Dark

TOST20280121C50
TOST Jan 21 2028 50.00 Call (TOST280121C00050000)
option OPRA

EOD

Aug 5, 2026

4.67+2.637%(+0.12)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.1000	5.3000	4.6700	4.6700	+2.637%	8	6,403	0.000%
2026-08-04	4.3500	4.5500	4.3500	4.5500	+9.375%	22	6,399	+2.637%
2026-08-03	4.1300	4.2000	4.1300	4.1600	+1.463%	65	6,392	+12.260%
2026-07-30	3.5000	4.1000	3.5000	4.1000	-2.381%	7	6,417	+13.902%
2026-07-29	4.2000	4.2000	4.2000	4.2000	0.000%	5	6,413	+11.190%
2026-07-28	3.9000	4.2000	3.9000	4.2000	+29.231%	28	6,408	+11.190%
2026-07-27	3.2500	3.2500	3.2500	3.2500	+11.684%	2	6,430	+43.692%
2026-07-24	2.8500	2.9100	2.8500	2.9100	+5.054%	6	6,432	+60.481%
2026-07-23	2.8300	2.8300	2.7700	2.7700	-15.291%	2	6,432	+68.592%
2026-07-22	3.2000	3.2700	3.2000	3.2700	-4.665%	7	6,434	+42.813%
2026-07-21	3.4100	3.4300	3.4100	3.4300	-1.153%	2	6,435	+36.152%
2026-07-20	3.4700	3.4700	3.4700	3.4700	+4.518%	1	6,437	+34.582%
2026-07-17	3.3200	3.3200	3.3200	3.3200	-5.143%	12	6,438	+40.663%
2026-07-16	3.5000	3.5000	3.4900	3.5000	-4.372%	8	6,426	+33.429%
2026-07-15	3.5000	3.6600	3.4000	3.6600	+20.000%	96	6,427	+27.596%
2026-07-14	3.0500	3.0500	3.0500	3.0500	-4.688%	1	6,430	+53.115%
2026-07-13	3.6500	3.6500	3.2000	3.2000	+4.918%	12	6,430	+45.938%
2026-07-10	3.0500	3.0500	3.0500	3.0500	-0.651%	1	6,431	+53.115%
2026-07-09	3.3000	3.3000	2.8700	3.0700	+2.333%	26	6,431	+52.117%
2026-07-08	3.0000	3.0000	3.0000	3.0000	-3.537%	1	6,431	+55.667%
2026-07-07	3.1100	3.1100	3.1100	3.1100	-8.529%	2	6,431	+50.161%
2026-07-06	3.0000	3.4000	2.9900	3.4000	+14.094%	23	6,429	+37.353%
2026-07-02	2.9800	2.9800	2.9800	2.9800	-0.667%	1	6,426	+56.711%
2026-07-01	3.1300	3.1500	3.0000	3.0000	+1.351%	16	6,426	+55.667%
2026-06-30	3.0000	3.0000	2.9600	2.9600	-1.333%	5	6,426	+57.770%
2026-06-29	3.0000	3.0000	3.0000	3.0000	+9.091%	5	6,422	+55.667%
2026-06-26	2.5000	2.7500	2.5000	2.7500	+10.000%	47	6,422	+69.818%
2026-06-24	2.5000	2.5300	2.4000	2.5000	+25.000%	91	6,421	+86.800%
2026-06-23	2.0600	2.0600	2.0000	2.0000	0.000%	11	6,348	+133.500%
2026-06-22	2.2000	2.2400	2.0000	2.0000	-16.667%	6	6,347	+133.500%
2026-06-18	2.4000	2.4000	2.4000	2.4000	+1.266%	1	6,347	+94.583%
2026-06-16	2.2500	2.3700	2.2500	2.3700	-1.660%	29	6,347	+97.046%
2026-06-15	2.3800	2.4100	2.3800	2.4100	+0.417%	4	6,371	+93.776%
2026-06-12	2.2400	2.4000	2.2400	2.4000	+5.263%	7	6,371	+94.583%
2026-06-11	2.2000	2.2800	2.1000	2.2800	-1.299%	30	6,371	+104.825%
2026-06-10	2.3100	2.3100	2.3100	2.3100	+2.667%	2	6,372	+102.165%
2026-06-09	2.2000	2.2500	2.2000	2.2500	+2.273%	60	6,372	+107.556%
2026-06-08	2.2800	2.3000	2.2000	2.2000	-2.222%	31	6,362	+112.273%
2026-06-05	2.4400	2.4400	2.2500	2.2500	-19.065%	25	6,341	+107.556%
2026-06-04	2.6000	2.7800	2.6000	2.7800	+6.513%	3	6,335	+67.986%
2026-06-03	2.7300	2.7300	2.5000	2.6100	-8.421%	11	6,336	+78.927%
2026-06-02	4.0500	4.0500	2.7500	2.8500	-16.176%	8	6,333	+63.860%
2026-06-01	3.1000	3.4600	3.1000	3.4000	+25.926%	17	6,332	+37.353%
2026-05-29	2.5500	2.7100	2.5500	2.7000	+9.312%	146	6,332	+72.963%
2026-05-28	2.2000	2.4800	2.2000	2.4700	+3.782%	101	6,307	+89.069%
2026-05-27	2.4000	2.4000	2.3800	2.3800	+10.698%	15	6,288	+96.218%
2026-05-26	1.9400	2.1500	1.9100	2.1500	+6.965%	22	6,278	+117.209%
2026-05-21	2.0100	2.0100	2.0100	2.0100	+8.649%	2	6,278	+132.338%
2026-05-20	2.0200	2.0200	1.8500	1.8500	0.000%	32	6,278	+152.432%
2026-05-19	1.8500	1.8500	1.8500	1.8500	+8.824%	27	6,285	+152.432%
2026-05-18	1.7000	1.7000	1.7000	1.7000	-7.609%	2	6,285	+174.706%
2026-05-15	1.7500	1.8400	1.7500	1.8400	+8.235%	12	6,285	+153.804%
2026-05-14	1.5500	1.7500	1.5500	1.7000	+11.111%	445	6,283	+174.706%
2026-05-13	1.5500	1.5800	1.5100	1.5300	-6.707%	46	6,279	+205.229%
2026-05-12	1.8800	1.8800	1.6300	1.6400	-19.608%	4,402	6,279	+184.756%
2026-05-11	2.2000	2.2000	1.9500	2.0400	-9.333%	81	6,279	+128.922%
2026-05-08	2.4500	2.4600	2.1000	2.2500	-37.500%	126	2,775	+107.556%
2026-05-07	3.6000	3.6000	3.6000	3.6000	+7.463%	2	2,790	+29.722%
2026-05-06	3.3800	3.4100	3.3500	3.3500	-2.899%	8	2,789	+39.403%
2026-05-05	3.6500	3.6500	3.4500	3.4500	-11.538%	4	2,785	+35.362%
2026-05-04	3.9000	3.9000	3.9000	3.9000	+4.000%	2	2,785	+19.744%
2026-05-01	3.6500	3.7500	3.6500	3.7500	+8.696%	25	2,785	+24.533%
2026-04-30	3.5500	3.5700	3.4500	3.4500	-5.479%	176	2,785	+35.362%
2026-04-28	3.6500	3.7000	3.6500	3.6500	+4.286%	58	2,611	+27.945%
2026-04-24	3.5000	3.5000	3.5000	3.5000	+7.692%	1	2,611	+33.429%
2026-04-23	3.3500	3.3500	3.2500	3.2500	-14.021%	58	2,610	+43.692%
2026-04-22	3.7800	3.7800	3.7800	3.7800	+3.562%	10	2,587	+23.545%
2026-04-21	3.6500	3.6500	3.6500	3.6500	-2.667%	4	2,587	+27.945%
2026-04-17	3.7500	3.7500	3.7500	3.7500	+11.940%	2	2,589	+24.533%
2026-04-15	3.3500	3.3500	3.3500	3.3500	+8.065%	2	2,589	+39.403%
2026-04-14	3.1000	3.1000	3.1000	3.1000	+21.569%	2	2,589	+50.645%
2026-04-09	2.6500	2.6500	2.5500	2.5500	-16.393%	4	2,587	+83.137%
2026-04-07	3.0500	3.0500	3.0500	3.0500	-4.688%	4	2,587	+53.115%
2026-04-01	2.9000	3.3700	2.9000	3.2000	+6.667%	5	2,584	+45.938%
2026-03-31	3.0000	3.0000	3.0000	3.0000	+1.010%	1	2,583	+55.667%
2026-03-27	3.0000	3.0000	2.9700	2.9700	-10.272%	3	2,583	+57.239%
2026-03-26	3.2500	3.3100	3.2500	3.3100	-6.761%	6	2,585	+41.088%
2026-03-23	3.5500	3.5500	3.5500	3.5500	0.000%	1	2,585	+31.549%
2026-03-20	3.5500	3.5500	3.5500	3.5500	-1.389%	2	2,585	+31.549%
2026-03-19	3.5000	3.6000	3.5000	3.6000	-2.703%	6	2,585	+29.722%
2026-03-11	3.7000	3.7000	3.7000	3.7000	-5.128%	1	2,588	+26.216%
2026-03-10	3.7000	3.9000	3.7000	3.9000	+2.632%	3	2,588	+19.744%
2026-03-09	3.8000	3.8000	3.8000	3.8000	-6.863%	1	2,586	+22.895%
2026-03-06	4.5000	4.6700	4.0800	4.0800	+3.291%	24	2,586	+14.461%
2026-03-04	3.9500	3.9500	3.9500	3.9500	-5.952%	4	2,584	+18.228%
2026-03-03	3.5000	4.2000	3.5000	4.2000	+12.000%	30	2,584	+11.190%
2026-03-02	3.0000	3.7500	3.0000	3.7500	+20.968%	16	2,563	+24.533%
2026-02-27	2.7200	3.1000	2.7200	3.1000	+10.714%	25	2,554	+50.645%
2026-02-25	2.8000	2.8000	2.8000	2.8000	+13.821%	2	2,574	+66.786%
2026-02-24	2.2800	2.5100	2.2800	2.4600	-3.529%	34	2,574	+89.837%
2026-02-23	2.9000	2.9000	2.5500	2.5500	-17.742%	39	2,571	+83.137%
2026-02-20	3.3600	3.3600	3.0500	3.1000	-4.615%	4	2,570	+50.645%
2026-02-19	3.4000	3.4000	3.2500	3.2500	-2.985%	4	2,568	+43.692%
2026-02-18	3.5000	3.5500	3.3500	3.3500	+3.077%	14	2,570	+39.403%
2026-02-17	3.4400	3.4700	3.2500	3.2500	-6.877%	232	2,575	+43.692%
2026-02-13	3.5500	3.7000	3.4000	3.4900	+20.345%	90	2,445	+33.811%
2026-02-12	3.2500	3.2500	2.8800	2.9000	-10.769%	21	2,445	+61.034%
2026-02-11	3.2500	3.2500	3.2500	3.2500	-12.634%	1	2,436	+43.692%
2026-02-09	3.5300	3.7200	3.5300	3.7200	+16.250%	9	2,436	+25.538%
2026-02-06	3.2400	3.2400	3.2000	3.2000	-6.158%	2	2,429	+45.938%
2026-02-05	3.4100	3.4100	3.4100	3.4100	-0.292%	2	2,427	+36.950%
2026-02-04	3.5000	3.5000	3.2400	3.4200	+0.588%	3	2,425	+36.550%
2026-02-03	3.8000	3.9500	3.4000	3.4000	-24.612%	5	2,424	+37.353%
2026-02-02	4.5100	4.5100	4.5100	4.5100	+0.222%	80	2,422	+3.548%
2026-01-30	4.4500	4.5500	4.4500	4.5000	-1.099%	10	2,350	+3.778%
2026-01-29	4.5500	4.5500	4.5500	4.5500	-1.302%	2	2,341	+2.637%
2026-01-28	5.0000	5.0000	4.6100	4.6100	-7.800%	24	2,339	+1.302%
2026-01-27	5.1000	5.1000	4.9100	5.0000	-6.542%	257	2,337	-6.600%
2026-01-26	5.3500	5.3500	5.3500	5.3500	-3.080%	1	2,130	-12.710%
2026-01-23	5.5200	5.5200	5.5200	5.5200	+4.151%	1	2,130	-15.399%
2026-01-21	5.2400	5.4300	5.2400	5.3000	-18.462%	22	2,129	-11.887%
2026-01-20	6.5000	6.5000	6.5000	6.5000	+17.117%	1	2,109	-28.154%
2026-01-15	5.7000	5.7000	5.5500	5.5500	-9.609%	2	2,109	-15.856%
2026-01-13	6.1400	6.1400	6.1400	6.1400	-9.706%	1	2,108	-23.941%
2026-01-08	6.8000	6.8000	6.8000	6.8000	+17.241%	1	2,108	-31.324%
2026-01-05	5.6000	5.8000	5.6000	5.8000	+3.571%	6	2,107	-19.483%
2026-01-02	5.7600	5.7600	5.5000	5.6000	-17.037%	5	2,107	-16.607%
2025-12-26	7.1000	7.1000	6.7000	6.7500	-22.857%	24	2,105	-30.815%
2025-12-23	8.7900	8.8000	8.7500	8.7500	+25.000%	30	2,101	-46.629%
2025-12-18	7.0000	7.0000	7.0000	7.0000	+14.754%	1	2,076	-33.286%
2025-12-16	6.2300	6.2300	6.1000	6.1000	-2.400%	11	2,076	-23.443%
2025-12-15	6.2500	6.2500	6.2500	6.2500	+1.626%	1	2,075	-25.280%
2025-12-09	6.3000	6.4000	6.1500	6.1500	-4.651%	15	2,075	-24.065%
2025-12-04	6.5000	6.5000	6.4500	6.4500	+3.531%	2	2,060	-27.597%
2025-12-03	6.2300	6.2300	6.2300	6.2300	-1.111%	1	2,059	-25.040%
2025-12-01	5.7600	6.3000	5.7600	6.3000	+10.915%	2	2,058	-25.873%
2025-11-26	5.6800	5.6800	5.6800	5.6800	+2.342%	12	2,047	-17.782%
2025-11-25	5.7200	5.8000	5.5500	5.5500	-7.500%	18	2,047	-15.856%
2025-11-24	6.0000	6.0000	6.0000	6.0000	-6.542%	1	2,032	-22.167%
2025-11-21	6.0000	6.4200	6.0000	6.4200	+15.676%	12	2,032	-27.259%
2025-11-20	5.7000	5.7000	5.5500	5.5500	+0.909%	2	2,025	-15.856%
2025-11-19	5.8600	5.8600	5.5000	5.5000	-8.333%	17	2,025	-15.091%
2025-11-18	6.1800	6.1800	6.0000	6.0000	-3.382%	3	2,025	-22.167%
2025-11-17	6.6000	6.6000	6.2100	6.2100	-19.871%	5	2,024	-24.799%
2025-11-14	7.1000	8.1000	7.1000	7.7500	0.000%	3	2,023	-39.742%
2025-11-10	7.7500	7.7500	7.7500	7.7500	+14.307%	6	2,024	-39.742%
2025-11-07	7.1000	7.1000	6.5400	6.7800	-5.175%	20	2,024	-31.121%
2025-11-06	7.6000	7.9500	7.1500	7.1500	-27.923%	121	2,005	-34.685%
2025-11-05	9.9200	9.9200	9.9200	9.9200	+41.714%	4	2,016	-52.923%
2025-11-04	7.0000	7.0000	7.0000	7.0000	-5.277%	1	2,016	-33.286%
2025-11-03	7.6500	7.6500	7.3900	7.3900	+15.469%	4	2,018	-36.806%
2025-10-30	6.7800	6.7800	6.4000	6.4000	-7.914%	13	2,018	-27.031%
2025-10-29	7.3000	7.3000	6.9500	6.9500	-18.235%	8	2,021	-32.806%
2025-10-27	8.5000	8.5000	8.5000	8.5000	+4.294%	1	2,015	-45.059%
2025-10-24	8.3500	8.3500	8.1500	8.1500	+4.891%	3	2,015	-42.699%
2025-10-20	7.7700	7.7700	7.7700	7.7700	-1.770%	1	2,015	-39.897%
2025-10-15	7.9100	7.9100	7.9100	7.9100	+25.955%	1	2,015	-40.961%
2025-10-14	6.2800	6.2800	6.2800	6.2800	-3.385%	2	2,014	-25.637%
2025-10-13	6.5000	6.5000	6.5000	6.5000	+6.557%	10	2,014	-28.154%
2025-10-10	6.3000	6.3000	6.0000	6.1000	-12.230%	8	2,014	-23.443%
2025-10-09	7.3500	9.0000	6.9500	6.9500	-4.795%	4	2,014	-32.806%
2025-10-07	7.1500	7.3000	7.1500	7.3000	+6.414%	27	2,014	-36.027%
2025-10-06	6.9500	6.9500	6.8600	6.8600	+2.388%	4	2,014	-31.924%
2025-10-03	6.7000	6.7000	6.7000	6.7000	+8.065%	1	2,017	-30.299%
2025-10-02	6.3600	6.3600	6.2000	6.2000	-4.615%	3	2,017	-24.677%
2025-10-01	6.5000	6.5000	6.3000	6.5000	-3.704%	5	2,016	-28.154%
2025-09-30	7.0000	7.0000	6.6500	6.7500	-4.255%	35	2,016	-30.815%
2025-09-26	7.0500	7.0500	7.0500	7.0500	-2.759%	2,000	2,016	-33.759%
2025-09-25	7.2500	7.2500	7.2500	7.2500	-8.575%	1	16	-35.586%
2025-09-23	7.9300	7.9300	7.9300	7.9300	+0.635%	1	15	-41.110%
2025-09-22	7.8800	7.8800	7.8800	7.8800	-16.437%	10	14	-40.736%
2025-09-19	9.4300	9.4300	9.4300	9.4300	+4.778%	1	4	-50.477%
2025-09-17	9.0000	9.0000	9.0000	9.0000	0.000%	3	3	-48.111%

.dark-mode .MLsC4G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MLsC4G{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20280121C50TOST Jan 21 2028 50.00 Call (TOST280121C00050000)option OPRA

TOST20280121C50
TOST Jan 21 2028 50.00 Call (TOST280121C00050000)
option OPRA