Dark

TOST20270115C65
TOST Jan 15 2027 65.00 Call (TOST270115C00065000)
option OPRA

EOD

Aug 5, 2026

0.2300+9.524%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2300	0.2300	0.2300	0.2300	+9.524%	1	1,309	0.000%
2026-08-04	0.3500	0.3500	0.2100	0.2100	+16.667%	23	1,308	+9.524%
2026-08-03	0.1800	0.1800	0.1800	0.1800	+20.000%	5	1,303	+27.778%
2026-07-30	0.3200	0.3200	0.1500	0.1500	+25.000%	20	1,303	+53.333%
2026-07-27	0.1200	0.1200	0.1200	0.1200	0.000%	4	1,313	+91.667%
2026-07-14	0.1200	0.1200	0.1200	0.1200	-25.000%	2	1,314	+91.667%
2026-07-07	0.1600	0.1600	0.1600	0.1600	+33.333%	3	1,315	+43.750%
2026-06-26	0.1200	0.1200	0.1200	0.1200	0.000%	13	1,312	+91.667%
2026-06-25	0.1200	0.1200	0.1200	0.1200	+20.000%	1	1,312	+91.667%
2026-06-22	0.1000	0.1000	0.0800	0.1000	-28.571%	5	1,312	+130.000%
2026-06-16	0.1400	0.1400	0.1400	0.1400	-6.667%	5	1,309	+64.286%
2026-06-09	0.1500	0.1500	0.1500	0.1500	-28.571%	1	1,314	+53.333%
2026-06-04	0.2100	0.2100	0.2100	0.2100	-4.545%	1	1,314	+9.524%
2026-06-02	0.2200	0.2200	0.2200	0.2200	-15.385%	4	1,314	+4.545%
2026-06-01	0.3700	0.3700	0.2600	0.2600	+30.000%	8	1,312	-11.538%
2026-05-29	0.2000	0.2000	0.2000	0.2000	+42.857%	1	1,310	+15.000%
2026-05-28	0.1400	0.1400	0.1400	0.1400	-33.333%	2	1,310	+64.286%
2026-05-27	0.2100	0.2100	0.2100	0.2100	+61.538%	2	1,308	+9.524%
2026-05-26	0.1300	0.1300	0.1300	0.1300	+44.444%	4	1,308	+76.923%
2026-05-15	0.0900	0.0900	0.0900	0.0900	-70.000%	156	1,308	+155.556%
2026-05-14	0.3400	0.3400	0.3000	0.3000	+130.769%	2	1,386	-23.333%
2026-05-11	0.1300	0.1300	0.1300	0.1300	-27.778%	3	1,386	+76.923%
2026-05-08	0.1500	0.1800	0.1500	0.1800	-40.000%	2	1,386	+27.778%
2026-05-07	0.4000	0.4000	0.3000	0.3000	+11.111%	18	1,387	-23.333%
2026-05-06	0.2700	0.2700	0.2700	0.2700	+8.000%	20	1,398	-14.815%
2026-05-05	0.2500	0.2500	0.2500	0.2500	-26.471%	5	1,397	-8.000%
2026-05-04	0.4400	0.4400	0.3400	0.3400	+3.030%	101	1,397	-32.353%
2026-04-27	0.3300	0.3300	0.3300	0.3300	+10.000%	5	1,296	-30.303%
2026-04-21	0.3000	0.3000	0.3000	0.3000	0.000%	2	1,291	-23.333%
2026-03-27	0.3000	0.3000	0.3000	0.3000	-25.000%	1	1,291	-23.333%
2026-03-23	0.4000	0.4000	0.4000	0.4000	-20.000%	1	1,292	-42.500%
2026-03-16	0.5000	0.5000	0.5000	0.5000	+25.000%	1	1,291	-54.000%
2026-03-11	0.4000	0.4000	0.4000	0.4000	-33.333%	10	1,290	-42.500%
2026-03-06	0.6000	0.6000	0.6000	0.6000	+50.000%	5	1,290	-61.667%
2026-02-17	0.4000	0.4000	0.4000	0.4000	-6.977%	11	1,292	-42.500%
2026-02-12	0.4000	0.4300	0.4000	0.4300	-4.444%	12	1,296	-46.512%
2026-02-11	0.5000	0.5000	0.4500	0.4500	-23.729%	3	1,296	-48.889%
2026-02-02	0.8600	0.8600	0.5900	0.5900	-26.250%	2	1,293	-61.017%
2026-01-30	0.6500	0.8000	0.6500	0.8000	-10.112%	32	1,293	-71.250%
2026-01-26	0.9000	0.9000	0.8900	0.8900	-5.319%	38	1,308	-74.157%
2026-01-23	1.0000	1.0000	0.9400	0.9400	+10.588%	40	1,321	-75.532%
2026-01-16	0.8500	0.8500	0.8500	0.8500	-19.811%	3	1,313	-72.941%
2026-01-13	1.0600	1.0600	1.0600	1.0600	-29.333%	1	1,313	-78.302%
2026-01-12	1.5000	1.5000	1.5000	1.5000	+12.782%	1	1,313	-84.667%
2026-01-09	1.3300	1.3300	1.3300	1.3300	+5.556%	3	1,312	-82.707%
2026-01-08	1.1000	1.2600	1.1000	1.2600	+43.182%	2	1,312	-81.746%
2026-01-05	0.8800	0.8800	0.8800	0.8800	-11.111%	1	1,311	-73.864%
2026-01-02	1.1100	1.1100	0.9500	0.9900	-17.500%	9	1,311	-76.768%
2025-12-31	1.2000	1.2000	1.2000	1.2000	-7.692%	5	1,307	-80.833%
2025-12-29	1.3000	1.3000	1.3000	1.3000	0.000%	1	1,307	-82.308%
2025-12-26	1.3000	1.3000	1.3000	1.3000	-11.565%	2	1,307	-82.308%
2025-12-18	1.5000	1.5000	1.4600	1.4700	+5.000%	32	1,307	-84.354%
2025-12-12	1.4000	1.4000	1.4000	1.4000	-2.778%	2	1,306	-83.571%
2025-12-11	1.4400	1.4400	1.4400	1.4400	+2.857%	2	1,307	-84.028%
2025-12-04	1.4000	1.4000	1.4000	1.4000	-6.667%	1	1,309	-83.571%
2025-12-02	1.5000	1.5000	1.5000	1.5000	+7.143%	1	1,308	-84.667%
2025-12-01	1.3300	1.4000	1.3300	1.4000	-1.408%	10	1,309	-83.571%
2025-11-24	1.4200	1.4200	1.4200	1.4200	-5.333%	1	1,309	-83.803%
2025-11-21	1.2300	1.5000	1.2300	1.5000	-2.597%	2	1,310	-84.667%
2025-11-20	1.3500	1.5400	1.3500	1.5400	-6.667%	2	1,308	-85.065%
2025-11-07	1.6500	1.6500	1.6500	1.6500	-38.662%	1	1,308	-86.061%
2025-11-05	2.6900	2.6900	2.6900	2.6900	+28.095%	10	1,308	-91.450%
2025-11-04	2.0000	2.1000	2.0000	2.1000	+1.942%	10	1,318	-89.048%
2025-11-03	2.0600	2.0600	2.0600	2.0600	+14.444%	1	1,314	-88.835%
2025-10-31	1.8000	1.8000	1.8000	1.8000	+2.273%	15	1,314	-87.222%
2025-10-30	1.7700	1.7700	1.7600	1.7600	-4.348%	3	1,314	-86.932%
2025-10-29	1.7300	1.8400	1.5100	1.8400	-22.034%	13	1,314	-87.500%
2025-10-28	2.3600	2.3600	2.3600	2.3600	-8.171%	7	1,320	-90.254%
2025-10-24	2.5700	2.5700	2.5700	2.5700	+25.366%	25	1,320	-91.051%
2025-10-22	2.0500	2.0500	2.0500	2.0500	-6.818%	10	1,295	-88.780%
2025-10-16	2.2000	2.2000	2.2000	2.2000	+0.457%	2	1,295	-89.545%
2025-10-15	2.8000	2.8000	2.1900	2.1900	+32.727%	13	1,295	-89.498%
2025-10-13	1.4800	1.6500	1.4800	1.6500	+10.000%	150	1,290	-86.061%
2025-10-10	1.9500	1.9500	1.5000	1.5000	-15.730%	8	1,276	-84.667%
2025-10-07	1.7800	1.7800	1.7800	1.7800	+15.584%	3	1,279	-87.079%
2025-10-02	1.5000	1.5400	1.4700	1.5400	-6.098%	6	1,279	-85.065%
2025-10-01	1.5800	2.2800	1.5800	1.6400	-3.529%	65	1,292	-85.976%
2025-09-30	1.7000	1.7000	1.7000	1.7000	-10.526%	2	1,290	-86.471%
2025-09-29	1.9000	1.9000	1.9000	1.9000	-11.628%	1	1,290	-87.895%
2025-09-26	1.9000	2.1500	1.9000	2.1500	+14.362%	2	1,289	-89.302%
2025-09-25	2.1000	2.1000	1.8400	1.8800	+8.671%	44	1,300	-87.766%
2025-09-22	2.5500	2.5500	1.7300	1.7300	-35.448%	9	1,311	-86.705%
2025-09-19	2.7200	2.7200	2.6800	2.6800	+15.517%	10	1,311	-91.418%
2025-09-16	2.3100	2.3200	2.2500	2.3200	+9.953%	63	1,321	-90.086%
2025-09-15	2.1100	2.1100	2.1100	2.1100	-12.083%	5	1,311	-89.100%
2025-09-12	2.6300	2.6300	2.4000	2.4000	+6.195%	2	1,311	-90.417%
2025-09-11	2.2600	2.2600	2.2600	2.2600	-16.296%	1	1,312	-89.823%
2025-09-09	2.7000	2.7000	2.7000	2.7000	+15.385%	1	1,312	-91.481%
2025-09-08	2.3400	2.3400	2.3400	2.3400	-22.000%	1	1,311	-90.171%
2025-09-03	2.5200	3.0000	2.5200	3.0000	-14.286%	3	1,310	-92.333%
2025-09-02	3.5000	3.5000	3.5000	3.5000	-10.256%	1	1,307	-93.429%
2025-08-29	3.9000	3.9000	3.9000	3.9000	-6.024%	30	1,337	-94.103%
2025-08-28	4.1500	4.1500	4.1500	4.1500	+14.641%	10	1,337	-94.458%
2025-08-26	3.7500	3.7500	3.6000	3.6200	+10.030%	25	1,337	-93.646%
2025-08-25	3.6900	3.6900	3.2900	3.2900	+7.869%	55	1,316	-93.009%
2025-08-21	2.9600	3.0500	2.9600	3.0500	-1.613%	14	1,295	-92.459%
2025-08-20	3.1000	3.1500	3.0400	3.1000	-4.615%	113	1,282	-92.581%
2025-08-19	3.2500	3.2500	3.2500	3.2500	-7.143%	1	1,281	-92.923%
2025-08-18	3.7000	3.7000	3.5000	3.5000	0.000%	2	1,281	-93.429%
2025-08-15	3.4000	3.5000	3.4000	3.5000	-9.091%	3	1,281	-93.429%
2025-08-12	3.6500	3.8500	3.6500	3.8500	0.000%	22	1,280	-94.026%
2025-08-08	3.8500	3.9600	3.8500	3.8500	-12.500%	38	1,292	-94.026%
2025-08-07	4.7100	4.7100	4.2400	4.4000	-7.368%	3	1,270	-94.773%
2025-08-06	4.7100	5.4000	3.7500	4.7500	-20.833%	17	1,268	-95.158%
2025-08-05	5.4700	6.0000	5.4700	6.0000	-3.226%	6	1,266	-96.167%
2025-08-04	5.8000	6.2000	5.8000	6.2000	+21.569%	3	1,267	-96.290%
2025-08-01	5.1500	5.2000	5.1000	5.1000	-15.000%	5	1,267	-95.490%
2025-07-31	6.0000	6.1500	6.0000	6.0000	-0.826%	4	1,268	-96.167%
2025-07-30	6.0500	6.0500	6.0500	6.0500	-1.305%	1	1,268	-96.198%
2025-07-29	6.3000	6.3000	6.1300	6.1300	-5.692%	6	1,268	-96.248%
2025-07-28	6.4400	6.5000	6.3000	6.5000	+4.000%	28	1,268	-96.462%
2025-07-25	6.0000	6.4000	6.0000	6.2500	+13.636%	7	1,249	-96.320%
2025-07-24	5.5000	5.5000	5.5000	5.5000	-4.348%	1	1,252	-95.818%
2025-07-23	5.9500	5.9500	5.7500	5.7500	-4.167%	21	1,252	-96.000%
2025-07-22	5.4500	6.0000	5.4500	6.0000	+5.820%	76	1,252	-96.167%
2025-07-21	5.9200	5.9200	5.6700	5.6700	+15.714%	2	1,250	-95.944%
2025-07-18	5.1500	5.5000	4.9000	4.9000	-10.909%	10	1,251	-95.306%
2025-07-17	5.6000	5.6000	3.6000	5.5000	+29.717%	29	1,244	-95.818%
2025-07-16	4.3100	4.4300	4.2400	4.2400	-12.577%	4	1,251	-94.575%
2025-07-15	4.2500	4.8500	4.2500	4.8500	+5.206%	4	1,249	-95.258%
2025-07-14	4.5500	4.6100	4.4800	4.6100	+9.762%	7	1,249	-95.011%
2025-07-10	4.3500	4.3500	4.2000	4.2000	-7.692%	6	1,248	-94.524%
2025-07-09	4.5500	4.5500	4.5500	4.5500	+13.750%	1	1,243	-94.945%
2025-07-08	5.1700	5.1700	4.0000	4.0000	-15.789%	28	1,242	-94.250%
2025-07-07	4.7500	4.7500	4.7500	4.7500	+26.667%	4	1,230	-95.158%
2025-07-02	3.8500	3.8500	3.7500	3.7500	-6.250%	61	1,230	-93.867%
2025-07-01	4.0000	4.1000	4.0000	4.0000	-13.978%	9	1,214	-94.250%
2025-06-30	4.6500	4.6500	4.6500	4.6500	+3.333%	1	1,214	-95.054%
2025-06-27	4.1900	4.5000	4.1900	4.5000	+18.734%	11	1,214	-94.889%
2025-06-26	3.6000	3.8500	3.6000	3.7900	+1.067%	6	1,224	-93.931%
2025-06-25	4.0000	4.0000	3.7500	3.7500	-24.242%	71	1,223	-93.867%
2025-06-24	4.7000	4.9500	4.7000	4.9500	+13.793%	95	1,193	-95.354%
2025-06-23	4.3500	4.3500	4.3500	4.3500	+11.538%	1	1,148	-94.713%
2025-06-16	3.9000	3.9000	3.9000	3.9000	+1.299%	13	1,148	-94.103%
2025-06-13	2.7300	4.0400	2.7300	3.8500	-16.304%	18	1,135	-94.026%
2025-06-11	4.6000	4.6000	4.6000	4.6000	+6.977%	5	1,135	-95.000%
2025-06-10	4.3000	4.3000	4.3000	4.3000	-4.444%	1	1,135	-94.651%
2025-06-06	4.5000	4.5000	4.5000	4.5000	+2.975%	20	1,135	-94.889%
2025-06-05	4.4000	5.1500	4.3700	4.3700	+10.354%	24	1,125	-94.737%
2025-06-04	3.9600	3.9600	3.9600	3.9600	-15.745%	1	1,125	-94.192%
2025-06-02	4.3000	4.7000	4.3000	4.7000	+17.500%	7	1,125	-95.106%
2025-05-30	4.0000	4.0000	4.0000	4.0000	-11.111%	2	1,124	-94.250%
2025-05-28	4.5300	4.5300	4.5000	4.5000	-5.063%	8	1,124	-94.889%
2025-05-23	4.7900	4.7900	4.7000	4.7400	-3.659%	14	1,124	-95.148%
2025-05-22	4.6500	4.9200	4.6500	4.9200	-5.385%	5	1,124	-95.325%
2025-05-20	5.0500	5.2000	5.0500	5.2000	-5.455%	7	1,124	-95.577%
2025-05-19	5.5000	5.5000	5.5000	5.5000	+3.774%	3	1,124	-95.818%
2025-05-16	5.6000	5.6000	5.3000	5.3000	-2.930%	26	1,124	-95.660%
2025-05-14	5.6000	5.6000	5.4600	5.4600	+2.632%	12	1,121	-95.788%
2025-05-13	5.3200	5.3200	5.3200	5.3200	+20.635%	1	1,111	-95.677%
2025-05-09	4.4100	4.4100	4.4100	4.4100	+46.026%	2	1,110	-94.785%
2025-05-08	3.0200	3.0200	3.0200	3.0200	+7.857%	1	1,110	-92.384%
2025-05-06	2.8000	2.8000	2.8000	2.8000	-1.754%	1	1,110	-91.786%
2025-05-02	2.8500	2.8500	2.8500	2.8500	-5.000%	2	1,110	-91.930%
2025-04-30	3.0000	3.0000	3.0000	3.0000	-6.250%	1	1,111	-92.333%
2025-04-25	3.2000	3.2100	3.2000	3.2000	+16.788%	40	1,111	-92.813%
2025-04-24	3.0000	3.0000	2.7400	2.7400	-20.809%	13	1,111	-91.606%
2025-04-23	3.4600	3.4600	3.4600	3.4600	+24.910%	10	1,111	-93.353%
2025-04-17	2.7700	2.7700	2.7700	2.7700	-2.807%	3	1,111	-91.697%
2025-04-16	2.8500	2.8500	2.8500	2.8500	-10.938%	1	1,111	-91.930%
2025-04-15	3.2000	3.2000	3.2000	3.2000	+7.023%	1	1,111	-92.813%
2025-04-14	3.0700	3.0700	2.9900	2.9900	+48.756%	2	1,111	-92.308%
2025-04-09	2.0400	2.0400	2.0100	2.0100	+0.500%	2	1,111	-88.557%
2025-04-08	2.5300	2.5300	2.0000	2.0000	0.000%	4	1,111	-88.500%
2025-04-07	2.0000	2.0000	2.0000	2.0000	-21.569%	8	1,111	-88.500%
2025-04-03	2.6900	2.6900	2.5500	2.5500	-22.018%	4	1,111	-90.980%
2025-03-25	3.2700	3.2700	3.2700	3.2700	+4.808%	4	1,111	-92.966%
2025-03-24	3.1200	3.1200	3.1200	3.1200	-0.952%	1	1,111	-92.628%
2025-03-20	3.1500	3.1500	3.1500	3.1500	+1.613%	1	1,111	-92.698%
2025-03-19	3.2500	3.2500	3.1000	3.1000	+31.915%	30	1,111	-92.581%
2025-03-13	2.3600	2.3600	2.3500	2.3500	-22.185%	84	1,028	-90.213%
2025-03-12	2.8600	3.0200	2.8600	3.0200	+11.029%	18	1,028	-92.384%
2025-03-11	2.6100	2.7200	2.6100	2.7200	+15.254%	57	1,011	-91.544%
2025-03-10	2.5900	2.5900	2.3600	2.3600	-12.915%	400	1,049	-90.254%
2025-03-07	2.7100	2.7100	2.7100	2.7100	-11.438%	400	649	-91.513%
2025-03-06	3.0600	3.0600	3.0600	3.0600	-13.803%	200	278	-92.484%
2025-03-05	3.5500	3.5500	3.5500	3.5500	-16.471%	10	278	-93.521%
2025-02-28	4.0200	4.2500	4.0000	4.2500	+4.938%	6	268	-94.588%
2025-02-27	4.4500	4.4500	4.0500	4.0500	+1.250%	2	267	-94.321%
2025-02-26	4.0000	4.0000	4.0000	4.0000	+19.403%	4	268	-94.250%
2025-02-25	3.3500	3.3500	3.3500	3.3500	-16.250%	4	265	-93.134%
2025-02-21	4.9000	4.9000	4.0000	4.0000	-34.426%	514	265	-94.250%
2025-02-18	6.1000	6.1000	6.1000	6.1000	+18.217%	1	51	-96.230%
2025-02-14	4.9100	5.1600	4.9100	5.1600	+8.632%	6	51	-95.543%
2025-02-13	4.7500	4.7500	4.7500	4.7500	-5.754%	1	51	-95.158%
2025-02-12	5.0500	5.0500	5.0400	5.0400	+0.800%	2	51	-95.437%
2025-02-07	5.9000	5.9000	5.0000	5.0000	-13.345%	6	51	-95.400%
2025-01-31	5.7700	5.7700	5.7700	5.7700	-3.025%	4	48	-96.014%
2025-01-30	5.9500	5.9500	5.9500	5.9500	+11.842%	1	45	-96.134%
2025-01-28	4.7000	5.3200	4.7000	5.3200	+2.308%	4	45	-95.677%
2025-01-27	5.2000	5.2000	5.2000	5.2000	+25.301%	4	46	-95.577%
2025-01-10	3.9400	4.5000	3.9400	4.1500	-19.884%	8	43	-94.458%
2025-01-06	5.3600	5.3600	5.1800	5.1800	-0.766%	4	38	-95.560%
2024-12-18	5.2200	5.2200	5.2200	5.2200	-7.774%	2	38	-95.594%
2024-12-13	5.6600	5.6600	5.6600	5.6600	0.000%	72	36	-95.936%

.dark-mode .fL7p4y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fL7p4y{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20270115C65TOST Jan 15 2027 65.00 Call (TOST270115C00065000)option OPRA

TOST20270115C65
TOST Jan 15 2027 65.00 Call (TOST270115C00065000)
option OPRA