75.394%
2025-09-24	5.3000	5.3000	5.2500	5.2500	-13.223%	17	7,501	-76.190%
2025-09-22	6.7900	6.7900	5.2000	6.0500	-13.571%	18	7,504	-79.339%
2025-09-19	7.2000	7.2000	7.0000	7.0000	+5.263%	31	7,507	-82.143%
2025-09-17	6.6500	6.6500	6.6500	6.6500	-5.000%	1	7,508	-81.203%
2025-09-15	7.0000	7.0000	7.0000	7.0000	+11.465%	3	7,508	-82.143%
2025-09-12	6.3500	6.3500	6.2800	6.2800	-5.564%	24	7,508	-80.096%
2025-09-11	6.6000	6.6500	6.6000	6.6500	+6.400%	7	7,486	-81.203%
2025-09-10	6.3700	6.3700	6.2500	6.2500	-10.072%	12	7,486	-80.000%
2025-09-09	6.7600	6.9500	6.7600	6.9500	+6.923%	14	7,496	-82.014%
2025-09-08	6.5000	6.5000	6.0000	6.5000	-7.143%	78	7,483	-80.769%
2025-09-05	7.0000	7.0000	7.0000	7.0000	0.000%	3	7,412	-82.143%
2025-09-04	8.1500	8.1500	7.0000	7.0000	-12.500%	24	7,422	-82.143%
2025-09-03	7.2000	9.0000	7.1800	8.0000	-5.325%	54	7,421	-84.375%
2025-08-22	8.4500	8.4500	8.4500	8.4500	+8.333%	30	7,421	-85.207%
2025-08-21	7.7400	7.8000	7.7400	7.8000	+4.000%	10	7,421	-83.974%
2025-08-20	7.5000	7.5000	7.5000	7.5000	-4.701%	20	7,421	-83.333%
2025-08-19	7.8700	7.8700	7.8700	7.8700	-2.840%	2	7,421	-84.117%
2025-08-15	8.1000	8.1000	8.1000	8.1000	-1.818%	1	7,421	-84.568%
2025-08-14	7.8800	8.2500	7.8800	8.2500	-12.047%	48	7,436	-84.848%
2025-08-08	9.3800	9.3800	9.3800	9.3800	-2.292%	50	7,394	-86.674%
2025-08-06	9.2000	9.6000	8.9200	9.6000	-13.901%	112	7,394	-86.979%
2025-08-01	10.6000	11.1500	10.6000	11.1500	-7.622%	23	7,394	-88.789%
2025-07-30	12.7300	12.7300	12.0700	12.0700	-7.154%	4	7,394	-89.644%
2025-07-28	12.9000	13.4500	12.9000	13.0000	+6.996%	21	7,394	-90.385%
2025-07-24	12.2500	12.2500	12.1500	12.1500	+1.250%	71	7,394	-89.712%
2025-07-23	12.0000	12.0000	12.0000	12.0000	-4.382%	1	7,394	-89.583%
2025-07-22	11.6000	12.5500	11.4000	12.5500	+3.292%	34	7,394	-90.040%
2025-07-21	11.3000	12.1500	11.3000	12.1500	+8.676%	79	7,394	-89.712%
2025-07-18	11.1800	11.1800	11.1800	11.1800	-1.062%	10	7,416	-88.819%
2025-07-17	10.3400	11.3000	10.3400	11.3000	+16.495%	9	7,416	-88.938%
2025-07-16	9.6500	9.7000	9.6500	9.7000	+7.778%	22	7,422	-87.113%
2025-07-11	9.1500	9.1500	9.0000	9.0000	-7.216%	23	7,421	-86.111%
2025-07-10	9.4000	9.9500	9.4000	9.7000	+6.011%	31	7,420	-87.113%
2025-07-08	10.5000	10.5000	9.1000	9.1500	-6.633%	19	7,420	-86.339%
2025-07-07	9.8000	9.8000	9.8000	9.8000	+15.294%	1	7,420	-87.245%
2025-07-02	8.5000	8.5000	8.5000	8.5000	-12.821%	1	7,419	-85.294%
2025-06-30	9.8000	9.9000	9.7500	9.7500	+18.182%	7	7,419	-87.179%
2025-06-25	9.6500	9.6500	8.2500	8.2500	-18.879%	21	7,418	-84.848%
2025-06-24	9.9000	11.2500	9.9000	10.1700	+8.770%	10	7,418	-87.709%
2025-06-23	8.8000	9.3500	8.8000	9.3500	+6.613%	74	7,421	-86.631%
2025-06-20	8.7700	8.7700	8.7700	8.7700	-1.461%	10	7,377	-85.747%
2025-06-16	8.9000	8.9000	8.9000	8.9000	-7.772%	10	7,377	-85.955%
2025-06-11	9.6500	9.6500	9.6500	9.6500	-3.500%	5	7,377	-87.047%
2025-06-09	10.3400	10.3400	10.0000	10.0000	-1.478%	25	7,377	-87.500%
2025-06-06	10.1000	10.1500	9.9000	10.1500	-2.404%	2,008	7,379	-87.685%
2025-06-05	10.5000	10.5000	10.4000	10.4000	+7.216%	20	6,381	-87.981%
2025-06-02	9.3000	9.7500	9.3000	9.7000	+7.898%	98	6,381	-87.113%
2025-05-30	8.9900	8.9900	8.9900	8.9900	-8.265%	10	6,380	-86.096%
2025-05-27	9.8000	9.8000	9.8000	9.8000	+1.031%	1	6,380	-87.245%
2025-05-23	9.7000	9.7000	9.7000	9.7000	-1.722%	10	6,380	-87.113%
2025-05-22	9.8700	9.8700	9.8700	9.8700	-1.300%	3	6,380	-87.335%
2025-05-21	10.0000	10.0000	10.0000	10.0000	-8.425%	1	6,383	-87.500%
2025-05-19	10.9700	10.9700	10.9200	10.9200	-0.365%	38	6,383	-88.553%
2025-05-16	10.4500	10.9600	10.4500	10.9600	-4.861%	4	6,363	-88.595%
2025-05-15	11.5200	11.5200	11.5200	11.5200	-2.785%	1	6,363	-89.149%
2025-05-13	10.2500	11.8500	10.2500	11.8500	+33.898%	12	6,362	-89.451%
2025-05-09	8.9800	8.9900	8.8500	8.8500	+44.608%	22	6,362	-85.876%
2025-05-07	6.1200	6.1200	6.1200	6.1200	-5.846%	1	6,359	-79.575%
2025-05-02	6.5000	6.5000	6.5000	6.5000	-2.256%	6	6,358	-80.769%
2025-04-28	6.6500	6.6500	6.6500	6.6500	-2.920%	1	6,358	-81.203%
2025-04-25	6.7500	6.8500	6.7500	6.8500	+1.632%	6	6,358	-81.752%
2025-04-24	6.7700	6.7700	6.7400	6.7400	+2.432%	14	6,358	-81.454%
2025-04-23	6.3500	6.5800	6.3500	6.5800	+9.667%	5,001	6,358	-81.003%
2025-04-17	6.0000	6.0000	6.0000	6.0000	+6.007%	6	1,370	-79.167%
2025-04-16	5.5600	5.7900	5.5600	5.6600	+21.199%	100	1,370	-77.915%
2025-04-04	4.5000	5.2000	4.5000	4.6700	-11.217%	48	1,270	-73.233%
2025-04-03	5.2600	5.2600	5.2600	5.2600	+1.154%	1	1,270	-76.236%
2025-03-31	5.2000	5.2000	5.2000	5.2000	-23.304%	4	1,270	-75.962%
2025-03-20	6.7800	6.7800	6.7800	6.7800	+16.897%	1	1,270	-81.563%
2025-03-18	5.8000	5.8000	5.8000	5.8000	-7.200%	1	1,270	-78.448%
2025-03-14	6.3300	6.3300	6.2500	6.2500	+10.035%	12	1,269	-80.000%
2025-03-11	5.6800	5.6800	5.6800	5.6800	+3.273%	22	1,266	-77.993%
2025-03-07	5.5000	5.5000	5.5000	5.5000	-31.250%	4	1,244	-77.273%
2025-02-27	8.0000	8.0000	8.0000	8.0000	0.000%	1	1,244	-84.375%
2025-02-21	8.0000	8.9000	8.0000	8.0000	-18.284%	12	1,243	-84.375%
2025-02-19	9.7900	9.7900	9.7900	9.7900	-12.040%	2	1,242	-87.232%
2025-02-18	10.3700	11.4900	10.3700	11.1300	+15.938%	205	1,241	-88.769%
2025-02-14	9.6000	9.6000	9.6000	9.6000	+4.348%	2	1,040	-86.979%
2025-02-13	9.2000	9.2000	9.2000	9.2000	-1.288%	1	1,040	-86.413%
2025-02-11	9.3200	9.3200	9.3200	9.3200	-9.073%	1	1,040	-86.588%
2025-02-07	10.2500	10.2500	10.2500	10.2500	+16.082%	200	1,040	-87.805%
2025-02-04	9.5300	9.5300	8.7900	8.8300	+8.344%	184	940	-85.844%
2025-01-17	8.1500	8.1500	8.1500	8.1500	-2.628%	2	759	-84.663%
2024-12-13	8.3500	8.3700	8.3300	8.3700	-30.998%	20	759	-85.066%
2024-11-22	12.1300	12.1300	12.1300	12.1300	+20.457%	4	766	-89.695%
2024-11-18	10.0700	10.0700	10.0700	10.0700	+1.206%	1	764	-87.587%
2024-11-13	9.9500	9.9500	9.9500	9.9500	+1.427%	750	763	-87.437%
2024-11-12	9.9700	9.9700	9.7900	9.8100	+18.909%	15	13	-87.258%
2024-11-08	7.5900	8.2500	7.5900	8.2500	0.000%	8	4	-84.848%

.dark-mode .q0rq56{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q0rq56{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20270115C47TOST Jan 15 2027 47.00 Call (TOST270115C00047000)option OPRA

TOST20270115C47
TOST Jan 15 2027 47.00 Call (TOST270115C00047000)
option OPRA