Dark

TOST20270115C50
TOST Jan 15 2027 50.00 Call (TOST270115C00050000)
option OPRA

EOD

Aug 5, 2026

0.9200+3.371%(+0.0300)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.3000	1.3000	0.9200	0.9200	+3.371%	36	20,563	0.000%
2026-08-04	0.8400	0.8900	0.8400	0.8900	+17.105%	19	20,567	+3.371%
2026-08-03	0.7700	0.7700	0.7300	0.7600	+13.433%	8	20,567	+21.053%
2026-07-31	0.6700	0.6700	0.6700	0.6700	+8.065%	10	20,567	+37.313%
2026-07-30	0.7500	0.7500	0.6200	0.6200	-26.190%	11	20,557	+48.387%
2026-07-29	0.7500	0.8400	0.7500	0.8400	+12.000%	14	20,557	+9.524%
2026-07-28	0.6100	0.8000	0.6100	0.7500	+38.889%	119	20,553	+22.667%
2026-07-27	0.4800	0.5400	0.4800	0.5400	+38.462%	4	20,443	+70.370%
2026-07-24	0.3900	0.3900	0.3900	0.3900	-2.500%	1	20,442	+135.897%
2026-07-22	0.4000	0.4800	0.4000	0.4000	-20.000%	28	20,442	+130.000%
2026-07-20	0.4100	0.5000	0.4100	0.5000	+25.000%	221	20,460	+84.000%
2026-07-17	0.5300	0.5300	0.4000	0.4000	-29.825%	3	20,641	+130.000%
2026-07-16	0.5600	0.5700	0.5600	0.5700	+3.636%	11	20,643	+61.404%
2026-07-15	0.6000	0.6400	0.5500	0.5500	-3.509%	43	20,643	+67.273%
2026-07-13	0.5700	0.5700	0.5700	0.5700	+14.000%	25	20,630	+61.404%
2026-07-10	0.5000	0.5000	0.5000	0.5000	+2.041%	20	20,655	+84.000%
2026-07-09	0.5500	0.5500	0.4900	0.4900	-16.949%	16	20,675	+87.755%
2026-07-08	0.5900	0.5900	0.5900	0.5900	0.000%	1	20,686	+55.932%
2026-07-07	0.5500	0.6000	0.5500	0.5900	0.000%	60	20,687	+55.932%
2026-07-06	0.4300	0.5900	0.4300	0.5900	+9.259%	44	20,714	+55.932%
2026-07-02	0.6900	0.6900	0.5000	0.5400	+35.000%	26	20,670	+70.370%
2026-06-30	0.4000	0.4000	0.4000	0.4000	-11.111%	2	20,670	+130.000%
2026-06-29	0.4500	0.4500	0.4500	0.4500	+15.385%	3	20,670	+104.444%
2026-06-26	0.4200	0.4200	0.3800	0.3900	+2.632%	106	20,670	+135.897%
2026-06-25	0.2800	0.5400	0.2800	0.3800	0.000%	77	20,593	+142.105%
2026-06-24	0.2600	0.3800	0.2600	0.3800	+26.667%	14	20,587	+142.105%
2026-06-23	0.3000	0.3000	0.3000	0.3000	-3.226%	1	20,597	+206.667%
2026-06-18	0.2700	0.3100	0.2700	0.3100	-18.421%	15	20,608	+196.774%
2026-06-17	0.3800	0.3800	0.3800	0.3800	-2.564%	1	20,608	+142.105%
2026-06-15	0.4300	0.4400	0.3900	0.3900	+8.333%	6	20,608	+135.897%
2026-06-11	0.3600	0.3600	0.3600	0.3600	+2.857%	4	20,608	+155.556%
2026-06-08	0.4000	0.4000	0.3500	0.3500	-16.667%	21	20,608	+162.857%
2026-06-05	0.4200	0.4200	0.4200	0.4200	-25.000%	5	20,608	+119.048%
2026-06-04	0.5600	0.5600	0.5600	0.5600	+3.704%	2	20,609	+64.286%
2026-06-03	0.5000	0.5400	0.5000	0.5400	-15.625%	30	20,609	+70.370%
2026-06-02	0.6800	0.6800	0.6100	0.6400	-24.706%	108	20,607	+43.750%
2026-06-01	0.7800	0.8900	0.7000	0.8500	+49.123%	49	20,597	+8.235%
2026-05-29	0.5300	0.6400	0.5100	0.5700	+18.750%	328	20,589	+61.404%
2026-05-28	0.5000	0.5000	0.4800	0.4800	+2.128%	3	20,591	+91.667%
2026-05-27	0.4700	0.5500	0.4500	0.4700	+6.818%	8	20,590	+95.745%
2026-05-26	0.4200	0.4400	0.3900	0.4400	+25.714%	4	20,588	+109.091%
2026-05-22	0.2800	0.3500	0.2800	0.3500	0.000%	4	20,588	+162.857%
2026-05-20	0.3700	0.3800	0.3500	0.3500	+16.667%	16	20,591	+162.857%
2026-05-15	0.3500	0.3500	0.3000	0.3000	-6.250%	2	20,597	+206.667%
2026-05-14	0.2400	0.3200	0.2400	0.3200	+33.333%	38	20,598	+187.500%
2026-05-13	0.2800	0.2800	0.2400	0.2400	-14.286%	22	20,601	+283.333%
2026-05-12	0.3300	0.4500	0.2800	0.2800	-44.000%	67	20,601	+228.571%
2026-05-11	0.5700	0.5700	0.3300	0.5000	+21.951%	23	20,601	+84.000%
2026-05-08	0.4700	0.4700	0.3500	0.4100	-56.842%	402	20,604	+124.390%
2026-05-07	0.8600	1.0300	0.8600	0.9500	+13.095%	72	20,613	-3.158%
2026-05-06	0.9000	0.9100	0.8400	0.8400	-1.176%	23	20,655	+9.524%
2026-05-05	0.8400	0.8500	0.8400	0.8500	-20.561%	6	20,658	+8.235%
2026-05-04	1.1500	1.1700	1.0500	1.0700	+8.081%	66	20,658	-14.019%
2026-05-01	1.0000	1.0000	0.9300	0.9900	+4.211%	15	20,640	-7.071%
2026-04-30	0.9500	0.9500	0.9500	0.9500	-10.377%	2	20,640	-3.158%
2026-04-28	1.0500	1.0600	1.0500	1.0600	+0.952%	2	20,641	-13.208%
2026-04-27	1.0700	1.0700	1.0500	1.0500	+14.130%	7	20,640	-12.381%
2026-04-24	0.9200	0.9200	0.9200	0.9200	+15.000%	12	20,633	0.000%
2026-04-23	0.9000	0.9100	0.8000	0.8000	-23.810%	21	20,621	+15.000%
2026-04-22	0.9800	1.0500	0.9800	1.0500	+11.702%	31	20,620	-12.381%
2026-04-21	0.9100	1.0700	0.9100	0.9400	-3.093%	17	20,629	-2.128%
2026-04-20	0.9700	0.9700	0.9700	0.9700	-2.020%	6	20,629	-5.155%
2026-04-17	0.9900	0.9900	0.9900	0.9900	-1.980%	7	20,629	-7.071%
2026-04-16	1.0000	1.0100	1.0000	1.0100	+5.208%	11	20,622	-8.911%
2026-04-15	0.9600	0.9600	0.9600	0.9600	+21.519%	8	20,612	-4.167%
2026-04-14	0.8300	0.9100	0.7800	0.7900	+6.757%	11	20,604	+16.456%
2026-04-13	0.8600	0.8600	0.7100	0.7400	+17.460%	7	20,602	+24.324%
2026-04-10	0.6300	0.6300	0.6300	0.6300	-16.000%	1	20,599	+46.032%
2026-04-08	0.5100	0.8500	0.5100	0.7500	-3.846%	29	20,598	+22.667%
2026-04-07	0.9000	1.0300	0.7800	0.7800	-13.333%	95	20,605	+17.949%
2026-04-06	0.9000	0.9000	0.9000	0.9000	+12.500%	14	20,602	+2.222%
2026-04-02	0.8000	0.8000	0.8000	0.8000	-19.192%	1	20,608	+15.000%
2026-04-01	0.9900	0.9900	0.8500	0.9900	+10.000%	6	20,608	-7.071%
2026-03-31	0.9200	0.9200	0.9000	0.9000	+9.756%	2	20,607	+2.222%
2026-03-30	0.7700	0.8200	0.7700	0.8200	+18.841%	14	20,609	+12.195%
2026-03-27	0.8400	0.8700	0.6900	0.6900	-24.176%	34	20,615	+33.333%
2026-03-26	0.9100	0.9100	0.9100	0.9100	+18.182%	1	20,628	+1.099%
2026-03-25	1.0300	1.0300	0.7700	0.7700	-23.000%	8	20,628	+19.481%
2026-03-24	1.0200	1.0300	0.9900	1.0000	0.000%	16	20,630	-8.000%
2026-03-20	1.1100	1.2100	1.0000	1.0000	-13.043%	34	20,623	-8.000%
2026-03-18	1.1800	1.1800	1.0000	1.1500	-4.167%	5	20,637	-20.000%
2026-03-16	1.1500	1.2000	1.1500	1.2000	-0.826%	2	20,640	-23.333%
2026-03-13	1.2100	1.2100	1.2100	1.2100	+3.419%	2	20,640	-23.967%
2026-03-12	1.3500	1.3500	1.1700	1.1700	-12.687%	4	20,640	-21.368%
2026-03-11	1.2500	1.3400	1.2500	1.3400	+0.752%	15	20,639	-31.343%
2026-03-10	1.3300	1.3300	1.3300	1.3300	-15.287%	1	20,626	-30.827%
2026-03-06	1.6000	1.8000	1.5300	1.5700	+1.948%	93	20,627	-41.401%
2026-03-05	1.5700	1.5700	1.5400	1.5400	+19.380%	30	20,714	-40.260%
2026-03-04	1.2900	1.2900	1.2900	1.2900	-12.245%	3	20,713	-28.682%
2026-03-03	1.4500	1.4700	1.4500	1.4700	+23.529%	15	20,716	-37.415%
2026-03-02	1.1000	1.1900	1.0000	1.1900	+16.667%	9	20,728	-22.689%
2026-02-27	0.9900	1.0900	0.9900	1.0200	-0.971%	140	20,731	-9.804%
2026-02-26	0.9500	1.0300	0.9500	1.0300	+30.380%	2	20,616	-10.680%
2026-02-25	0.7700	0.7900	0.7700	0.7900	+16.176%	30	20,596	+16.456%
2026-02-24	0.6800	0.6800	0.6800	0.6800	-2.857%	8	20,596	+35.294%
2026-02-23	0.7100	0.9700	0.7000	0.7000	-26.316%	5	20,604	+31.429%
2026-02-20	0.9500	0.9500	0.9500	0.9500	-6.863%	1	20,605	-3.158%
2026-02-19	1.0200	1.0200	1.0200	1.0200	-2.857%	2	20,605	-9.804%
2026-02-18	1.0500	1.0500	1.0500	1.0500	-3.670%	1	20,605	-12.381%
2026-02-17	1.2500	1.2500	1.0900	1.0900	-3.540%	6	20,605	-15.596%
2026-02-13	1.1400	1.3000	1.0800	1.1300	+0.893%	136	20,576	-18.584%
2026-02-12	1.2000	1.2000	0.9500	1.1200	-6.667%	337	20,576	-17.857%
2026-02-11	1.2100	1.2100	1.2000	1.2000	-14.286%	4	20,511	-23.333%
2026-02-10	1.3000	1.5900	1.3000	1.4000	+7.692%	10	20,511	-34.286%
2026-02-09	1.1500	1.3000	1.1400	1.3000	+18.182%	44	20,511	-29.231%
2026-02-06	1.1500	1.1500	1.0600	1.1000	+10.000%	43	20,513	-16.364%
2026-02-05	1.1100	1.2000	1.0000	1.0000	-15.254%	18	20,497	-8.000%
2026-02-04	1.1400	1.1800	1.1100	1.1800	-1.667%	23	20,498	-22.034%
2026-02-03	1.5000	1.5000	1.2000	1.2000	-31.818%	13	20,497	-23.333%
2026-01-30	1.7400	1.9700	1.7100	1.7600	-5.376%	44	20,495	-47.727%
2026-01-29	1.8500	1.9200	1.7600	1.8600	-9.268%	58	20,493	-50.538%
2026-01-28	2.0400	2.0500	1.8500	2.0500	-2.844%	15	20,516	-55.122%
2026-01-27	2.0800	2.1100	2.0400	2.1100	-12.083%	58	20,507	-56.398%
2026-01-26	2.5600	2.5600	2.4000	2.4000	-6.250%	28	20,504	-61.667%
2026-01-23	2.6000	2.6000	2.4500	2.5600	+0.787%	216	20,492	-64.063%
2026-01-22	2.3500	2.6200	2.3500	2.5400	+10.435%	210	20,492	-63.780%
2026-01-21	2.3000	2.3500	2.1500	2.3000	+3.604%	75	20,369	-60.000%
2026-01-20	2.5000	2.6500	2.2200	2.2200	-10.843%	115	20,358	-58.559%
2026-01-16	2.5500	2.5500	2.4500	2.4900	-0.400%	16	20,296	-63.052%
2026-01-15	2.8500	2.8500	2.5000	2.5000	-19.872%	11	20,296	-63.200%
2026-01-14	3.6000	3.6000	3.0000	3.1200	+5.763%	4	20,290	-70.513%
2026-01-13	3.1300	3.1300	2.7400	2.9500	-9.231%	64	20,286	-68.814%
2026-01-12	3.2500	3.2500	3.2500	3.2500	-3.274%	1	20,291	-71.692%
2026-01-09	3.1000	4.3000	3.1000	3.3600	+0.299%	26	20,290	-72.619%
2026-01-08	3.3500	3.3500	3.3500	3.3500	-1.471%	7	20,269	-72.537%
2026-01-07	3.1000	3.4000	3.1000	3.4000	+9.677%	2	20,272	-72.941%
2026-01-06	2.6500	3.1000	2.6500	3.1000	+16.981%	5	20,273	-70.323%
2026-01-05	2.4800	2.6500	2.4800	2.6500	+8.163%	3	20,266	-65.283%
2026-01-02	2.9000	2.9000	2.3800	2.4500	-19.142%	13	20,266	-62.449%
2025-12-31	3.1100	3.1300	3.0000	3.0300	-8.182%	27	20,242	-69.637%
2025-12-30	3.3400	3.3400	3.2000	3.3000	+1.538%	6	20,242	-72.121%
2025-12-29	3.3500	3.3500	3.2000	3.2500	-2.985%	13	20,242	-71.692%
2025-12-24	3.3500	3.3500	3.3500	3.3500	0.000%	2	20,233	-72.537%
2025-12-23	3.5000	3.5000	3.2700	3.3500	-10.667%	4	20,233	-72.537%
2025-12-22	3.4000	3.8000	3.4000	3.7500	+10.294%	22	20,231	-75.467%
2025-12-19	3.6000	3.6000	3.4000	3.4000	-5.556%	30	20,219	-72.941%
2025-12-18	3.7000	3.9000	3.5500	3.6000	+9.091%	81	20,203	-74.444%
2025-12-17	3.3000	3.3000	3.3000	3.3000	+10.000%	1	20,239	-72.121%
2025-12-15	3.3000	3.3000	3.0000	3.0000	-11.765%	21	20,239	-69.333%
2025-12-12	3.5300	3.5500	3.4000	3.4000	-5.556%	9	20,233	-72.941%
2025-12-11	3.4000	3.6200	3.4000	3.6000	+1.983%	6	20,235	-74.444%
2025-12-10	3.5500	3.5500	3.3400	3.5300	+12.063%	7	20,237	-73.938%
2025-12-09	3.1500	3.1800	3.1000	3.1500	+0.318%	25	20,232	-70.794%
2025-12-08	3.3000	3.3500	3.1400	3.1400	-16.267%	9	20,231	-70.701%
2025-12-05	4.2500	4.2500	3.4500	3.7500	+7.143%	8	20,228	-75.467%
2025-12-04	3.6500	3.6500	3.3400	3.5000	+4.478%	240	20,225	-73.714%
2025-12-03	3.2000	3.3900	2.8500	3.3500	+4.688%	59	20,244	-72.537%
2025-12-02	3.3000	3.3000	3.1000	3.2000	-5.882%	7	20,192	-71.250%
2025-12-01	3.6000	3.6000	3.2300	3.4000	-4.225%	6	20,188	-72.941%
2025-11-28	4.4500	4.4500	3.5500	3.5500	+18.333%	11	20,185	-74.085%
2025-11-26	2.9400	3.4000	2.7600	3.0000	+3.093%	49	20,154	-69.333%
2025-11-25	2.9100	2.9100	2.9100	2.9100	-3.000%	6	20,154	-68.385%
2025-11-24	3.0200	3.3000	3.0000	3.0000	-10.714%	15	20,160	-69.333%
2025-11-21	3.0000	3.5000	2.8500	3.3600	+17.483%	103	20,156	-72.619%
2025-11-20	2.6500	2.8600	2.5000	2.8600	-7.742%	16	20,182	-67.832%
2025-11-19	3.1000	3.1000	3.1000	3.1000	0.000%	50	20,185	-70.323%
2025-11-18	3.0900	3.2000	3.0900	3.1000	-7.463%	75	20,185	-70.323%
2025-11-17	3.9900	3.9900	3.3500	3.3500	-14.103%	57	20,183	-72.537%
2025-11-14	4.0700	4.5500	3.9000	3.9000	-7.363%	20	20,176	-76.410%
2025-11-13	4.2800	4.3000	4.1000	4.2100	-14.604%	132	20,176	-78.147%
2025-11-12	4.7000	4.9500	4.5000	4.9300	+8.352%	217	20,210	-81.339%
2025-11-11	4.4900	4.5500	4.4000	4.5500	+8.333%	25	20,137	-79.780%
2025-11-10	4.6000	4.7000	4.1300	4.2000	+3.704%	6	20,135	-78.095%
2025-11-07	3.9000	4.0500	3.8000	4.0500	-6.897%	51	20,133	-77.284%
2025-11-06	5.3200	5.3200	4.3500	4.3500	-22.321%	12	20,109	-78.851%
2025-11-05	4.9500	5.6000	4.5000	5.6000	+30.233%	101	20,107	-83.571%
2025-11-04	4.0000	4.5000	4.0000	4.3000	+0.233%	10	20,129	-78.605%
2025-11-03	4.6500	4.6500	4.2500	4.2900	-3.596%	96	20,055	-78.555%
2025-10-31	4.2500	4.5500	4.2400	4.4500	+27.143%	59	20,055	-79.326%
2025-10-30	4.0000	4.1500	3.5000	3.5000	-14.634%	115	20,032	-73.714%
2025-10-29	4.5000	4.5000	3.8000	4.1000	-10.870%	45	20,041	-77.561%
2025-10-28	4.6700	5.2000	4.6000	4.6000	-11.538%	34	20,029	-80.000%
2025-10-27	5.1000	5.2500	5.0000	5.2000	+6.122%	17	20,006	-82.308%
2025-10-24	5.2000	5.4000	4.9000	4.9000	-5.769%	187	20,006	-81.224%
2025-10-23	5.0500	5.2500	4.9100	5.2000	+4.000%	52	19,966	-82.308%
2025-10-22	5.2500	5.4000	5.0000	5.0000	-3.846%	7	19,934	-81.600%
2025-10-21	4.5000	5.2000	4.5000	5.2000	+9.474%	152	19,935	-82.308%
2025-10-20	4.8000	4.9000	4.7000	4.7500	+3.261%	9	19,907	-80.632%
2025-10-17	4.5500	4.7000	4.5000	4.6000	-1.709%	155	19,907	-80.000%
2025-10-16	4.7500	4.8500	4.6000	4.6800	+2.857%	32	19,881	-80.342%
2025-10-15	4.9000	4.9500	4.5500	4.5500	-7.143%	12	19,878	-79.780%
2025-10-14	3.6200	5.0000	3.5900	4.9000	+28.947%	78	19,880	-81.224%
2025-10-13	3.5000	3.8800	3.4500	3.8000	+10.145%	26	19,907	-75.789%
2025-10-10	4.0000	4.0000	3.4000	3.4500	-15.854%	125	19,913	-73.333%
2025-10-09	4.3000	4.5000	4.1000	4.1000	-1.205%	138	19,896	-77.561%
2025-10-08	4.0500	4.2000	4.0500	4.1500	-4.598%	33	19,871	-77.831%
2025-10-07	4.5000	4.5000	4.0100	4.3500	+2.353%	53	19,862	-78.851%
2025-10-06	4.2000	4.3300	3.8500	4.2500	+4.938%	76	19,862	-78.353%
2025-10-03	3.9000	4.0500	3.8900	4.0500	+6.579%	58	19,842	-77.284%
2025-10-02	3.7000	3.8000	3.5500	3.8000	+2.703%	197	19,815	-75.789%
2025-10-01	3.9500	4.0000	3.6700	3.7000	-5.852%	35	19,804	-75.135%
2025-09-30	4.2000	4.2000	3.8000	3.9300	-7.529%	113	19,780	-76.590%
2025-09-29	4.4000	4.4500	4.2000	4.2500	-2.299%	41	19,745	-78.353%
2025-09-26	4.3000	4.7000	4.2000	4.3500	+3.081%	177	19,741	-78.851%
2025-09-25	4.3600	4.4000	4.2200	4.2200	-4.308%	23	19,676	-78.199%
2025-09-24	4.6000	4.6000	4.3500	4.4100	-4.130%	120	19,676	-79.138%
2025-09-23	4.8500	5.0000	4.6000	4.6000	-11.538%	39	19,676	-80.000%
2025-09-22	5.8000	5.8000	4.3500	5.2000	-13.333%	132	19,669	-82.308%
2025-09-19	6.2500	6.4500	5.9000	6.0000	-1.316%	37	19,649	-84.667%
2025-09-18	5.7000	6.0800	5.7000	6.0800	+7.801%	27	19,649	-84.868%
2025-09-17	5.3000	6.0000	5.3000	5.6400	+7.429%	37	19,649	-83.688%
2025-09-16	5.2000	5.4000	5.2000	5.2500	-5.405%	143	19,653	-82.476%
2025-09-15	5.5000	5.8300	5.5000	5.5500	+0.909%	50	19,541	-83.423%
2025-09-12	5.7500	5.7500	5.4000	5.5000	-3.509%	35	19,523	-83.273%
2025-09-11	5.6000	5.7500	5.5600	5.7000	+9.615%	90	19,523	-83.860%
2025-09-10	5.9000	5.9000	5.2000	5.2000	-12.752%	29	19,461	-82.308%
2025-09-09	5.6900	5.9600	5.5200	5.9600	+6.239%	112	19,458	-84.564%
2025-09-08	5.7500	5.8000	5.0000	5.6100	-5.872%	3,538	19,247	-83.601%
2025-09-05	5.8000	6.0300	5.7500	5.9600	-4.640%	36	15,952	-84.564%
2025-09-04	6.4000	6.4000	6.0500	6.2500	-8.358%	15	15,945	-85.280%
2025-09-03	6.4500	6.8200	6.3500	6.8200	-6.575%	12	15,948	-86.510%
2025-09-02	7.3000	7.3000	7.3000	7.3000	-9.877%	1	15,948	-87.397%
2025-08-29	8.1000	8.1000	8.1000	8.1000	0.000%	1	15,948	-88.642%
2025-08-28	8.0000	8.2000	8.0000	8.1000	+7.570%	7	15,948	-88.642%
2025-08-27	7.8000	7.9000	7.5300	7.5300	+3.862%	12	15,948	-87.782%
2025-08-26	7.9000	7.9000	7.2500	7.2500	-0.685%	14	15,949	-87.310%
2025-08-25	7.5000	7.6400	7.3000	7.3000	-5.195%	3	15,949	-87.397%
2025-08-22	6.9200	7.7000	6.9200	7.7000	+14.074%	26	15,949	-88.052%
2025-08-21	6.6500	6.7500	6.6500	6.7500	0.000%	12	15,949	-86.370%
2025-08-20	6.2500	6.7500	6.2500	6.7500	+0.596%	98	15,949	-86.370%
2025-08-19	7.0500	7.0500	6.5500	6.7100	-3.730%	35	15,939	-86.289%
2025-08-18	7.0600	7.1000	6.8500	6.9700	-3.463%	9	15,964	-86.801%
2025-08-15	7.2000	7.2500	7.1000	7.2200	+0.278%	2,515	15,964	-87.258%
2025-08-14	7.0000	7.2200	6.9000	7.2000	-4.000%	435	13,463	-87.222%
2025-08-13	7.5500	8.0000	7.0000	7.5000	-3.846%	66	13,060	-87.733%
2025-08-12	7.6200	7.8000	7.6200	7.8000	+4.000%	9	13,051	-88.205%
2025-08-11	7.9100	7.9100	7.4500	7.5000	+1.351%	20	13,051	-87.733%
2025-08-08	8.0000	8.2600	7.4000	7.4000	-9.202%	66	13,055	-87.568%
2025-08-07	9.1500	9.3500	7.9500	8.1500	-11.413%	37	13,006	-88.712%
2025-08-06	7.5300	9.5000	7.4000	9.2000	-16.591%	139	13,005	-90.000%
2025-08-05	9.1000	11.0300	9.1000	11.0300	-3.584%	13	12,939	-91.659%
2025-08-04	10.9500	11.5500	10.9500	11.4400	+20.675%	34	12,939	-91.958%
2025-08-01	10.2000	10.2000	9.3000	9.4800	-14.208%	85	12,939	-90.295%
2025-07-31	11.5000	11.5000	10.9500	11.0500	-0.450%	334	12,932	-91.674%
2025-07-30	11.0000	11.2000	11.0000	11.1000	+0.909%	112	12,620	-91.712%
2025-07-29	11.3500	11.3500	10.0000	11.0000	-2.655%	22	12,595	-91.636%
2025-07-28	11.2500	11.7000	11.2300	11.3000	-0.088%	27	12,596	-91.858%
2025-07-25	11.1000	11.5000	11.1000	11.3100	+4.144%	50	12,596	-91.866%
2025-07-24	10.6500	10.9600	10.5000	10.8600	+3.429%	27	12,587	-91.529%
2025-07-23	10.5000	11.0000	10.2000	10.5000	-1.869%	39	12,586	-91.238%
2025-07-22	9.6000	10.9500	9.6000	10.7000	+2.490%	161	12,581	-91.402%
2025-07-21	10.3500	10.8600	10.1000	10.4400	+5.455%	11	12,576	-91.188%
2025-07-18	10.5000	10.5000	9.8000	9.9000	-1.000%	4	12,576	-90.707%
2025-07-17	10.0000	10.0000	9.2800	10.0000	+14.286%	184	12,576	-90.800%
2025-07-15	8.8100	9.2000	8.4500	8.7500	+1.744%	8	12,574	-89.486%
2025-07-14	8.6000	8.6000	8.6000	8.6000	+5.651%	25	12,574	-89.302%
2025-07-11	8.5000	8.5000	8.1400	8.1400	+0.370%	8	12,569	-88.698%
2025-07-10	8.1100	8.1100	8.1100	8.1100	-5.146%	15	12,569	-88.656%
2025-07-09	8.6500	8.8000	8.5500	8.5500	+6.875%	2,031	12,569	-89.240%
2025-07-08	9.4600	9.4600	8.0000	8.0000	-1.235%	15	10,569	-88.500%
2025-07-07	8.5000	8.5000	7.9500	8.1000	0.000%	2,010	10,569	-88.642%
2025-07-01	7.8100	8.1000	7.8100	8.1000	-5.814%	14	8,577	-88.642%
2025-06-30	8.7500	8.7600	8.5000	8.6000	+12.418%	21	8,577	-89.302%
2025-06-26	7.1500	7.6500	6.0000	7.6500	+1.057%	4	8,577	-87.974%
2025-06-25	8.6500	8.6500	7.2500	7.5700	-18.602%	22	8,577	-87.847%
2025-06-24	8.6900	9.3000	8.6900	9.3000	+18.926%	38	8,577	-90.108%
2025-06-20	7.7800	7.8200	7.7800	7.8200	-2.250%	50	8,575	-88.235%
2025-06-17	8.0000	8.0000	8.0000	8.0000	+1.911%	1	8,575	-88.500%
2025-06-16	7.8000	7.8500	7.7000	7.8500	+0.641%	1,000	8,575	-88.280%
2025-06-13	6.9000	7.9000	6.9000	7.8000	+6.849%	5,006	7,575	-88.205%
2025-06-12	7.3000	7.3000	7.3000	7.3000	-16.571%	4	5,075	-87.397%
2025-06-11	8.7000	8.8300	8.7000	8.7500	+2.820%	5	5,075	-89.486%
2025-06-10	8.8500	8.8500	8.5100	8.5100	-4.703%	20	5,075	-89.189%
2025-06-06	8.9300	8.9300	8.9300	8.9300	+12.327%	2	5,075	-89.698%
2025-06-05	8.4000	8.4000	7.9500	7.9500	+4.605%	7	5,075	-88.428%
2025-06-03	7.6000	7.6000	7.6000	7.6000	-10.588%	2	5,075	-87.895%
2025-06-02	8.5000	8.5000	8.5000	8.5000	+9.254%	20	5,075	-89.176%
2025-05-30	7.7800	7.7800	7.7800	7.7800	-4.423%	20	5,055	-88.175%
2025-05-29	8.1000	8.1400	7.9500	8.1400	+0.618%	450	5,045	-88.698%
2025-05-28	8.1000	8.2900	7.9500	8.0900	-10.111%	2,949	4,614	-88.628%
2025-05-27	9.0000	9.0000	9.0000	9.0000	+5.882%	6	1,719	-89.778%
2025-05-22	8.5000	8.5000	8.5000	8.5000	-3.955%	1	1,719	-89.176%
2025-05-21	8.9500	8.9500	8.8500	8.8500	-8.763%	6	1,719	-89.605%
2025-05-19	9.5000	9.8000	9.5000	9.7000	-1.020%	3	1,724	-90.515%
2025-05-16	9.8000	9.8000	9.8000	9.8000	-3.922%	2	1,724	-90.612%
2025-05-15	10.1000	10.2300	10.1000	10.2000	+4.938%	12	1,724	-90.980%
2025-05-14	9.7200	9.7200	9.7200	9.7200	-3.284%	80	1,723	-90.535%
2025-05-13	8.8000	10.0500	8.8000	10.0500	+22.561%	24	1,723	-90.846%
2025-05-12	8.3500	8.8300	8.0000	8.2000	+5.806%	27	1,724	-88.780%
2025-05-09	7.5000	8.2700	7.5000	7.7500	+29.167%	34	1,713	-88.129%
2025-05-08	5.5000	6.0000	5.5000	6.0000	+6.195%	11	1,712	-84.667%
2025-05-06	5.3000	5.7500	5.3000	5.6500	+4.052%	4	1,712	-83.717%
2025-05-02	5.4300	5.4300	5.4300	5.4300	-2.162%	2	1,709	-83.057%
2025-04-23	6.1500	6.1500	5.5500	5.5500	+38.750%	7	1,709	-83.423%
2025-04-21	4.0000	4.0000	4.0000	4.0000	-25.926%	5	1,708	-77.000%
2025-04-17	5.4000	5.4000	5.4000	5.4000	+2.857%	5	1,708	-82.963%
2025-04-10	5.2500	5.2500	5.2500	5.2500	+34.615%	3	1,708	-82.476%
2025-04-08	4.0900	4.1000	3.9000	3.9000	-13.333%	3	1,711	-76.410%
2025-04-07	4.5000	4.5000	4.5000	4.5000	+4.167%	1	1,710	-79.556%
2025-04-04	4.1600	4.3200	4.1600	4.3200	-10.928%	92	1,710	-78.704%
2025-04-03	4.8500	4.8500	4.8500	4.8500	+1.677%	10	1,675	-81.031%
2025-03-31	4.7700	4.7700	4.7700	4.7700	+0.421%	40	1,685	-80.713%
2025-03-28	4.8500	4.8500	4.7500	4.7500	-15.027%	24	1,663	-80.632%
2025-03-27	5.5900	5.5900	5.5900	5.5900	+22.857%	2	1,653	-83.542%
2025-03-10	4.5500	4.5500	4.5500	4.5500	0.000%	5	1,655	-79.780%
2025-03-07	5.2000	5.2000	4.5500	4.5500	-20.455%	7	1,655	-79.780%
2025-03-05	5.7200	5.7200	5.7200	5.7200	+4.000%	5	1,655	-83.916%
2025-03-04	5.6000	5.6000	5.5000	5.5000	-22.535%	2	1,655	-83.273%
2025-02-26	7.1000	7.1000	7.1000	7.1000	+20.135%	2	1,655	-87.042%
2025-02-25	6.2000	6.2000	5.8500	5.9100	-11.791%	10	1,654	-84.433%
2025-02-24	6.7000	6.7000	6.7000	6.7000	-5.367%	3	1,654	-86.269%
2025-02-21	8.5000	8.5000	7.0800	7.0800	-10.380%	4	1,654	-87.006%
2025-02-20	8.5000	8.5000	7.9000	7.9000	-16.842%	12	1,652	-88.354%
2025-02-19	9.1000	9.5000	8.7000	9.5000	+2.260%	22	1,652	-90.316%
2025-02-18	9.3300	9.3300	9.2900	9.2900	+5.568%	15	1,633	-90.097%
2025-02-14	9.0000	9.0000	8.8000	8.8000	+10.000%	26	1,633	-89.545%
2025-02-13	8.5500	8.5500	8.0000	8.0000	-5.660%	142	1,495	-88.500%
2025-02-12	8.4000	8.4800	8.4000	8.4800	+3.038%	160	1,495	-89.151%
2025-02-11	7.9400	8.3900	7.9400	8.2300	-9.560%	205	1,335	-88.821%
2025-02-05	9.1000	9.1000	9.1000	9.1000	-5.895%	15	1,135	-89.890%
2025-01-31	9.5700	9.6700	9.5700	9.6700	+14.438%	8	1,135	-90.486%
2025-01-28	8.6500	8.6500	8.4000	8.4500	-3.429%	104	1,131	-89.112%
2025-01-23	8.7500	8.7500	8.7500	8.7500	+11.607%	3	1,030	-89.486%
2025-01-21	6.2500	7.8400	6.2500	7.8400	+18.968%	3	1,029	-88.265%
2025-01-13	6.5100	6.5900	6.5100	6.5900	-14.416%	20	1,029	-86.039%
2024-12-27	7.7000	7.7000	7.7000	7.7000	-12.500%	20	1,046	-88.052%
2024-12-12	8.8000	8.8000	8.8000	8.8000	+6.667%	2	1,046	-89.545%
2024-12-10	8.2500	8.2500	8.2500	8.2500	-0.602%	1	1,044	-88.848%
2024-12-09	8.4000	8.4000	8.1400	8.3000	+2.469%	18	1,044	-88.916%
2024-12-06	8.1000	8.1000	8.1000	8.1000	+1.504%	2	1,033	-88.642%
2024-12-05	8.1800	8.1800	7.9800	7.9800	-8.800%	7	1,032	-88.471%
2024-12-04	9.0000	9.0000	8.7500	8.7500	-17.062%	5	1,033	-89.486%
2024-12-03	10.5500	10.5500	10.5500	10.5500	-5.804%	4	1,033	-91.280%
2024-12-02	11.2000	11.2000	11.2000	11.2000	-2.693%	5	1,033	-91.786%
2024-11-29	11.5100	11.5100	11.5100	11.5100	+1.858%	2	1,033	-92.007%
2024-11-22	11.2400	11.3000	11.2400	11.3000	+5.904%	22	1,033	-91.858%
2024-11-20	10.6700	10.6700	10.6700	10.6700	+2.105%	7	1,032	-91.378%
2024-11-19	10.2500	10.4500	10.2500	10.4500	+8.290%	21	1,032	-91.196%
2024-11-15	9.3500	9.6500	9.3500	9.6500	+16.265%	2,020	1,011	-90.466%
2024-11-12	8.3000	8.3000	8.3000	8.3000	0.000%	1	1	-88.916%

.dark-mode .SM95m6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SM95m6{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20270115C50TOST Jan 15 2027 50.00 Call (TOST270115C00050000)option OPRA

TOST20270115C50
TOST Jan 15 2027 50.00 Call (TOST270115C00050000)
option OPRA