Dark

TOST20270115C55
TOST Jan 15 2027 55.00 Call (TOST270115C00055000)
option OPRA

EOD

Aug 5, 2026

0.6000+13.208%(+0.0700)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.6000	0.6000	0.6000	0.6000	+13.208%	9	4,925	0.000%
2026-08-04	0.5300	0.5300	0.5300	0.5300	+23.256%	1	4,925	+13.208%
2026-08-03	0.4500	0.4500	0.4300	0.4300	-6.522%	20	4,926	+39.535%
2026-07-30	0.4600	0.4600	0.4600	0.4600	+2.222%	10	4,926	+30.435%
2026-07-29	0.4500	0.4500	0.4500	0.4500	+7.143%	1	4,926	+33.333%
2026-07-28	0.3700	0.5500	0.3700	0.4200	+61.538%	112	4,926	+42.857%
2026-07-27	0.2700	0.2700	0.2600	0.2600	+13.043%	4	4,826	+130.769%
2026-07-24	0.2300	0.2300	0.2300	0.2300	+9.524%	10	4,822	+160.870%
2026-07-23	0.2100	0.2100	0.2100	0.2100	-30.000%	25	4,822	+185.714%
2026-07-21	0.3000	0.3000	0.3000	0.3000	0.000%	1	4,822	+100.000%
2026-07-20	0.3000	0.3000	0.3000	0.3000	-14.286%	1	4,822	+100.000%
2026-07-15	0.3500	0.3500	0.3500	0.3500	+6.061%	1	4,822	+71.429%
2026-07-13	0.3300	0.3300	0.3300	0.3300	+17.857%	15	4,821	+81.818%
2026-07-09	0.3800	0.3800	0.2800	0.2800	-30.000%	2	4,821	+114.286%
2026-07-06	0.4000	0.4000	0.4000	0.4000	+37.931%	5	4,821	+50.000%
2026-07-02	0.2900	0.2900	0.2900	0.2900	+20.833%	100	4,721	+106.897%
2026-07-01	0.2400	0.2500	0.2400	0.2400	+4.348%	100	4,721	+150.000%
2026-06-30	0.2700	0.2700	0.2300	0.2300	-23.333%	23	4,662	+160.870%
2026-06-29	0.3000	0.3000	0.2900	0.3000	+20.000%	113	4,660	+100.000%
2026-06-26	0.2600	0.2600	0.2500	0.2500	+31.579%	21	4,560	+140.000%
2026-06-22	0.2300	0.2300	0.1900	0.1900	-24.000%	11	4,560	+215.789%
2026-06-18	0.2500	0.2500	0.2500	0.2500	-16.667%	3	4,554	+140.000%
2026-06-12	0.3000	0.3000	0.3000	0.3000	+20.000%	1	4,554	+100.000%
2026-06-11	0.2500	0.2500	0.2500	0.2500	+8.696%	1	4,554	+140.000%
2026-06-08	0.2300	0.2300	0.2300	0.2300	-34.286%	5	4,554	+160.870%
2026-06-05	0.3600	0.3600	0.3500	0.3500	+40.000%	2	4,559	+71.429%
2026-06-03	0.2500	0.2500	0.2500	0.2500	-45.652%	9	4,559	+140.000%
2026-06-02	0.4600	0.4600	0.4300	0.4600	-13.208%	4	4,559	+30.435%
2026-06-01	0.4200	0.5300	0.4200	0.5300	+96.296%	7	4,560	+13.208%
2026-05-29	0.2700	0.2700	0.2700	0.2700	+12.500%	3	4,561	+122.222%
2026-05-28	0.2400	0.2400	0.2400	0.2400	-20.000%	7	4,561	+150.000%
2026-05-27	0.2300	0.3300	0.2300	0.3000	+76.471%	19	4,568	+100.000%
2026-05-18	0.1700	0.1700	0.1700	0.1700	-29.167%	1	4,573	+252.941%
2026-05-14	0.2400	0.2400	0.2400	0.2400	0.000%	30	4,574	+150.000%
2026-05-11	0.2700	0.2700	0.2400	0.2400	-14.286%	5	4,574	+150.000%
2026-05-08	0.4000	0.4000	0.2800	0.2800	-58.209%	2	4,572	+114.286%
2026-05-07	0.6700	0.6700	0.6700	0.6700	+21.818%	1	4,571	-10.448%
2026-05-06	0.5500	0.5500	0.5500	0.5500	-29.487%	3	4,571	+9.091%
2026-05-04	0.7800	0.7800	0.7800	0.7800	+30.000%	33	4,574	-23.077%
2026-04-23	0.6000	0.6000	0.6000	0.6000	-10.448%	42	4,574	0.000%
2026-04-22	0.7400	0.7400	0.6300	0.6700	-10.667%	4	4,616	-10.448%
2026-04-16	0.7500	0.7500	0.7500	0.7500	+82.927%	1	4,616	-20.000%
2026-04-09	0.4100	0.4100	0.4100	0.4100	-16.327%	1	4,615	+46.341%
2026-04-08	0.5500	0.5500	0.4900	0.4900	-18.333%	10	4,615	+22.449%
2026-04-06	0.6100	0.6100	0.6000	0.6000	+7.143%	3	4,625	0.000%
2026-03-27	0.5600	0.5600	0.5600	0.5600	-16.418%	5	4,622	+7.143%
2026-03-26	0.6500	0.7000	0.6500	0.6700	-1.471%	4	4,627	-10.448%
2026-03-25	0.6800	0.6800	0.6800	0.6800	-13.924%	1	4,625	-11.765%
2026-03-09	0.7900	0.7900	0.7900	0.7900	-30.702%	4	4,626	-24.051%
2026-03-06	1.1400	1.1400	1.1400	1.1400	+1.786%	1	4,637	-47.368%
2026-03-05	1.1200	1.1200	1.1200	1.1200	+16.667%	1	4,637	-46.429%
2026-03-04	1.0000	1.0000	0.9100	0.9600	+7.865%	68	4,636	-37.500%
2026-03-03	0.8900	0.8900	0.8900	0.8900	+23.611%	1	4,629	-32.584%
2026-02-27	0.7200	0.7200	0.7200	0.7200	+44.000%	9	4,629	-16.667%
2026-02-24	0.5000	0.5000	0.5000	0.5000	+4.167%	4	4,620	+20.000%
2026-02-23	0.4800	0.4800	0.4800	0.4800	-33.333%	40	4,620	+25.000%
2026-02-19	0.7200	0.7200	0.7200	0.7200	-17.241%	10	4,660	-16.667%
2026-02-13	0.8000	0.8700	0.8000	0.8700	+26.087%	2	4,660	-31.034%
2026-02-12	0.6900	0.6900	0.6900	0.6900	-31.000%	50	4,660	-13.043%
2026-02-10	1.0100	1.0100	1.0000	1.0000	+28.205%	5	4,660	-40.000%
2026-02-09	0.8400	0.8400	0.7800	0.7800	+9.859%	34	4,655	-23.077%
2026-02-06	0.7200	0.7200	0.7100	0.7100	+1.429%	6	4,645	-15.493%
2026-02-05	0.7700	0.7700	0.7000	0.7000	-7.895%	45	4,649	-14.286%
2026-02-04	0.9000	0.9000	0.6500	0.7600	-9.524%	3	4,652	-21.053%
2026-02-03	1.0400	1.1200	0.8400	0.8400	-35.878%	44	4,652	-28.571%
2026-01-30	1.4700	1.4800	1.2000	1.3100	+0.769%	54	4,652	-54.198%
2026-01-29	1.3000	1.3000	1.3000	1.3000	-11.565%	1	4,666	-53.846%
2026-01-27	1.5200	1.5200	1.4700	1.4700	-20.541%	12	4,665	-59.184%
2026-01-23	1.8300	1.8500	1.8200	1.8500	+17.089%	25	4,665	-67.568%
2026-01-21	1.5600	1.7100	1.5600	1.5800	-6.509%	7	4,641	-62.025%
2026-01-20	1.8200	1.8200	1.6900	1.6900	-11.053%	30	4,636	-64.497%
2026-01-15	2.1100	2.1100	1.9000	1.9000	-9.091%	3	4,636	-68.421%
2026-01-13	2.0900	2.0900	2.0900	2.0900	-17.063%	12	4,639	-71.292%
2026-01-07	2.2200	2.5200	2.2200	2.5200	+43.182%	5	4,651	-76.190%
2026-01-02	1.7600	1.7600	1.7600	1.7600	-23.478%	3	4,648	-65.909%
2025-12-31	2.3000	2.3000	2.3000	2.3000	-2.128%	1	4,651	-73.913%
2025-12-29	2.3500	2.3500	2.3500	2.3500	-0.844%	31	4,651	-74.468%
2025-12-24	1.2000	2.3700	1.2000	2.3700	-5.200%	6	4,647	-74.684%
2025-12-22	2.5000	2.5000	2.5000	2.5000	0.000%	10	4,647	-76.000%
2025-12-19	2.5000	2.5000	2.5000	2.5000	-8.759%	2	4,637	-76.000%
2025-12-18	2.7300	2.7500	2.7300	2.7400	+15.126%	110	4,637	-78.102%
2025-12-17	2.3800	2.3800	2.3800	2.3800	+3.930%	3	4,577	-74.790%
2025-12-16	2.2900	2.2900	2.2900	2.2900	-6.531%	1	4,574	-73.799%
2025-12-15	2.4500	2.4500	2.4500	2.4500	-5.039%	2	4,575	-75.510%
2025-12-12	2.5800	2.5800	2.5800	2.5800	+22.275%	1	4,575	-76.744%
2025-12-10	2.4400	2.4400	2.1100	2.1100	-8.261%	11	4,575	-71.564%
2025-12-09	2.4200	2.4200	2.3000	2.3000	-2.954%	60	4,570	-73.913%
2025-12-08	2.3700	2.3700	2.3700	2.3700	+4.867%	50	4,565	-74.684%
2025-11-24	2.2600	2.2600	2.2600	2.2600	-3.419%	9	4,515	-73.451%
2025-11-21	2.5000	2.6200	2.3400	2.3400	+6.364%	8	4,515	-74.359%
2025-11-19	2.2000	2.2000	2.2000	2.2000	-4.348%	1	4,513	-72.727%
2025-11-18	2.4100	2.4100	2.3000	2.3000	-4.564%	161	4,513	-73.913%
2025-11-17	2.4100	2.4100	2.4100	2.4100	-19.667%	50	4,513	-75.104%
2025-11-14	3.0900	3.3500	2.9900	3.0000	-3.226%	233	4,513	-80.000%
2025-11-13	3.1000	3.1500	3.0500	3.1000	0.000%	99	4,480	-80.645%
2025-11-07	3.1000	3.1000	3.1000	3.1000	-17.553%	2	4,479	-80.645%
2025-11-06	3.7600	3.7600	3.7600	3.7600	-13.563%	1	4,479	-84.043%
2025-11-05	3.7000	4.4000	3.7000	4.3500	+24.286%	370	4,479	-86.207%
2025-11-03	3.5000	3.5000	3.5000	3.5000	+7.692%	1	4,264	-82.857%
2025-10-31	3.2500	3.2500	3.2500	3.2500	+21.723%	42	4,264	-81.538%
2025-10-30	2.6900	2.6900	2.6700	2.6700	-13.871%	2	4,222	-77.528%
2025-10-29	3.1000	3.1000	3.1000	3.1000	-22.500%	6	4,222	-80.645%
2025-10-24	4.0000	4.0000	4.0000	4.0000	+0.251%	1	4,222	-85.000%
2025-10-21	3.9900	3.9900	3.9900	3.9900	+9.315%	1	4,222	-84.962%
2025-10-17	3.6500	3.6500	3.6500	3.6500	-8.750%	10	4,222	-83.562%
2025-10-16	4.0000	4.0000	4.0000	4.0000	+6.101%	10	4,222	-85.000%
2025-10-14	3.7700	3.7700	3.7700	3.7700	+36.594%	50	4,222	-84.085%
2025-10-13	2.7000	2.7600	2.7000	2.7600	-1.779%	51	4,222	-78.261%
2025-10-10	2.8100	2.8100	2.8100	2.8100	-10.794%	3	4,222	-78.648%
2025-10-08	3.0600	3.1500	3.0600	3.1500	+5.000%	8	4,222	-80.952%
2025-10-03	3.0000	3.0000	3.0000	3.0000	0.000%	7	4,222	-80.000%
2025-10-02	2.7300	3.0200	2.7300	3.0000	+4.895%	30	4,216	-80.000%
2025-10-01	2.7000	3.4000	2.7000	2.8600	-9.779%	3	4,213	-79.021%
2025-09-29	3.1700	3.1700	3.1700	3.1700	-2.462%	1	4,213	-81.073%
2025-09-26	3.2300	3.2500	3.2300	3.2500	0.000%	14	4,213	-81.538%
2025-09-25	3.2000	3.2500	3.2000	3.2500	-1.515%	2	4,212	-81.538%
2025-09-24	3.3000	3.3000	3.3000	3.3000	-6.250%	50	4,212	-81.818%
2025-09-23	3.5500	3.5500	3.5200	3.5200	-6.878%	11	4,212	-82.955%
2025-09-22	4.3700	4.4100	3.1500	3.7800	-17.826%	86	4,212	-84.127%
2025-09-18	4.2500	4.6000	4.2500	4.6000	+6.481%	36	4,214	-86.957%
2025-09-17	4.3200	4.3200	4.3200	4.3200	+5.366%	1	4,213	-86.111%
2025-09-16	3.9500	4.1000	3.9500	4.1000	-7.865%	16	4,212	-85.366%
2025-09-15	4.3000	4.5000	4.3000	4.4500	+5.952%	33	4,197	-86.517%
2025-09-12	4.2000	4.2000	4.2000	4.2000	-5.618%	2	4,175	-85.714%
2025-09-11	4.4000	4.4500	4.4000	4.4500	+12.374%	19	4,175	-86.517%
2025-09-10	4.5500	4.5500	3.8800	3.9600	-6.824%	26	4,175	-84.848%
2025-09-09	4.3900	4.3900	4.2500	4.2500	+1.918%	6	4,175	-85.882%
2025-09-08	3.9000	4.1700	3.9000	4.1700	-9.348%	39	4,174	-85.612%
2025-09-05	4.5200	4.6000	4.5000	4.6000	-4.167%	29	4,170	-86.957%
2025-09-04	4.8000	4.8000	4.8000	4.8000	0.000%	1	4,179	-87.500%
2025-09-03	4.9500	4.9500	4.8000	4.8000	-21.951%	11	4,179	-87.500%
2025-08-29	6.3000	6.3000	6.1500	6.1500	-2.381%	34	4,186	-90.244%
2025-08-28	6.4000	6.6000	6.3000	6.3000	+1.613%	4	4,186	-90.476%
2025-08-27	6.1000	6.2000	6.1000	6.2000	+5.085%	3	4,187	-90.323%
2025-08-26	5.7000	5.9000	5.6500	5.9000	+2.609%	10	4,189	-89.831%
2025-08-25	5.9000	5.9000	5.5000	5.7500	+4.736%	54	4,184	-89.565%
2025-08-22	5.4900	5.4900	5.4900	5.4900	+3.390%	1	4,187	-89.071%
2025-08-21	5.4000	5.4000	5.2600	5.3100	-6.018%	4	4,187	-88.701%
2025-08-20	5.0500	5.6500	4.8000	5.6500	+3.670%	2,626	4,185	-89.381%
2025-08-19	5.3000	5.4500	5.3000	5.4500	-6.034%	2	1,585	-88.991%
2025-08-18	5.8000	5.8000	5.8000	5.8000	+16.000%	2	1,586	-89.655%
2025-08-15	5.0000	5.0000	5.0000	5.0000	-11.190%	1	1,588	-88.000%
2025-08-14	5.6300	5.6300	5.6300	5.6300	-2.763%	1	1,592	-89.343%
2025-08-13	5.6500	5.7900	5.5500	5.7900	-5.854%	14	1,591	-89.637%
2025-08-12	6.1500	6.1500	6.1500	6.1500	+3.885%	1	1,589	-90.244%
2025-08-11	6.2800	6.2800	5.9200	5.9200	+4.042%	8	1,590	-89.865%
2025-08-08	6.2000	6.2000	5.6900	5.6900	-11.094%	9	1,590	-89.455%
2025-08-07	6.4000	6.4000	6.4000	6.4000	-11.234%	1	1,593	-90.625%
2025-08-06	7.2000	7.2100	5.9500	7.2100	-17.788%	83	1,592	-91.678%
2025-08-05	8.7700	8.7700	8.7700	8.7700	-6.702%	11	1,537	-93.158%
2025-08-04	9.0000	9.4500	9.0000	9.4000	+31.102%	11	1,537	-93.617%
2025-08-01	7.7800	7.8700	7.1700	7.1700	-23.723%	19	1,533	-91.632%
2025-07-31	9.7500	9.7500	9.2000	9.4000	+5.975%	116	1,541	-93.617%
2025-07-30	9.4000	9.4000	8.8700	8.8700	-6.632%	4	1,445	-93.236%
2025-07-28	9.6400	9.6400	9.5000	9.5000	+1.279%	10	1,449	-93.684%
2025-07-25	9.1000	9.3800	9.1000	9.3800	+7.816%	4	1,445	-93.603%
2025-07-23	8.7000	8.7000	8.7000	8.7000	-2.793%	2	1,446	-93.103%
2025-07-22	8.6800	8.9500	8.6800	8.9500	+5.667%	7	1,445	-93.296%
2025-07-21	8.8000	9.0400	8.4700	8.4700	+2.171%	11	1,445	-92.916%
2025-07-18	8.4200	8.4200	8.2900	8.2900	+3.367%	9	1,451	-92.762%
2025-07-17	8.2500	8.2500	8.0000	8.0200	+17.251%	6	1,444	-92.519%
2025-07-16	6.2200	6.8400	6.2200	6.8400	-8.188%	2	1,445	-91.228%
2025-07-15	7.1000	7.4500	7.1000	7.4500	+5.674%	13	1,445	-91.946%
2025-07-14	7.0500	7.0500	7.0500	7.0500	+0.714%	1	1,455	-91.489%
2025-07-10	6.5500	7.1000	6.5500	7.0000	+6.870%	15	1,454	-91.429%
2025-07-09	6.6500	6.6500	6.5500	6.5500	+0.769%	3	1,451	-90.840%
2025-07-07	6.4500	6.5000	6.4500	6.5000	+8.333%	20	1,450	-90.769%
2025-07-02	6.1000	6.3000	5.9500	6.0000	-4.762%	26	1,452	-90.000%
2025-07-01	6.6000	6.6000	6.3000	6.3000	-11.268%	4	1,461	-90.476%
2025-06-30	7.1000	7.1000	7.0000	7.1000	+36.538%	26	1,464	-91.549%
2025-06-26	5.5000	5.5000	5.2000	5.2000	-11.864%	10	1,459	-88.462%
2025-06-25	5.9000	6.0000	5.9000	5.9000	0.000%	60	1,458	-89.831%
2025-06-13	6.3000	6.3000	5.9000	5.9000	-6.349%	1,348	1,438	-89.831%
2025-06-04	6.2500	6.3000	6.2500	6.3000	-4.545%	8	766	-90.476%
2025-05-30	6.6000	6.6000	6.6000	6.6000	-10.690%	20	766	-90.909%
2025-05-19	7.7500	7.7500	7.3900	7.3900	-9.325%	6	776	-91.881%
2025-05-16	8.1500	8.1500	8.1500	8.1500	-0.731%	4	771	-92.638%
2025-05-14	8.2100	8.2100	8.2100	8.2100	-1.322%	20	769	-92.692%
2025-05-13	8.2200	8.3200	7.8500	8.3200	+30.000%	742	769	-92.788%
2025-05-09	6.7500	6.7500	6.4000	6.4000	+38.528%	4	241	-90.625%
2025-05-08	4.7500	4.7500	4.6200	4.6200	-2.737%	2	240	-87.013%
2025-04-25	4.7500	4.7500	4.7500	4.7500	-2.062%	4	240	-87.368%
2025-04-24	4.8500	4.8500	4.8500	4.8500	+15.476%	5	240	-87.629%
2025-04-17	4.2000	4.2000	4.2000	4.2000	+0.478%	6	229	-85.714%
2025-04-11	4.1800	4.1800	4.1800	4.1800	+5.290%	20	229	-85.646%
2025-04-09	3.9700	3.9700	3.9700	3.9700	+10.278%	20	228	-84.887%
2025-04-07	3.8000	3.8000	3.6000	3.6000	+25.000%	6	208	-83.333%
2025-04-03	2.8800	2.8800	2.8800	2.8800	-49.027%	1	208	-79.167%
2025-03-03	5.6500	5.6500	5.6500	5.6500	-7.377%	1	208	-89.381%
2025-02-28	6.1000	6.1000	6.1000	6.1000	+3.390%	2	207	-90.164%
2025-02-27	6.2200	6.2200	5.9000	5.9000	+22.917%	3	207	-89.831%
2025-02-25	4.8500	4.8500	4.8000	4.8000	-39.394%	48	230	-87.500%
2025-02-07	7.9800	8.0000	7.9200	7.9200	-1.615%	16	230	-92.424%
2025-02-05	7.6000	8.0500	7.6000	8.0500	+9.524%	42	228	-92.547%
2025-02-03	7.3600	7.3600	7.3500	7.3500	-22.794%	199	199	-91.837%
2024-11-21	9.5200	9.5200	9.5200	9.5200	0.000%	1	1	-93.697%

.dark-mode .T4VGRY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T4VGRY{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20270115C55TOST Jan 15 2027 55.00 Call (TOST270115C00055000)option OPRA

TOST20270115C55
TOST Jan 15 2027 55.00 Call (TOST270115C00055000)
option OPRA