Dark

TOST20260918P25
TOST Sep 18 2026 25.00 Put (TOST260918P00025000)
option OPRA

EOD

Aug 5, 2026

0.0900-64.000%(-0.1600)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0800	0.1200	0.0700	0.0900	-64.000%	56	2,140	0.000%
2026-08-04	0.2400	0.2500	0.2400	0.2500	-10.714%	204	2,185	-64.000%
2026-08-03	0.3600	0.3800	0.2300	0.2800	-20.000%	24	1,998	-67.857%
2026-07-31	0.3700	0.3700	0.3500	0.3500	-12.500%	17	2,017	-74.286%
2026-07-30	0.4000	0.4000	0.4000	0.4000	+21.212%	1	2,034	-77.500%
2026-07-29	0.3500	0.3500	0.3300	0.3300	-21.429%	31	2,035	-72.727%
2026-07-28	0.4500	0.4900	0.3900	0.4200	-22.222%	6	2,066	-78.571%
2026-07-27	0.6800	0.6800	0.5300	0.5400	-37.209%	87	2,069	-83.333%
2026-07-24	0.8600	0.8600	0.8600	0.8600	-17.308%	40	2,132	-89.535%
2026-07-23	1.0400	1.0400	1.0400	1.0400	+62.500%	2	2,092	-91.346%
2026-07-21	0.6000	0.6800	0.5900	0.6400	-5.882%	6	2,090	-85.938%
2026-07-20	0.7000	0.7000	0.6800	0.6800	-2.857%	6	2,092	-86.765%
2026-07-16	0.7400	0.7400	0.6900	0.7000	0.000%	77	2,098	-87.143%
2026-07-15	0.6400	0.7000	0.6200	0.7000	-21.348%	78	2,026	-87.143%
2026-07-14	0.8900	0.8900	0.8900	0.8900	-9.184%	12	1,960	-89.888%
2026-07-10	0.9800	0.9800	0.9800	0.9800	-12.500%	1	1,972	-90.816%
2026-07-09	1.1200	1.1200	1.1200	1.1200	+20.430%	12	1,971	-91.964%
2026-07-07	0.9100	0.9300	0.9100	0.9300	-16.216%	5	1,983	-90.323%
2026-07-06	1.1900	1.2900	1.1100	1.1100	-7.500%	4	1,987	-91.892%
2026-07-02	1.2400	1.2400	1.2000	1.2000	-4.000%	6	1,979	-92.500%
2026-07-01	1.1900	1.2500	1.1900	1.2500	-17.219%	17	1,979	-92.800%
2026-06-30	1.4300	1.5100	1.3800	1.5100	-0.658%	740	1,993	-94.040%
2026-06-29	1.5200	1.5200	1.5200	1.5200	-30.909%	1	1,338	-94.079%
2026-06-25	2.1500	2.2000	2.1500	2.2000	-29.032%	6	1,339	-95.909%
2026-06-22	2.9800	3.1000	2.9800	3.1000	+8.772%	6	1,341	-97.097%
2026-06-18	3.0200	3.0200	2.7900	2.8500	-6.557%	5	1,340	-96.842%
2026-06-17	2.8200	3.0500	2.4800	3.0500	+20.553%	26	1,340	-97.049%
2026-06-16	2.7900	2.7900	2.5300	2.5300	-15.667%	109	1,340	-96.443%
2026-06-12	3.0000	3.0000	3.0000	3.0000	-6.250%	58	1,299	-97.000%
2026-06-11	3.3000	3.3500	3.2000	3.2000	+1.587%	154	1,299	-97.188%
2026-06-10	2.9600	3.1600	2.9600	3.1500	-1.563%	722	1,350	-97.143%
2026-06-09	3.2500	3.2700	3.2000	3.2000	+4.918%	62	682	-97.188%
2026-06-05	3.0500	3.0500	3.0500	3.0500	+7.018%	2	683	-97.049%
2026-06-04	2.8600	2.9400	2.8400	2.8500	-1.724%	10	683	-96.842%
2026-06-03	2.9000	2.9000	2.9000	2.9000	+33.641%	5	684	-96.897%
2026-06-01	2.1900	2.1900	2.1700	2.1700	-27.181%	10	679	-95.853%
2026-05-28	3.2500	3.2500	2.9800	2.9800	-6.875%	157	687	-96.980%
2026-05-27	3.2300	3.2300	3.2000	3.2000	-12.329%	21	731	-97.188%
2026-05-26	3.6500	3.6500	3.6500	3.6500	-3.947%	12	710	-97.534%
2026-05-22	3.8000	3.8500	3.8000	3.8000	0.000%	181	709	-97.632%
2026-05-20	3.8000	3.8000	3.8000	3.8000	-1.299%	11	656	-97.632%
2026-05-19	3.7000	4.2000	3.7000	3.8500	-4.938%	12	653	-97.662%
2026-05-18	4.1500	4.1500	4.0500	4.0500	+6.860%	2	653	-97.778%
2026-05-14	3.7900	3.7900	3.7900	3.7900	-9.762%	1	653	-97.625%
2026-05-13	4.0000	4.2000	4.0000	4.2000	+14.441%	33	653	-97.857%
2026-05-12	3.6000	3.6700	3.6000	3.6700	+12.923%	2	653	-97.548%
2026-05-11	2.8600	3.3500	2.8600	3.2500	+6.557%	8	653	-97.231%
2026-05-08	3.0000	3.3500	2.9700	3.0500	+58.031%	203	625	-97.049%
2026-05-07	1.8200	1.9700	1.8200	1.9300	-8.962%	107	523	-95.337%
2026-05-06	2.1600	2.1600	2.1200	2.1200	+6.533%	32	440	-95.755%
2026-05-05	2.0600	2.0600	1.9900	1.9900	+1.531%	7	408	-95.477%
2026-05-04	1.8200	1.9600	1.8200	1.9600	-13.274%	50	407	-95.408%
2026-04-28	2.2600	2.2600	2.2600	2.2600	+1.345%	1	370	-96.018%
2026-04-27	2.2300	2.2300	2.2300	2.2300	-6.695%	1	371	-95.964%
2026-04-23	2.3900	2.3900	2.3900	2.3900	+9.132%	2	372	-96.234%
2026-04-22	2.2000	2.2000	2.1900	2.1900	-3.524%	11	371	-95.890%
2026-04-21	2.2000	2.2700	2.1100	2.2700	-1.304%	52	313	-96.035%
2026-04-17	2.2100	2.3500	2.2100	2.3000	-8.000%	136	313	-96.087%
2026-04-16	2.4900	2.5000	2.4900	2.5000	-9.091%	3	192	-96.400%
2026-04-14	2.7500	2.7500	2.7500	2.7500	-15.385%	1	189	-96.727%
2026-04-13	3.3000	3.3000	3.2500	3.2500	-5.797%	2	190	-97.231%
2026-04-10	3.5000	3.5000	3.4500	3.4500	-2.817%	11	192	-97.391%
2026-04-09	3.6500	3.6500	3.5500	3.5500	+18.333%	10	182	-97.465%
2026-04-08	3.0000	3.0000	3.0000	3.0000	-7.692%	14	175	-97.000%
2026-04-07	3.2500	3.2500	3.2500	3.2500	-7.143%	26	161	-97.231%
2026-04-02	3.5000	3.5000	3.5000	3.5000	+1.449%	2	186	-97.429%
2026-04-01	3.6500	3.6500	3.4500	3.4500	-1.429%	3	186	-97.391%
2026-03-31	3.5500	3.5500	3.5000	3.5000	-5.405%	18	186	-97.429%
2026-03-30	3.7900	3.7900	3.7000	3.7000	-1.333%	46	170	-97.568%
2026-03-27	3.6000	3.7500	3.6000	3.7500	+13.636%	38	170	-97.600%
2026-03-26	3.2000	3.3000	3.2000	3.3000	+4.762%	22	134	-97.273%
2026-03-25	3.1500	3.1500	3.1500	3.1500	+1.942%	2	113	-97.143%
2026-03-20	3.0900	3.0900	3.0900	3.0900	+3.000%	1	115	-97.087%
2026-03-13	3.0500	3.0500	3.0000	3.0000	+6.383%	4	114	-97.000%
2026-03-10	2.9300	2.9300	2.8200	2.8200	-0.704%	2	112	-96.809%
2026-03-09	2.8400	2.8400	2.8400	2.8400	+2.158%	1	113	-96.831%
2026-03-04	2.7100	2.7800	2.7100	2.7800	+2.963%	2	114	-96.763%
2026-03-03	3.0500	3.0500	2.7000	2.7000	-15.625%	13	112	-96.667%
2026-03-02	3.2000	3.2000	3.2000	3.2000	+4.918%	9	104	-97.188%
2026-02-26	3.0500	3.0500	3.0500	3.0500	-12.857%	4	95	-97.049%
2026-02-25	3.5500	3.5500	3.5000	3.5000	-6.667%	8	92	-97.429%
2026-02-24	3.9000	3.9500	3.7500	3.7500	+5.634%	10	92	-97.600%
2026-02-23	3.1500	3.5500	3.1500	3.5500	+26.335%	8	89	-97.465%
2026-02-20	2.8000	2.8100	2.8000	2.8100	-3.103%	4	88	-96.797%
2026-02-19	2.9000	2.9000	2.9000	2.9000	-4.918%	15	92	-96.897%
2026-02-17	3.0500	3.0500	3.0500	3.0500	-17.120%	4	79	-97.049%
2026-02-12	3.1500	3.6800	3.1000	3.6800	+31.429%	12	82	-97.554%
2026-02-11	2.8000	2.8000	2.8000	2.8000	+9.375%	1	76	-96.786%
2026-02-10	2.5600	2.5600	2.5600	2.5600	-17.419%	2	76	-96.484%
2026-02-06	3.1500	3.1500	3.1000	3.1000	-1.899%	3	74	-97.097%
2026-02-05	3.1000	3.1600	3.1000	3.1600	+3.268%	4	74	-97.152%
2026-02-04	2.9500	3.0600	2.8600	3.0600	+5.517%	7	70	-97.059%
2026-02-03	2.1400	2.9000	2.1400	2.9000	+34.884%	21	67	-96.897%
2026-01-29	2.1500	2.1500	2.1500	2.1500	+0.939%	1	48	-95.814%
2026-01-28	2.1300	2.1300	2.1300	2.1300	+17.680%	2	47	-95.775%
2026-01-27	1.8100	1.8100	1.8100	1.8100	+6.471%	2	47	-95.028%
2026-01-20	1.7000	1.7000	1.7000	1.7000	+3.030%	1	46	-94.706%
2026-01-15	1.5500	1.6500	1.5500	1.6500	+13.014%	6	45	-94.545%
2026-01-13	1.4600	1.4600	1.4600	1.4600	+6.569%	2	40	-93.836%
2026-01-12	1.3300	1.3700	1.3300	1.3700	-6.164%	20	40	-93.431%
2026-01-09	1.4100	1.4600	1.4100	1.4600	-7.595%	2	35	-93.836%
2026-01-02	1.5000	1.5800	1.5000	1.5800	+17.037%	3	33	-94.304%
2025-12-22	1.3500	1.3500	1.3500	1.3500	-19.162%	20	10	-93.333%
2025-12-05	1.6700	1.6700	1.6700	1.6700	-9.239%	1	10	-94.611%
2025-12-04	1.8400	1.8400	1.8400	1.8400	+46.032%	1	9	-95.109%
2025-12-03	1.3600	1.3600	1.2600	1.2600	-31.522%	3	8	-92.857%
2025-12-02	1.8400	1.8400	1.8400	1.8400	+22.667%	2	8	-95.109%
2025-11-10	1.5000	1.5000	1.5000	1.5000	-9.091%	2	6	-94.000%
2025-10-21	1.6500	1.6500	1.6500	1.6500	0.000%	4	4	-94.545%

.dark-mode .Sbt48h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sbt48h{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20260918P25TOST Sep 18 2026 25.00 Put (TOST260918P00025000)option OPRA

TOST20260918P25
TOST Sep 18 2026 25.00 Put (TOST260918P00025000)
option OPRA