Dark

TOST20280121C40
TOST Jan 21 2028 40.00 Call (TOST280121C00040000)
option OPRA

EOD

Aug 5, 2026

7.58+6.461%(+0.46)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.6000	8.0000	7.4900	7.5800	+6.461%	28	1,409	0.000%
2026-08-04	6.9500	7.1300	6.9000	7.1200	+7.068%	5	1,410	+6.461%
2026-08-03	6.6500	6.6500	6.6500	6.6500	+5.055%	4	1,413	+13.985%
2026-07-31	6.2500	6.3300	6.2500	6.3300	-3.359%	10	1,413	+19.747%
2026-07-30	6.5500	6.5500	6.5500	6.5500	-1.652%	1	1,413	+15.725%
2026-07-29	6.6000	6.6600	6.4000	6.6600	+2.304%	18	1,414	+13.814%
2026-07-28	6.2500	6.5100	6.2500	6.5100	+33.676%	61	1,417	+16.436%
2026-07-24	4.8800	4.8900	4.8700	4.8700	-0.612%	10	1,418	+55.647%
2026-07-22	4.9000	4.9000	4.9000	4.9000	-10.092%	6	1,418	+54.694%
2026-07-21	5.5500	5.5500	5.4500	5.4500	-3.880%	4	1,418	+39.083%
2026-07-20	5.0500	5.7500	5.0500	5.6700	+7.386%	24	1,418	+33.686%
2026-07-17	5.2800	5.2800	5.2800	5.2800	-6.383%	5	1,426	+43.561%
2026-07-16	5.5000	5.6500	5.5000	5.6400	-4.407%	5	1,426	+34.397%
2026-07-15	5.5000	5.9000	5.5000	5.9000	+8.257%	11	1,425	+28.475%
2026-07-13	5.4700	5.6000	5.4500	5.4500	+6.863%	3	1,414	+39.083%
2026-07-10	5.0400	5.1500	5.0400	5.1000	+6.250%	25	1,412	+48.627%
2026-07-09	4.7400	4.8000	4.7400	4.8000	+1.053%	21	1,420	+57.917%
2026-07-08	4.9000	4.9000	4.7500	4.7500	-10.038%	8	1,427	+59.579%
2026-07-06	4.9500	5.4300	4.9500	5.2800	+6.667%	15	1,424	+43.561%
2026-07-02	5.0000	5.0000	4.9500	4.9500	-0.602%	21	1,400	+53.131%
2026-07-01	5.1900	5.2000	3.8500	4.9800	+6.183%	26	1,400	+52.209%
2026-06-30	4.6900	4.6900	4.6900	4.6900	-1.263%	3	1,400	+61.620%
2026-06-29	4.0500	4.8200	4.0500	4.7500	+17.284%	25	1,400	+59.579%
2026-06-26	3.9800	4.0500	3.9800	4.0500	+2.273%	2	1,411	+87.160%
2026-06-25	4.2600	4.2600	3.8500	3.9600	+16.471%	7	1,411	+91.414%
2026-06-23	3.4000	3.4000	3.4000	3.4000	+2.719%	3	1,416	+122.941%
2026-06-22	3.3100	3.3100	3.3100	3.3100	+22.593%	1	1,416	+129.003%
2026-06-17	2.7000	2.7000	2.7000	2.7000	-29.134%	40	1,456	+180.741%
2026-06-16	3.8100	3.8100	3.8100	3.8100	+2.973%	5	1,456	+98.950%
2026-06-15	4.0000	4.0000	3.7000	3.7000	-7.500%	3	1,452	+104.865%
2026-06-12	4.0000	4.0000	4.0000	4.0000	+9.589%	2	1,452	+89.500%
2026-06-10	3.6500	3.7500	3.6500	3.6500	+1.389%	5	1,452	+107.671%
2026-06-09	3.6800	3.7000	3.6000	3.6000	0.000%	7	1,452	+110.556%
2026-06-05	3.7500	3.7500	3.6000	3.6000	-7.692%	5	1,451	+110.556%
2026-06-04	4.1000	4.1000	3.9000	3.9000	-3.704%	5	1,446	+94.359%
2026-06-03	3.9000	4.0500	3.9000	4.0500	-20.118%	10	1,441	+87.160%
2026-06-01	5.0700	5.0700	5.0700	5.0700	+19.014%	1	1,431	+49.507%
2026-05-29	4.3000	4.3000	4.2600	4.2600	+9.231%	3	1,431	+77.934%
2026-05-28	3.8000	3.9000	3.8000	3.9000	+2.632%	9	1,433	+94.359%
2026-05-27	3.8100	3.8100	3.8000	3.8000	+14.804%	7	1,427	+99.474%
2026-05-26	3.2000	3.3100	3.2000	3.3100	-5.429%	10	1,423	+129.003%
2026-05-22	3.2500	3.5000	3.2500	3.5000	+26.812%	6	1,414	+116.571%
2026-05-20	2.7600	2.7600	2.7600	2.7600	-7.383%	4	1,408	+174.638%
2026-05-15	2.9000	2.9800	2.9000	2.9800	+3.472%	4	1,408	+154.362%
2026-05-14	2.6700	2.9800	2.6700	2.8800	+12.941%	12	1,406	+163.194%
2026-05-13	2.7800	2.7800	2.5500	2.5500	-5.904%	27	1,405	+197.255%
2026-05-12	3.1500	3.1500	2.7100	2.7100	-21.449%	23	1,405	+179.705%
2026-05-11	3.7000	3.7000	3.3000	3.4500	-5.479%	13	1,405	+119.710%
2026-05-08	3.8500	3.8500	3.2500	3.6500	-36.851%	65	1,377	+107.671%
2026-05-07	5.7000	5.7800	5.7000	5.7800	+10.728%	3	1,375	+31.142%
2026-05-06	5.5600	5.5600	5.2000	5.2200	-2.430%	47	1,373	+45.211%
2026-05-05	6.0000	6.0000	5.3500	5.3500	-4.464%	3	1,326	+41.682%
2026-05-01	5.6000	5.6000	5.6000	5.6000	-6.667%	4	1,323	+35.357%
2026-04-30	6.0000	6.0000	6.0000	6.0000	+5.263%	2	1,323	+26.333%
2026-04-29	5.2500	6.0000	5.2500	5.7000	+2.703%	387	1,321	+32.982%
2026-04-27	5.5500	5.5500	5.5500	5.5500	+3.738%	1	1,524	+36.577%
2026-04-24	5.1800	5.3900	5.1800	5.3500	+0.753%	22	1,523	+41.682%
2026-04-23	5.5500	5.5500	5.3100	5.3100	-9.540%	11	1,502	+42.750%
2026-04-22	5.7500	5.8700	5.6500	5.8700	+2.982%	151	1,512	+29.131%
2026-04-20	5.7000	5.8000	5.6000	5.7000	0.000%	18	1,662	+32.982%
2026-04-17	5.8000	5.8000	5.7000	5.7000	+1.786%	9	1,650	+32.982%
2026-04-16	5.6000	5.6000	5.6000	5.6000	+19.658%	1	1,659	+35.357%
2026-04-13	4.6800	4.6800	4.6800	4.6800	+12.771%	10	1,659	+61.966%
2026-04-10	4.1500	4.1500	4.1500	4.1500	0.000%	3	1,649	+82.651%
2026-04-09	4.1500	4.2700	4.1000	4.1500	-20.192%	46	1,646	+82.651%
2026-04-08	5.2000	5.2000	5.2000	5.2000	+6.776%	1	1,616	+45.769%
2026-04-07	5.1500	5.1500	4.8700	4.8700	+0.412%	2	1,617	+55.647%
2026-04-06	4.9500	4.9500	4.8500	4.8500	+8.989%	2	1,615	+56.289%
2026-04-01	4.7000	4.7000	4.4500	4.4500	-7.292%	23	1,615	+70.337%
2026-03-31	4.8000	4.8000	4.8000	4.8000	+2.128%	1	1,632	+57.917%
2026-03-30	4.7000	4.7000	4.7000	4.7000	+4.444%	1	1,632	+61.277%
2026-03-27	4.9000	4.9000	4.5000	4.5000	-13.462%	9	1,631	+68.444%
2026-03-26	5.2000	5.2000	5.2000	5.2000	+2.970%	166	1,622	+45.769%
2026-03-24	5.0500	5.0500	5.0500	5.0500	-8.182%	4	1,786	+50.099%
2026-03-23	5.5000	5.5000	5.5000	5.5000	-3.509%	1	1,786	+37.818%
2026-03-17	5.7000	5.7000	5.7000	5.7000	-5.000%	1	1,787	+32.982%
2026-03-12	6.0000	6.0000	6.0000	6.0000	-0.826%	1	1,786	+26.333%
2026-03-09	6.0500	6.0500	6.0500	6.0500	-6.923%	1	1,785	+25.289%
2026-03-06	6.5000	6.5000	6.5000	6.5000	+6.209%	1	1,786	+16.615%
2026-03-05	6.7000	6.7000	6.1200	6.1200	+7.368%	7	1,787	+23.856%
2026-03-04	5.7000	5.7000	5.7000	5.7000	+1.786%	4	1,785	+32.982%
2026-03-02	5.6000	5.6000	5.6000	5.6000	+25.280%	10	1,789	+35.357%
2026-02-26	5.0500	5.0500	4.4700	4.4700	+0.449%	28	1,779	+69.575%
2026-02-25	4.0000	4.4500	4.0000	4.4500	+11.250%	2	1,799	+70.337%
2026-02-24	3.8000	4.0000	3.8000	4.0000	+3.093%	35	1,799	+89.500%
2026-02-23	4.0000	4.9000	3.8800	3.8800	-25.385%	112	1,824	+95.361%
2026-02-19	5.3000	5.3000	5.2000	5.2000	-9.722%	5	1,731	+45.769%
2026-02-18	5.1600	5.7600	5.1600	5.7600	+11.197%	5	1,731	+31.597%
2026-02-17	5.5000	5.5000	5.1000	5.1800	+2.574%	613	1,731	+46.332%
2026-02-13	5.5500	5.5500	5.0500	5.0500	+10.989%	13	1,119	+50.099%
2026-02-12	4.7500	4.7500	4.3800	4.5500	-12.500%	52	1,119	+66.593%
2026-02-11	5.1400	5.2200	5.1400	5.2000	-13.333%	13	1,097	+45.769%
2026-02-10	6.0000	6.0000	6.0000	6.0000	+16.505%	1	1,085	+26.333%
2026-02-09	4.8000	5.1500	4.8000	5.1500	+3.000%	2	1,084	+47.184%
2026-02-06	5.0400	5.0400	5.0000	5.0000	-1.961%	2	1,084	+51.600%
2026-02-05	5.1500	5.1500	5.1000	5.1000	-4.673%	2	1,082	+48.627%
2026-02-04	5.3500	5.3500	5.3500	5.3500	-0.558%	10	1,080	+41.682%
2026-02-03	6.5000	6.5000	4.9500	5.3800	-24.860%	17	1,080	+40.892%
2026-02-02	7.1600	7.1600	7.1600	7.1600	+3.022%	3	1,072	+5.866%
2026-01-29	6.9500	6.9500	6.9500	6.9500	-10.897%	1	1,075	+9.065%
2026-01-27	7.6500	7.8000	7.5000	7.8000	-7.143%	15	1,074	-2.821%
2026-01-26	8.4000	8.4000	8.4000	8.4000	-1.176%	1	1,064	-9.762%
2026-01-22	8.5700	8.5700	8.5000	8.5000	+6.250%	14	1,063	-10.824%
2026-01-21	7.9700	8.0000	7.9700	8.0000	-0.498%	8	1,057	-5.250%
2026-01-20	8.4000	8.4000	7.8300	8.0400	-1.350%	8	1,049	-5.721%
2026-01-16	8.7500	8.7500	7.9000	8.1500	-4.118%	4	1,041	-6.994%
2026-01-15	8.5000	8.5000	8.5000	8.5000	-9.091%	5	1,041	-10.824%
2026-01-14	9.3500	9.3500	9.3500	9.3500	+4.469%	1	1,036	-18.930%
2026-01-13	8.8200	9.2000	8.8200	8.9500	-6.771%	15	1,036	-15.307%
2026-01-08	9.6000	9.6000	9.6000	9.6000	+0.104%	1	1,024	-21.042%
2026-01-07	9.5900	9.5900	9.5900	9.5900	+10.867%	1	1,024	-20.959%
2026-01-05	8.6500	8.6500	8.6500	8.6500	-7.881%	2	1,022	-12.370%
2025-12-31	9.4200	9.4200	9.3900	9.3900	-3.889%	2	1,022	-19.276%
2025-12-30	9.7800	9.9300	9.7600	9.7700	-0.610%	500	1,022	-22.416%
2025-12-23	9.8000	10.2000	9.8000	9.8300	+3.365%	32	522	-22.889%
2025-12-15	9.6600	9.6600	9.5100	9.5100	+2.922%	3	495	-20.294%
2025-12-08	9.7100	9.7100	9.2400	9.2400	-6.667%	3	492	-17.965%
2025-12-05	9.2000	9.9000	9.2000	9.9000	+6.452%	2	489	-23.434%
2025-12-04	9.5000	9.5000	9.3000	9.3000	+10.059%	4	491	-18.495%
2025-12-02	8.4500	8.4500	8.4500	8.4500	-8.649%	1	489	-10.296%
2025-12-01	9.2500	9.2500	9.2500	9.2500	+5.114%	1	489	-18.054%
2025-11-28	8.8000	8.8000	8.8000	8.8000	+0.114%	1	490	-13.864%
2025-11-26	8.5000	8.7900	8.4000	8.7900	+5.904%	7	482	-13.766%
2025-11-25	8.5000	8.5000	8.3000	8.3000	-9.783%	21	482	-8.675%
2025-11-21	8.7000	9.2000	8.7000	9.2000	+15.000%	6	501	-17.609%
2025-11-19	8.5600	8.7000	8.0000	8.0000	-19.598%	6	500	-5.250%
2025-11-18	9.9500	9.9500	9.9500	9.9500	+7.220%	11	496	-23.819%
2025-11-17	9.6300	9.6300	9.2800	9.2800	-13.271%	9	495	-18.319%
2025-11-12	10.7000	10.7000	10.7000	10.7000	-2.727%	10	488	-29.159%
2025-11-11	11.0000	11.0000	11.0000	11.0000	+10.775%	5	498	-31.091%
2025-11-07	9.7800	9.9300	9.7800	9.9300	-8.141%	2	503	-23.666%
2025-11-06	10.8100	10.8100	10.8100	10.8100	-10.290%	1	503	-29.880%
2025-11-05	11.3000	12.0500	11.3000	12.0500	+18.602%	32	502	-37.095%
2025-11-03	10.8000	11.7500	10.0000	10.1600	+2.213%	17	477	-25.394%
2025-10-31	9.9400	9.9400	9.9400	9.9400	+11.186%	150	477	-23.742%
2025-10-30	9.3400	9.3400	8.9400	8.9400	-11.485%	12	327	-15.213%
2025-10-29	10.2000	10.2000	9.7700	10.1000	-10.222%	16	325	-24.950%
2025-10-28	11.8000	11.8000	11.2500	11.2500	-2.174%	5	310	-32.622%
2025-10-27	11.5000	11.5000	11.5000	11.5000	-3.361%	20	285	-34.087%
2025-10-24	12.0100	12.0100	11.9000	11.9000	+0.847%	2	285	-36.303%
2025-10-23	12.1500	12.1500	11.7500	11.8000	+0.511%	15	285	-35.763%
2025-10-22	12.2500	12.2500	11.7400	11.7400	-2.167%	60	270	-35.434%
2025-10-21	11.3500	12.0000	11.3500	12.0000	+4.803%	2	210	-36.833%
2025-10-17	11.4500	11.4500	11.4500	11.4500	+8.019%	2	208	-33.799%
2025-10-16	10.6000	10.6000	10.6000	10.6000	-3.636%	1	206	-28.491%
2025-10-15	11.0000	11.0000	11.0000	11.0000	+10.000%	1	205	-31.091%
2025-10-10	10.0000	10.0000	10.0000	10.0000	-5.660%	1	206	-24.200%
2025-10-07	10.6000	10.6000	10.6000	10.6000	+1.435%	2	205	-28.491%
2025-10-06	10.4500	10.4500	10.4500	10.4500	-1.415%	4	204	-27.464%
2025-09-29	10.6000	10.6000	10.6000	10.6000	-0.469%	1	200	-28.491%
2025-09-26	10.6500	10.6500	10.6500	10.6500	+0.948%	1	199	-28.826%
2025-09-25	10.6200	10.6200	10.5500	10.5500	-3.211%	3	198	-28.152%
2025-09-24	11.0000	11.0200	10.7100	10.9000	-2.242%	98	198	-30.459%
2025-09-23	11.4500	11.4500	11.1500	11.1500	-7.083%	86	103	-32.018%
2025-09-22	12.7500	12.8200	10.5500	12.0000	-14.286%	10	17	-36.833%
2025-09-18	14.0000	14.0000	14.0000	14.0000	+11.199%	5	9	-45.857%
2025-09-17	12.5900	12.5900	12.5900	12.5900	+2.776%	1	4	-39.793%
2025-09-16	12.0000	12.2500	12.0000	12.2500	-3.922%	2	3	-38.122%
2025-09-15	12.7500	12.7500	12.7500	12.7500	0.000%	1	1	-40.549%

.dark-mode .ZgLDgD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZgLDgD{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20280121C40TOST Jan 21 2028 40.00 Call (TOST280121C00040000)option OPRA

TOST20280121C40
TOST Jan 21 2028 40.00 Call (TOST280121C00040000)
option OPRA