Dark

TOST20260918P23
TOST Sep 18 2026 23.00 Put (TOST260918P00023000)
option OPRA

EOD

Aug 5, 2026

0.0600-45.455%(-0.0500)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0700	0.0700	0.0600	0.0600	-45.455%	32	2,024	0.000%
2026-08-04	0.1100	0.1900	0.1100	0.1100	-26.667%	14	2,026	-45.455%
2026-08-03	0.2100	0.2100	0.1500	0.1500	-25.000%	7	2,029	-60.000%
2026-07-29	0.1900	0.2000	0.1800	0.2000	-20.000%	7	2,028	-70.000%
2026-07-28	0.2000	0.2500	0.2000	0.2500	-13.793%	2	2,029	-76.000%
2026-07-27	0.3900	0.3900	0.2900	0.2900	-38.298%	4	2,030	-79.310%
2026-07-24	0.4900	0.5000	0.4600	0.4700	-14.545%	18	2,038	-87.234%
2026-07-23	0.4800	0.5500	0.4800	0.5500	+27.907%	9	2,049	-89.091%
2026-07-22	0.4300	0.4300	0.4300	0.4300	+19.444%	1	2,048	-86.047%
2026-07-21	0.3600	0.3600	0.3600	0.3600	+5.882%	2	2,049	-83.333%
2026-07-20	0.4300	0.4300	0.3400	0.3400	-12.821%	17	2,047	-82.353%
2026-07-16	0.3800	0.4000	0.3800	0.3900	-2.500%	69	2,047	-84.615%
2026-07-15	0.4000	0.4500	0.4000	0.4000	-16.667%	15	2,016	-85.000%
2026-07-14	0.5500	0.5500	0.4800	0.4800	+9.091%	3	2,027	-87.500%
2026-07-13	0.4400	0.4400	0.4400	0.4400	-26.667%	3	2,026	-86.364%
2026-07-10	0.5900	0.6000	0.5900	0.6000	-13.043%	2	2,028	-90.000%
2026-07-09	0.5200	0.6900	0.5200	0.6900	0.000%	2	2,028	-91.304%
2026-07-08	0.6400	0.7000	0.6400	0.6900	+25.455%	3	2,027	-91.304%
2026-07-07	0.5300	0.7000	0.5300	0.5500	-3.509%	570	2,028	-89.091%
2026-07-06	0.6000	0.6000	0.5700	0.5700	-22.973%	2	1,550	-89.474%
2026-07-02	0.8200	0.8200	0.7000	0.7400	0.000%	17	1,550	-91.892%
2026-07-01	0.8000	0.8000	0.7400	0.7400	-12.941%	4	1,550	-91.892%
2026-06-30	0.9500	0.9500	0.8500	0.8500	-34.615%	46	1,547	-92.941%
2026-06-25	1.2600	1.3000	1.2600	1.3000	-30.851%	40	1,548	-95.385%
2026-06-23	1.8600	1.9100	1.8600	1.8800	-2.083%	11	1,575	-96.809%
2026-06-22	1.9200	1.9200	1.9200	1.9200	+1.053%	3	1,575	-96.875%
2026-06-18	1.9800	1.9800	1.9000	1.9000	+11.111%	15	1,556	-96.842%
2026-06-17	1.7100	1.7100	1.7100	1.7100	-3.933%	27	1,556	-96.491%
2026-06-16	1.7800	1.7800	1.7800	1.7800	-3.784%	3	1,556	-96.629%
2026-06-15	1.7500	1.8500	1.6900	1.8500	-7.035%	289	1,572	-96.757%
2026-06-12	1.9600	1.9900	1.9600	1.9900	-12.335%	6	1,572	-96.985%
2026-06-11	2.2700	2.3300	2.2600	2.2700	+4.128%	86	1,572	-97.357%
2026-06-09	2.1800	2.1800	2.1800	2.1800	-7.234%	3	1,505	-97.248%
2026-06-08	2.2600	2.3500	2.2300	2.3500	+3.982%	15	1,505	-97.447%
2026-06-05	2.3400	2.3400	2.2600	2.2600	+59.155%	2	1,504	-97.345%
2026-06-01	1.5000	1.5600	1.3700	1.4200	-24.468%	405	1,503	-95.775%
2026-05-29	1.8800	1.8800	1.8800	1.8800	-8.738%	3	1,327	-96.809%
2026-05-28	2.1300	2.1300	2.0600	2.0600	-6.787%	5	1,327	-97.087%
2026-05-27	2.2100	2.2100	2.2100	2.2100	-17.537%	3	1,326	-97.285%
2026-05-26	2.7000	2.7500	2.5300	2.6800	-1.107%	59	1,326	-97.761%
2026-05-22	2.6800	2.7200	2.6800	2.7100	-0.368%	7	1,359	-97.786%
2026-05-20	2.7200	2.7200	2.7200	2.7200	-9.635%	1	1,365	-97.794%
2026-05-19	3.0000	3.0100	3.0000	3.0100	+3.793%	22	1,366	-98.007%
2026-05-18	2.9500	2.9500	2.9000	2.9000	+1.045%	6	1,366	-97.931%
2026-05-15	2.8700	2.8700	2.8700	2.8700	+4.364%	1	1,366	-97.909%
2026-05-14	2.8600	2.8600	2.7200	2.7500	-11.003%	16	1,364	-97.818%
2026-05-13	3.0000	3.0900	2.8000	3.0900	+13.603%	21	1,365	-98.058%
2026-05-12	2.8100	2.8200	2.6000	2.7200	+23.077%	1,064	1,365	-97.794%
2026-05-11	2.1900	2.4300	2.1900	2.2100	+5.742%	101	1,365	-97.285%
2026-05-08	2.3000	2.3000	2.0400	2.0900	+54.815%	68	654	-97.129%
2026-05-07	1.3500	1.3500	1.3500	1.3500	-10.000%	3	612	-95.556%
2026-05-06	1.5100	1.5100	1.5000	1.5000	+2.041%	26	612	-96.000%
2026-05-05	1.4700	1.4700	1.4600	1.4700	+3.521%	25	612	-95.918%
2026-05-04	1.2800	1.4200	1.2600	1.4200	-5.333%	22	592	-95.775%
2026-05-01	1.5000	1.5000	1.5000	1.5000	-6.832%	2	579	-96.000%
2026-04-30	1.7200	1.7200	1.6100	1.6100	-2.424%	2	579	-96.273%
2026-04-29	1.7000	1.7000	1.6400	1.6500	+4.430%	108	577	-96.364%
2026-04-28	1.7100	1.7100	1.5800	1.5800	-4.242%	8	529	-96.203%
2026-04-27	1.6300	1.6500	1.5700	1.6500	-6.780%	15	529	-96.364%
2026-04-24	1.7700	1.7700	1.7700	1.7700	-3.279%	5	526	-96.610%
2026-04-23	1.6700	1.8300	1.6700	1.8300	+17.308%	13	521	-96.721%
2026-04-22	1.5600	1.5600	1.5600	1.5600	-3.106%	1	520	-96.154%
2026-04-21	1.5700	1.6100	1.5700	1.6100	+1.899%	2	518	-96.273%
2026-04-20	1.6900	1.6900	1.5800	1.5800	-1.863%	4	518	-96.203%
2026-04-17	1.7400	1.7400	1.5900	1.6100	-8.000%	42	518	-96.273%
2026-04-16	1.7500	1.7500	1.7500	1.7500	-8.377%	2	506	-96.571%
2026-04-15	1.9200	1.9200	1.8800	1.9100	-5.911%	79	506	-96.859%
2026-04-14	2.0000	2.0400	2.0000	2.0300	-11.739%	6	501	-97.044%
2026-04-13	2.3300	2.3300	2.3000	2.3000	-10.156%	6	495	-97.391%
2026-04-10	2.5600	2.5600	2.5400	2.5600	-1.916%	4	493	-97.656%
2026-04-09	2.7000	2.7000	2.6100	2.6100	+12.987%	29	489	-97.701%
2026-04-06	2.3000	2.3100	2.3000	2.3100	-5.714%	3	485	-97.403%
2026-04-02	2.4500	2.4500	2.4500	2.4500	-9.926%	3	482	-97.551%
2026-04-01	2.6800	2.7300	2.6800	2.7200	+0.741%	10	482	-97.794%
2026-03-30	2.8400	2.8600	2.6800	2.7000	-1.818%	120	474	-97.778%
2026-03-27	2.7200	2.7500	2.7000	2.7500	+11.336%	10	386	-97.818%
2026-03-25	2.4700	2.4700	2.4700	2.4700	+5.556%	3	387	-97.571%
2026-03-23	2.2700	2.3400	2.2700	2.3400	-4.098%	9	387	-97.436%
2026-03-20	2.3500	2.4400	2.3500	2.4400	+20.792%	2	390	-97.541%
2026-03-17	2.0200	2.0200	2.0200	2.0200	-9.009%	9	390	-97.030%
2026-03-16	2.2500	2.3500	2.1000	2.2200	+5.714%	60	381	-97.297%
2026-03-10	2.1000	2.1000	2.1000	2.1000	-4.977%	5	373	-97.143%
2026-03-09	2.2100	2.2100	2.2100	2.2100	+20.765%	3	368	-97.285%
2026-03-05	1.8100	1.8300	1.8100	1.8300	-2.139%	4	368	-96.721%
2026-03-04	2.0100	2.0100	1.8700	1.8700	-23.045%	104	368	-96.791%
2026-03-03	2.4500	2.4500	2.4300	2.4300	+8.969%	2	285	-97.531%
2026-02-27	2.2300	2.2300	2.2300	2.2300	-4.701%	1	286	-97.309%
2026-02-26	2.3400	2.3400	2.3400	2.3400	-10.000%	5	287	-97.436%
2026-02-25	2.6400	2.6400	2.6000	2.6000	-6.810%	3	291	-97.692%
2026-02-23	2.5000	2.8500	2.5000	2.7900	+35.437%	99	291	-97.849%
2026-02-20	2.0600	2.0600	2.0600	2.0600	-2.370%	1	234	-97.087%
2026-02-18	2.1100	2.1100	2.1100	2.1100	-6.222%	9	234	-97.156%
2026-02-13	2.2500	2.2500	2.2500	2.2500	-23.469%	11	219	-97.333%
2026-02-12	2.3600	2.9400	2.3600	2.9400	+56.383%	7	219	-97.959%
2026-02-10	1.8800	1.9000	1.8700	1.8800	-13.364%	28	212	-96.809%
2026-02-09	2.2900	2.2900	2.1700	2.1700	-11.429%	10	184	-97.235%
2026-02-05	2.3800	2.4500	2.3800	2.4500	+14.486%	4	174	-97.551%
2026-02-04	2.1400	2.1400	2.1400	2.1400	-0.465%	1	172	-97.196%
2026-02-03	1.8000	2.1500	1.8000	2.1500	+43.333%	85	171	-97.209%
2026-01-28	1.3600	1.5000	1.3600	1.5000	+29.310%	53	91	-96.000%
2026-01-15	1.1200	1.1600	1.1000	1.1600	+10.476%	10	40	-94.828%
2026-01-12	0.9600	1.0500	0.9600	1.0500	-1.869%	12	35	-94.286%
2026-01-09	1.0700	1.0700	1.0700	1.0700	-10.084%	1	30	-94.393%
2026-01-02	1.0400	1.1900	1.0400	1.1900	+15.534%	5	29	-94.958%
2025-12-19	1.0300	1.0300	1.0300	1.0300	-14.167%	1	24	-94.175%
2025-12-04	1.2900	1.2900	1.2000	1.2000	-18.367%	20	23	-95.000%
2025-12-02	1.4700	1.4700	1.4700	1.4700	+4.255%	1	3	-95.918%
2025-12-01	1.3800	1.4100	1.3800	1.4100	0.000%	2	2	-95.745%

.dark-mode .J884sz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J884sz{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20260918P23TOST Sep 18 2026 23.00 Put (TOST260918P00023000)option OPRA

TOST20260918P23
TOST Sep 18 2026 23.00 Put (TOST260918P00023000)
option OPRA