Dark

TOST20280121C20
TOST Jan 21 2028 20.00 Call (TOST280121C00020000)
option OPRA

EOD

Aug 5, 2026

17.55+3.846%(+0.65)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	19.0000	19.0000	17.5500	17.5500	+3.846%	29	723	0.000%
2026-08-04	16.7000	16.9000	16.7000	16.9000	+3.681%	17	745	+3.846%
2026-08-03	16.5200	16.5200	16.2000	16.3000	+8.667%	118	755	+7.669%
2026-07-30	15.0000	15.0000	15.0000	15.0000	+2.810%	100	759	+17.000%
2026-07-27	14.5700	14.5900	14.5700	14.5900	+10.951%	6	759	+20.288%
2026-07-24	13.0300	13.1500	13.0300	13.1500	-0.152%	10	764	+33.460%
2026-07-23	12.9900	13.1700	12.9900	13.1700	+0.152%	3	764	+33.257%
2026-07-22	13.7700	13.7700	13.1500	13.1500	-8.042%	3	762	+33.460%
2026-07-21	14.3000	14.3000	14.3000	14.3000	-1.718%	1	761	+22.727%
2026-07-16	14.5500	14.5500	14.5500	14.5500	+0.345%	1	760	+20.619%
2026-07-15	14.5000	14.5000	14.5000	14.5000	+2.113%	1	760	+21.034%
2026-07-13	14.2500	14.2500	14.1500	14.2000	+5.185%	3	761	+23.592%
2026-07-10	13.5000	13.5000	13.5000	13.5000	+5.386%	6	758	+30.000%
2026-07-08	13.2500	13.2500	12.5900	12.8100	-7.509%	46	764	+37.002%
2026-07-06	13.8500	13.8500	13.8500	13.8500	+6.620%	5	760	+26.715%
2026-07-02	12.9900	12.9900	12.9900	12.9900	-2.257%	2	763	+35.104%
2026-07-01	13.0000	13.3000	13.0000	13.2900	+8.049%	7	763	+32.054%
2026-06-30	12.8500	12.8500	12.3000	12.3000	+7.424%	3	764	+42.683%
2026-06-26	11.4500	11.4500	11.4500	11.4500	+13.366%	1	767	+53.275%
2026-06-25	11.5500	11.5500	10.1000	10.1000	+8.021%	54	768	+73.762%
2026-06-22	9.8500	9.8500	9.3000	9.3500	-0.532%	31	814	+87.701%
2026-06-18	9.4000	9.4000	9.4000	9.4000	-7.480%	15	794	+86.702%
2026-06-17	10.7600	10.7600	10.1600	10.1600	-1.359%	4	794	+72.736%
2026-06-16	10.3000	10.3000	10.3000	10.3000	-3.104%	1	794	+70.388%
2026-06-15	10.6500	10.7800	10.5900	10.6300	+4.216%	33	768	+65.099%
2026-06-12	10.2000	10.2000	10.2000	10.2000	+5.699%	8	768	+72.059%
2026-06-11	9.6500	9.6500	9.6500	9.6500	-5.392%	20	768	+81.865%
2026-06-09	10.2000	10.2000	10.2000	10.2000	+2.000%	5	748	+72.059%
2026-06-05	10.0000	10.0000	9.8500	10.0000	-8.257%	10	743	+75.500%
2026-06-04	10.9000	10.9000	10.9000	10.9000	-5.382%	4	733	+61.009%
2026-06-02	11.5200	11.5200	11.5200	11.5200	-10.905%	1	729	+52.344%
2026-06-01	11.8000	12.9300	11.8000	12.9300	+18.082%	8	730	+35.731%
2026-05-29	10.6400	11.0400	10.6400	10.9500	+4.785%	12	728	+60.274%
2026-05-28	10.3000	10.4500	10.3000	10.4500	+6.091%	3	730	+67.943%
2026-05-27	9.8500	9.8500	9.8500	9.8500	+12.829%	1	729	+78.173%
2026-05-21	8.7300	8.7300	8.7300	8.7300	-4.066%	1	730	+101.031%
2026-05-20	9.1000	9.1000	9.1000	9.1000	+8.333%	2	730	+92.857%
2026-05-19	9.0000	9.0900	8.4000	8.4000	-5.085%	75	731	+108.929%
2026-05-15	8.8000	9.0600	8.2000	8.8500	+3.147%	30	731	+98.305%
2026-05-14	8.5800	8.5800	8.5800	8.5800	+5.276%	1	797	+104.545%
2026-05-13	8.4000	8.7000	8.1500	8.1500	-6.322%	43	798	+115.337%
2026-05-12	8.6000	9.0500	8.5000	8.7000	-7.150%	9	798	+101.724%
2026-05-11	10.2000	10.2000	9.3700	9.3700	-7.685%	55	798	+87.300%
2026-05-08	10.5000	10.5500	9.7500	10.1500	-26.449%	71	693	+72.906%
2026-05-07	13.8000	14.0200	13.8000	13.8000	+5.424%	3	626	+27.174%
2026-04-24	12.6200	13.0900	12.6200	13.0900	+4.720%	11	625	+34.072%
2026-04-23	12.8500	12.8500	12.5000	12.5000	-9.289%	18	614	+40.400%
2026-04-22	13.6800	13.7800	13.6800	13.7800	+2.074%	12	632	+27.358%
2026-04-17	13.5500	13.5500	13.4300	13.5000	+1.580%	11	620	+30.000%
2026-04-16	13.0000	13.2900	13.0000	13.2900	+33.568%	2	623	+32.054%
2026-04-10	9.9500	9.9500	9.9500	9.9500	-7.183%	1	625	+76.382%
2026-04-09	10.7200	10.7200	10.7200	10.7200	-4.286%	4	626	+63.713%
2026-04-01	11.5000	11.5000	11.2000	11.2000	-9.677%	8	622	+56.696%
2026-03-26	12.4000	12.4000	12.4000	12.4000	-0.800%	1	614	+41.532%
2026-03-23	12.5000	12.5000	12.5000	12.5000	0.000%	12	613	+40.400%
2026-03-20	12.5000	12.5000	12.5000	12.5000	-5.660%	1	625	+40.400%
2026-03-19	13.2500	13.2500	13.2500	13.2500	+1.923%	1	624	+32.453%
2026-03-18	13.0000	13.0000	13.0000	13.0000	0.000%	1	623	+35.000%
2026-03-12	13.0000	13.0000	13.0000	13.0000	+1.881%	26	622	+35.000%
2026-03-11	13.1900	13.1900	12.7600	12.7600	-8.987%	9	648	+37.539%
2026-03-10	14.0200	14.0200	14.0200	14.0200	-6.221%	1	641	+25.178%
2026-03-05	14.1800	14.9500	14.1800	14.9500	+7.554%	8	640	+17.391%
2026-03-03	13.3000	14.1000	13.3000	13.9000	+12.097%	172	638	+26.259%
2026-03-02	12.0000	12.4000	12.0000	12.4000	-0.402%	12	468	+41.532%
2026-02-26	12.4500	12.4500	12.1500	12.4500	+6.410%	6	480	+40.964%
2026-02-25	11.5700	11.7000	11.5700	11.7000	+14.035%	4	470	+50.000%
2026-02-24	10.0000	10.2600	10.0000	10.2600	-2.286%	23	470	+71.053%
2026-02-23	11.6000	11.6000	10.5000	10.5000	-12.500%	22	489	+67.143%
2026-02-20	12.0500	12.7500	11.8000	12.0000	-1.478%	24	470	+46.250%
2026-02-19	12.1800	12.1800	12.1800	12.1800	-5.214%	1	447	+44.089%
2026-02-18	12.8500	12.8500	12.8500	12.8500	+0.705%	1	447	+36.576%
2026-02-17	12.9000	13.0000	12.3800	12.7600	+4.590%	233	446	+37.539%
2026-02-13	12.1500	12.8000	12.1500	12.2000	+3.128%	7	381	+43.852%
2026-02-12	12.5000	12.5000	11.7300	11.8300	-9.418%	26	381	+48.352%
2026-02-11	13.6000	13.6000	13.0600	13.0600	-6.581%	2	367	+34.380%
2026-02-10	14.2000	14.2100	13.9000	13.9800	+7.870%	266	365	+25.536%
2026-02-09	12.4000	12.9600	12.4000	12.9600	+6.230%	3	434	+35.417%
2026-02-06	12.6000	12.6000	12.2000	12.2000	-1.613%	5	434	+43.852%
2026-02-05	12.6700	13.1000	12.4000	12.4000	-4.615%	39	429	+41.532%
2026-02-04	12.7000	13.1000	12.5000	13.0000	-10.035%	17	390	+35.000%
2026-02-03	14.4000	14.5500	13.2000	14.4500	-8.544%	39	385	+21.453%
2026-02-02	15.9500	15.9500	15.8000	15.8000	+2.597%	2	361	+11.076%
2026-01-30	15.5000	15.5000	15.4000	15.4000	-0.517%	83	359	+13.961%
2026-01-29	15.4000	15.5000	15.3400	15.4800	-7.305%	13	294	+13.372%
2026-01-28	16.5000	16.7000	16.5000	16.7000	+1.212%	11	281	+5.090%
2026-01-27	16.7500	16.9500	16.5000	16.5000	-4.789%	17	270	+6.364%
2026-01-21	17.4200	17.5700	17.3300	17.3300	+2.121%	60	257	+1.269%
2026-01-20	17.7500	17.8800	16.9700	16.9700	-5.931%	12	198	+3.418%
2026-01-15	19.0000	19.0000	18.0400	18.0400	-4.195%	3	188	-2.716%
2026-01-14	18.8300	18.8300	18.8300	18.8300	+1.784%	2	186	-6.798%
2026-01-13	18.5000	18.5000	18.5000	18.5000	-7.500%	1	188	-5.135%
2026-01-12	20.0000	20.0000	20.0000	20.0000	+2.564%	1	187	-12.250%
2026-01-09	19.5000	19.5000	19.5000	19.5000	-2.256%	1	186	-10.000%
2026-01-07	19.7600	19.9500	19.7600	19.9500	+11.142%	2	185	-12.030%
2026-01-02	18.8000	18.8000	17.9500	17.9500	-10.697%	4	185	-2.228%
2025-12-30	20.1000	20.1000	20.1000	20.1000	-0.985%	1	181	-12.687%
2025-12-29	19.8500	20.3000	19.8500	20.3000	0.000%	3	180	-13.547%
2025-12-24	20.1900	20.3000	20.1900	20.3000	-2.404%	2	175	-13.547%
2025-12-22	21.7500	21.7500	20.8000	20.8000	+1.861%	3	175	-15.625%
2025-12-19	20.4200	20.4200	20.4200	20.4200	+1.592%	1	172	-14.055%
2025-12-18	20.5000	20.5000	20.1000	20.1000	+4.145%	9	173	-12.687%
2025-12-17	19.7500	19.7500	19.3000	19.3000	+1.579%	22	166	-9.067%
2025-12-15	19.0000	19.0000	19.0000	19.0000	-3.553%	10	144	-7.632%
2025-12-12	19.7000	19.7000	19.7000	19.7000	-1.005%	1	134	-10.914%
2025-12-11	19.9500	19.9500	19.9000	19.9000	+5.851%	2	133	-11.809%
2025-12-09	18.8000	18.8000	18.8000	18.8000	+0.804%	1	131	-6.649%
2025-12-08	19.1000	19.1000	18.6500	18.6500	+1.913%	5	130	-5.898%
2025-12-01	18.7500	18.7500	18.3000	18.3000	+2.235%	7	125	-4.098%
2025-11-26	17.8500	17.9000	17.8500	17.9000	+1.994%	11	107	-1.955%
2025-11-25	17.5000	17.5500	17.5000	17.5500	-4.878%	6	107	0.000%
2025-11-21	17.2900	18.4500	17.2900	18.4500	+5.368%	17	103	-4.878%
2025-11-18	17.5100	17.5100	17.5100	17.5100	-16.817%	3	86	+0.228%
2025-11-11	21.0500	21.0500	21.0500	21.0500	-4.318%	4	85	-16.627%
2025-11-10	22.0000	22.0000	22.0000	22.0000	+5.062%	1	85	-20.227%
2025-11-07	20.0300	20.9400	20.0300	20.9400	+2.647%	2	86	-16.189%
2025-11-06	21.1200	21.1200	20.4000	20.4000	-7.273%	2	84	-13.971%
2025-11-05	22.5000	22.5000	21.9500	22.0000	+10.000%	3	82	-20.227%
2025-11-03	20.5000	20.5000	19.9900	20.0000	-1.235%	5	78	-12.250%
2025-10-31	20.2500	20.2500	20.2500	20.2500	+7.143%	1	78	-13.333%
2025-10-30	18.9000	18.9000	18.9000	18.9000	-15.813%	1	77	-7.143%
2025-10-27	22.7500	22.7500	22.4500	22.4500	+4.516%	7	73	-21.826%
2025-10-17	21.4800	21.4800	21.4800	21.4800	+1.946%	10	73	-18.296%
2025-10-16	21.0000	21.0700	21.0000	21.0700	-2.589%	11	63	-16.706%
2025-10-14	21.7400	21.7400	21.6300	21.6300	+5.000%	43	54	-18.863%
2025-10-10	20.6000	20.6000	20.6000	20.6000	-2.830%	12	96	-14.806%
2025-10-09	21.2000	21.2000	21.2000	21.2000	+1.049%	3	84	-17.217%
2025-10-08	20.9800	20.9800	20.9800	20.9800	+7.041%	1	81	-16.349%
2025-10-01	19.6000	19.6000	19.6000	19.6000	-1.508%	1	80	-10.459%
2025-09-30	20.6000	21.0000	19.9000	19.9000	-6.132%	4	79	-11.809%
2025-09-25	21.0800	21.2000	21.0000	21.2000	-1.395%	11	75	-17.217%
2025-09-24	21.5000	21.5000	21.5000	21.5000	-2.273%	1	64	-18.372%
2025-09-23	22.0000	22.0000	22.0000	22.0000	-4.348%	10	63	-20.227%
2025-09-22	23.0000	23.8000	23.0000	23.0000	0.000%	53	53	-23.696%

.dark-mode .hSVPch{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hSVPch{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20280121C20TOST Jan 21 2028 20.00 Call (TOST280121C00020000)option OPRA

TOST20280121C20
TOST Jan 21 2028 20.00 Call (TOST280121C00020000)
option OPRA