Dark

TOST20280121C25
TOST Jan 21 2028 25.00 Call (TOST280121C00025000)
option OPRA

EOD

Aug 5, 2026

14.70+6.137%(+0.85)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	14.8300	15.5200	14.6500	14.7000	+6.137%	25	1,201	0.000%
2026-08-04	13.6900	13.8500	13.6400	13.8500	+5.725%	13	1,214	+6.137%
2026-08-03	13.3500	13.3500	13.0800	13.1000	0.000%	6	1,210	+12.214%
2026-07-29	12.8500	13.1300	12.8500	13.1000	+0.769%	14	1,214	+12.214%
2026-07-28	12.5000	13.0000	12.5000	13.0000	+11.588%	12	1,228	+13.077%
2026-07-27	10.8800	11.6500	10.8800	11.6500	+13.107%	5	1,239	+26.180%
2026-07-24	10.3000	10.3000	10.3000	10.3000	+5.641%	1	1,240	+42.718%
2026-07-23	9.7500	9.7500	9.7500	9.7500	-14.847%	1	1,241	+50.769%
2026-07-21	11.4500	11.4500	11.4500	11.4500	-1.969%	4	1,242	+28.384%
2026-07-20	11.0000	11.6800	11.0000	11.6800	+6.182%	6	1,246	+25.856%
2026-07-17	11.0500	11.0500	10.8500	11.0000	-4.348%	90	1,250	+33.636%
2026-07-16	11.5000	11.5000	11.5000	11.5000	-4.167%	1	1,337	+27.826%
2026-07-15	11.5000	12.0000	11.5000	12.0000	+10.092%	4	1,336	+22.500%
2026-07-14	10.5500	11.0000	10.5500	10.9000	-5.052%	9	1,335	+34.862%
2026-07-13	11.5000	11.5000	11.2500	11.4800	+7.290%	56	1,328	+28.049%
2026-07-10	11.0000	11.0000	10.5500	10.7000	-3.604%	68	1,337	+37.383%
2026-07-07	11.0000	11.1000	10.8000	11.1000	+0.909%	17	1,292	+32.432%
2026-07-06	10.2200	11.1000	10.2200	11.0000	+6.796%	31	1,299	+33.636%
2026-07-02	10.3000	10.3000	10.3000	10.3000	-3.286%	3	1,330	+42.718%
2026-07-01	10.3000	10.6500	10.3000	10.6500	+9.794%	12	1,330	+38.028%
2026-06-30	9.7800	9.7800	9.7000	9.7000	-3.960%	5	1,337	+51.546%
2026-06-29	9.9000	10.1000	9.9000	10.1000	+9.783%	11	1,338	+45.545%
2026-06-26	9.2000	9.2000	9.2000	9.2000	+7.477%	1	1,344	+59.783%
2026-06-24	7.8000	8.5600	7.8000	8.5600	+16.621%	7	1,345	+71.729%
2026-06-22	7.5000	7.5000	7.3400	7.3400	-4.675%	8	1,352	+100.272%
2026-06-18	7.6500	7.7000	7.6500	7.7000	-1.028%	3	1,376	+90.909%
2026-06-17	8.4500	8.5000	7.7800	7.7800	-1.018%	33	1,376	+88.946%
2026-06-16	8.1100	8.1100	7.8600	7.8600	-1.504%	5	1,376	+87.023%
2026-06-15	8.5500	8.5700	7.9800	7.9800	+1.656%	79	1,398	+84.211%
2026-06-12	8.0000	8.0000	7.8500	7.8500	+3.699%	40	1,398	+87.261%
2026-06-11	7.4500	7.8500	7.4500	7.5700	-4.780%	47	1,398	+94.188%
2026-06-10	8.1000	8.1500	7.9200	7.9500	+2.581%	12	1,373	+84.906%
2026-06-09	7.2500	7.7500	7.2500	7.7500	+3.333%	3	1,378	+89.677%
2026-06-08	7.6100	7.7600	7.5000	7.5000	-5.660%	7	1,377	+96.000%
2026-06-05	8.1000	8.1000	7.7000	7.9500	-5.244%	17	1,378	+84.906%
2026-06-03	8.3900	8.3900	8.3900	8.3900	-7.802%	5	1,364	+75.209%
2026-06-02	10.4000	10.4000	8.9300	9.1000	-10.784%	14	1,366	+61.538%
2026-06-01	9.7000	10.2000	9.7000	10.2000	+17.919%	263	1,361	+44.118%
2026-05-29	8.2700	8.9000	8.2700	8.6500	+7.453%	33	1,374	+69.942%
2026-05-28	7.8900	8.1500	7.8900	8.0500	+5.229%	107	1,363	+82.609%
2026-05-27	7.5500	8.0000	7.5500	7.6500	+10.870%	33	1,378	+92.157%
2026-05-26	7.0500	7.2000	6.9000	6.9000	+1.471%	312	1,372	+113.043%
2026-05-22	7.0000	7.0200	6.7500	6.8000	+1.949%	59	1,405	+116.176%
2026-05-21	6.6300	6.6700	6.6300	6.6700	-3.333%	2	1,427	+120.390%
2026-05-20	6.6700	7.2800	6.6700	6.9000	+5.344%	50	1,427	+113.043%
2026-05-19	6.9000	7.0500	6.4500	6.5500	+2.344%	72	1,460	+124.427%
2026-05-18	6.6000	6.6000	6.4000	6.4000	-5.185%	7	1,460	+129.688%
2026-05-15	6.7500	6.7500	6.7500	6.7500	+1.810%	2	1,460	+117.778%
2026-05-14	6.0000	6.6500	6.0000	6.6300	+5.238%	5	1,418	+121.719%
2026-05-13	6.1800	6.3000	6.0000	6.3000	-2.022%	28	1,416	+133.333%
2026-05-12	6.8000	7.0000	6.4000	6.4300	-11.554%	384	1,416	+128.616%
2026-05-11	9.0000	9.0000	7.1000	7.2700	-7.270%	123	1,416	+102.201%
2026-05-08	7.9000	8.4900	7.2700	7.8400	-28.597%	319	1,037	+87.500%
2026-05-07	10.9800	10.9800	10.9800	10.9800	+5.577%	4	768	+33.880%
2026-05-06	10.7500	10.7500	10.4000	10.4000	+1.463%	3	764	+41.346%
2026-05-05	10.9000	10.9600	10.2500	10.2500	-10.714%	55	761	+43.415%
2026-05-04	11.4800	11.4800	11.4800	11.4800	+6.296%	10	708	+28.049%
2026-04-30	10.8000	10.8000	10.8000	10.8000	-6.087%	1	698	+36.111%
2026-04-29	11.5000	11.5000	11.5000	11.5000	+6.778%	1	698	+27.826%
2026-04-28	10.8000	10.8000	10.7700	10.7700	-2.091%	11	697	+36.490%
2026-04-27	11.1800	11.1800	11.0000	11.0000	+9.453%	28	706	+33.636%
2026-04-23	10.1600	10.1600	10.0500	10.0500	-6.944%	4	685	+46.269%
2026-04-16	10.8000	10.8000	10.8000	10.8000	+11.917%	1	685	+36.111%
2026-04-15	9.9700	9.9700	9.6500	9.6500	+1.579%	8	685	+52.332%
2026-04-14	10.1000	10.1000	9.5000	9.5000	+2.151%	10	691	+54.737%
2026-04-13	8.2500	9.3000	8.2500	9.3000	+9.799%	44	695	+58.065%
2026-04-10	8.4900	8.5900	8.2000	8.4700	-2.081%	24	705	+73.554%
2026-04-09	8.8500	8.8500	8.4500	8.6500	-5.049%	7	691	+69.942%
2026-04-08	9.8000	9.8000	9.0500	9.1100	-2.567%	3	691	+61.361%
2026-04-07	9.4000	9.4000	9.3500	9.3500	0.000%	13	691	+57.219%
2026-04-06	9.3500	9.3500	9.3500	9.3500	-0.532%	1	678	+57.219%
2026-04-02	9.0300	9.5000	9.0300	9.4000	+4.444%	14	679	+56.383%
2026-04-01	9.1700	9.1700	9.0000	9.0000	0.000%	8	679	+63.333%
2026-03-31	9.5500	9.5500	9.0000	9.0000	+0.559%	11	673	+63.333%
2026-03-30	8.9500	8.9500	8.9500	8.9500	+0.336%	141	673	+64.246%
2026-03-27	9.1000	9.1000	8.9200	8.9200	-8.041%	25	800	+64.798%
2026-03-26	9.7000	9.7000	9.7000	9.7000	-3.000%	1	791	+51.546%
2026-03-25	10.0000	10.0000	10.0000	10.0000	+0.503%	1	790	+47.000%
2026-03-24	9.9000	9.9500	9.9000	9.9500	-1.970%	11	790	+47.739%
2026-03-23	10.1500	10.1500	10.1500	10.1500	-3.333%	3	779	+44.828%
2026-03-20	10.4500	10.5000	10.3300	10.5000	+5.000%	12	782	+40.000%
2026-03-19	10.0000	10.0000	10.0000	10.0000	-4.580%	1	770	+47.000%
2026-03-18	10.5000	10.5000	10.4800	10.4800	+1.256%	13	769	+40.267%
2026-03-12	11.0000	11.0000	10.3500	10.3500	-9.686%	4	772	+42.029%
2026-03-11	11.4600	11.4600	11.4600	11.4600	-4.500%	2	769	+28.272%
2026-03-06	11.7000	12.6200	11.7000	12.0000	0.000%	10	767	+22.500%
2026-03-05	11.8900	12.0000	11.8900	12.0000	+4.348%	2	777	+22.500%
2026-03-04	11.5000	11.5000	11.5000	11.5000	+2.222%	6	775	+27.826%
2026-03-03	10.0000	11.2500	10.0000	11.2500	+25.139%	13	769	+30.667%
2026-02-27	9.5000	9.5000	8.9900	8.9900	-3.541%	22	776	+63.515%
2026-02-26	9.2500	9.7500	9.2500	9.3200	+0.757%	22	794	+57.725%
2026-02-25	8.4500	10.0000	8.4500	9.2500	+19.355%	157	643	+58.919%
2026-02-24	7.7500	8.1300	7.4400	7.7500	-3.125%	64	643	+89.677%
2026-02-23	8.9100	9.0800	8.0000	8.0000	-19.192%	23	593	+83.750%
2026-02-20	10.0000	10.0000	9.9000	9.9000	-4.990%	2	575	+48.485%
2026-02-19	10.3000	10.4200	10.3000	10.4200	+2.660%	8	574	+41.075%
2026-02-18	11.0000	11.0000	10.1500	10.1500	+1.602%	104	574	+44.828%
2026-02-17	10.5500	10.5500	9.7500	9.9900	+2.884%	177	668	+47.147%
2026-02-13	9.8000	10.6000	9.7100	9.7100	+7.889%	131	443	+51.390%
2026-02-12	9.6500	9.6500	8.8500	9.0000	-10.000%	134	443	+63.333%
2026-02-11	10.5000	10.5000	10.0000	10.0000	-9.091%	32	332	+47.000%
2026-02-10	11.4500	11.5000	11.0000	11.0000	+5.769%	83	300	+33.636%
2026-02-09	10.0000	10.4000	10.0000	10.4000	+6.996%	18	297	+41.346%
2026-02-06	9.9300	9.9300	9.7200	9.7200	+0.310%	2	281	+51.235%
2026-02-05	9.5500	10.2000	9.5500	9.6900	-11.909%	37	279	+51.703%
2026-02-03	11.0000	11.0000	11.0000	11.0000	-12.000%	1	245	+33.636%
2026-01-29	12.5000	12.6500	12.5000	12.5000	-8.425%	35	245	+17.600%
2026-01-28	13.6500	13.6500	13.6500	13.6500	-10.784%	1	214	+7.692%
2026-01-26	15.3000	15.3000	15.3000	15.3000	+2.341%	1	213	-3.922%
2026-01-22	14.7500	15.0000	14.7500	14.9500	+2.891%	11	212	-1.672%
2026-01-21	14.5300	14.5300	14.5300	14.5300	+4.158%	20	221	+1.170%
2026-01-20	14.4000	15.0000	13.9000	13.9500	-4.452%	115	201	+5.376%
2026-01-16	14.6300	15.0000	14.6000	14.6000	-7.006%	5	81	+0.685%
2026-01-13	15.5000	15.7000	15.5000	15.7000	+5.017%	2	81	-6.369%
2026-01-05	14.9500	14.9500	14.9500	14.9500	-1.645%	1	78	-1.672%
2026-01-02	15.0000	15.2000	14.9000	15.2000	-9.899%	9	78	-3.289%
2025-12-29	16.8700	16.8700	16.8700	16.8700	+2.242%	1	79	-12.863%
2025-12-26	16.5000	17.4400	16.5000	16.5000	-1.786%	5	79	-10.909%
2025-12-24	16.5000	16.8000	16.5000	16.8000	-1.754%	9	73	-12.500%
2025-12-19	17.1000	17.1000	17.1000	17.1000	+6.875%	1	73	-14.035%
2025-12-16	16.0000	16.0000	16.0000	16.0000	+1.911%	1	72	-8.125%
2025-12-15	15.7000	15.7000	15.7000	15.7000	+0.577%	3	71	-6.369%
2025-12-09	15.6100	15.6100	15.6100	15.6100	-5.394%	1	68	-5.830%
2025-12-04	16.5000	16.5000	16.5000	16.5000	+10.000%	1	67	-10.909%
2025-12-02	15.6000	15.6000	15.0000	15.0000	+0.671%	3	66	-2.000%
2025-11-26	14.9000	14.9000	14.9000	14.9000	-5.277%	3	60	-1.342%
2025-11-21	15.7300	15.7300	15.7300	15.7300	+9.236%	1	60	-6.548%
2025-11-20	14.6500	14.6500	14.4000	14.4000	-1.167%	2	59	+2.083%
2025-11-19	14.6500	14.6500	14.5700	14.5700	-6.000%	2	58	+0.892%
2025-11-17	15.5000	15.5000	15.5000	15.5000	-9.357%	6	57	-5.161%
2025-10-31	16.9700	17.1000	16.9700	17.1000	+0.588%	2	51	-14.035%
2025-10-29	17.0000	17.0000	17.0000	17.0000	-10.385%	5	51	-13.529%
2025-10-21	18.0500	18.9700	18.0500	18.9700	+14.900%	4	46	-22.509%
2025-10-13	16.5100	16.5100	16.5100	16.5100	-7.765%	5	42	-10.963%
2025-10-06	17.9000	17.9000	17.9000	17.9000	0.000%	2	37	-17.877%
2025-09-29	18.0200	18.0200	17.9000	17.9000	+0.732%	2	35	-17.877%
2025-09-25	17.7700	17.7700	17.7700	17.7700	-1.278%	1	35	-17.276%
2025-09-24	18.0000	18.0000	18.0000	18.0000	-5.710%	1	34	-18.333%
2025-09-22	18.0100	19.3500	18.0100	19.0900	-9.953%	3	33	-22.996%
2025-09-18	21.2000	21.2000	21.2000	21.2000	0.000%	30	30	-30.660%

.dark-mode .SsbJ2J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SsbJ2J{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20280121C25TOST Jan 21 2028 25.00 Call (TOST280121C00025000)option OPRA

TOST20280121C25
TOST Jan 21 2028 25.00 Call (TOST280121C00025000)
option OPRA