Dark

TOST20260918P27
TOST Sep 18 2026 27.00 Put (TOST260918P00027000)
option OPRA

EOD

Aug 5, 2026

0.2300-39.474%(-0.1500)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2500	0.2900	0.1400	0.2300	-39.474%	162	833	0.000%
2026-08-04	0.5800	0.5800	0.3800	0.3800	-30.909%	3	770	-39.474%
2026-08-03	0.4700	0.5600	0.4700	0.5500	-17.910%	134	771	-58.182%
2026-07-31	0.6200	0.7300	0.6100	0.6700	-9.459%	46	701	-65.672%
2026-07-30	0.8100	0.8700	0.7400	0.7400	+37.037%	31	692	-68.919%
2026-07-29	0.6300	0.6300	0.5400	0.5400	-27.027%	28	670	-57.407%
2026-07-28	0.7400	0.7400	0.7400	0.7400	-23.711%	1	684	-68.919%
2026-07-27	1.1700	1.1700	0.9500	0.9700	-34.014%	12	684	-76.289%
2026-07-24	1.4700	1.4800	1.4600	1.4700	-17.416%	22	684	-84.354%
2026-07-23	1.4600	1.7800	1.4600	1.7800	+36.923%	30	677	-87.079%
2026-07-22	1.2500	1.3000	1.2500	1.3000	+12.069%	22	675	-82.308%
2026-07-21	1.1600	1.1600	1.1600	1.1600	+5.455%	3	675	-80.172%
2026-07-20	1.0800	1.1000	1.0800	1.1000	-21.986%	17	675	-79.091%
2026-07-17	1.4100	1.4100	1.4100	1.4100	+12.800%	4	687	-83.688%
2026-07-15	1.1200	1.2500	1.1200	1.2500	-9.420%	2	683	-81.600%
2026-07-14	1.3800	1.3800	1.3800	1.3800	-15.337%	1	684	-83.333%
2026-07-10	1.6800	1.6800	1.6200	1.6300	-8.427%	58	685	-85.890%
2026-07-09	1.8400	1.8400	1.7800	1.7800	-4.301%	10	742	-87.079%
2026-07-08	1.8600	1.9300	1.8600	1.8600	+20.000%	93	747	-87.634%
2026-07-07	1.5500	1.5500	1.5500	1.5500	-3.125%	250	753	-85.161%
2026-07-06	1.8600	1.8700	1.6000	1.6000	-17.526%	6	791	-85.625%
2026-07-01	2.0100	2.0100	1.9000	1.9400	-9.767%	5	790	-88.144%
2026-06-29	2.6200	2.6200	2.1500	2.1500	-22.662%	9	788	-89.302%
2026-06-26	2.8300	2.8300	2.7800	2.7800	-7.333%	5	785	-91.727%
2026-06-25	3.0000	3.0000	3.0000	3.0000	-4.762%	3	785	-92.333%
2026-06-24	3.3500	3.3500	3.1500	3.1500	-20.253%	3	785	-92.698%
2026-06-23	3.8500	3.9500	3.8500	3.9500	-2.469%	30	788	-94.177%
2026-06-22	4.0500	4.0500	4.0500	4.0500	+0.248%	33	798	-94.321%
2026-06-18	4.1000	4.1000	4.0000	4.0400	+17.101%	144	596	-94.307%
2026-06-17	3.8600	3.8600	3.4500	3.4500	-6.757%	36	596	-93.333%
2026-06-16	3.7000	3.9000	3.7000	3.7000	-19.565%	73	596	-93.784%
2026-06-11	4.5500	4.6000	4.5500	4.6000	+12.195%	197	530	-95.000%
2026-06-10	4.1000	4.1000	4.1000	4.1000	-6.818%	1	605	-94.390%
2026-06-09	4.4500	4.4500	4.4000	4.4000	-2.004%	42	604	-94.773%
2026-06-08	4.4900	4.4900	4.4900	4.4900	+12.814%	2	562	-94.878%
2026-06-04	3.9800	3.9800	3.9800	3.9800	-1.728%	1	564	-94.221%
2026-06-03	4.0500	4.0500	4.0500	4.0500	+14.731%	3	564	-94.321%
2026-06-02	3.5500	3.6000	3.5300	3.5300	-13.902%	14	564	-93.484%
2026-05-28	4.1500	4.1500	4.1000	4.1000	-5.747%	12	563	-94.390%
2026-05-27	4.3000	4.4000	4.3000	4.3500	-11.224%	86	575	-94.713%
2026-05-26	4.9000	4.9000	4.9000	4.9000	-10.909%	40	527	-95.306%
2026-05-18	5.5000	5.5000	5.5000	5.5000	-1.257%	57	557	-95.818%
2026-05-13	5.4700	5.5700	5.4700	5.5700	+9.646%	2	586	-95.871%
2026-05-12	5.1000	5.1000	5.0800	5.0800	+12.889%	250	586	-95.472%
2026-05-11	4.5000	4.5000	4.5000	4.5000	+6.383%	40	586	-94.889%
2026-05-08	4.1700	4.2300	4.1700	4.2300	+57.836%	6	409	-94.563%
2026-05-07	2.6800	2.6800	2.6800	2.6800	-10.067%	3	407	-91.418%
2026-05-06	2.9400	2.9800	2.9200	2.9800	+17.323%	20	407	-92.282%
2026-05-04	2.5400	2.5400	2.5400	2.5400	-19.365%	241	422	-90.945%
2026-04-29	3.1500	3.1500	3.1500	3.1500	+3.279%	1	278	-92.698%
2026-04-28	3.0500	3.0500	3.0500	3.0500	0.000%	16	277	-92.459%
2026-04-27	3.1500	3.1500	3.0000	3.0500	-8.955%	20	274	-92.459%
2026-04-24	3.3500	3.3500	3.3500	3.3500	+11.667%	70	274	-93.134%
2026-04-22	3.0000	3.0000	3.0000	3.0000	-4.762%	1	204	-92.333%
2026-04-21	3.0000	3.1500	3.0000	3.1500	+5.000%	6	204	-92.698%
2026-04-20	3.0000	3.0000	3.0000	3.0000	-3.226%	9	204	-92.333%
2026-04-17	3.1500	3.1500	3.1000	3.1000	-7.463%	12	204	-92.581%
2026-04-16	3.2300	3.3500	3.2300	3.3500	-11.842%	20	206	-93.134%
2026-04-14	3.6500	3.8000	3.6500	3.8000	-1.299%	3	199	-93.947%
2026-04-13	3.8500	3.8500	3.8500	3.8500	-16.304%	19	200	-94.026%
2026-04-10	4.6000	4.6000	4.6000	4.6000	-3.158%	1	181	-95.000%
2026-04-09	4.7500	4.7500	4.7500	4.7500	+13.095%	2	182	-95.158%
2026-04-07	4.3000	4.3000	4.2000	4.2000	+3.704%	7	182	-94.524%
2026-04-06	4.0500	4.0500	4.0500	4.0500	-8.989%	2	177	-94.321%
2026-04-02	4.6000	4.6000	4.4500	4.4500	-5.319%	4	174	-94.831%
2026-04-01	4.1400	4.7500	4.1400	4.7000	+6.818%	15	174	-95.106%
2026-03-31	4.5000	4.5500	4.4000	4.4000	-5.376%	19	166	-94.773%
2026-03-30	4.8000	4.8000	4.6500	4.6500	-2.923%	81	162	-95.054%
2026-03-27	4.7500	4.7900	4.7000	4.7900	+14.048%	13	147	-95.198%
2026-03-26	4.2000	4.2000	4.2000	4.2000	-1.176%	2	138	-94.524%
2026-03-25	4.2500	4.2500	4.2500	4.2500	+2.410%	2	139	-94.588%
2026-03-20	4.2000	4.2000	4.0500	4.1500	+5.063%	11	139	-94.458%
2026-03-19	3.9500	3.9500	3.9500	3.9500	+3.947%	14	133	-94.177%
2026-03-18	3.6500	3.8000	3.6500	3.8000	+2.703%	39	132	-93.947%
2026-03-16	3.7000	3.7000	3.7000	3.7000	-5.612%	34	137	-93.784%
2026-03-13	3.8000	3.9200	3.8000	3.9200	-2.000%	11	137	-94.133%
2026-03-12	3.5500	4.0000	3.5500	4.0000	+8.108%	8	127	-94.250%
2026-03-10	3.7000	3.7000	3.7000	3.7000	+2.778%	1	120	-93.784%
2026-03-09	3.8000	3.8000	3.6000	3.6000	+12.853%	22	120	-93.611%
2026-03-06	3.1500	3.1900	3.1500	3.1900	-0.313%	15	103	-92.790%
2026-03-05	3.2000	3.2000	3.2000	3.2000	-5.882%	1	91	-92.813%
2026-03-03	4.2500	4.2500	3.4000	3.4000	-15.000%	73	91	-93.235%
2026-03-02	4.2900	4.2900	4.0000	4.0000	-13.043%	5	54	-94.250%
2026-02-25	4.6500	4.6500	4.6000	4.6000	-6.122%	2	54	-95.000%
2026-02-24	4.9000	4.9000	4.8500	4.9000	+32.432%	9	54	-95.306%
2026-02-20	3.7000	3.7500	3.7000	3.7000	-6.329%	16	60	-93.784%
2026-02-19	3.9500	3.9500	3.9500	3.9500	-1.250%	3	53	-94.177%
2026-02-13	3.8000	4.0000	3.8000	4.0000	-9.091%	7	55	-94.250%
2026-02-12	4.2000	4.4000	4.2000	4.4000	+15.183%	3	55	-94.773%
2026-02-11	3.7500	3.8200	3.7500	3.8200	-5.911%	27	52	-93.979%
2026-02-09	4.0600	4.0600	4.0600	4.0600	-2.169%	1	30	-94.335%
2026-02-06	4.1500	4.1500	4.1500	4.1500	-3.263%	1	29	-94.458%
2026-02-05	4.0700	4.3700	4.0700	4.2900	+19.499%	9	28	-94.639%
2026-02-03	3.0000	3.5900	3.0000	3.5900	+37.023%	16	20	-93.593%
2026-01-28	2.5400	2.6200	2.5400	2.6200	+16.444%	16	19	-91.221%
2026-01-20	2.2500	2.2500	2.2500	2.2500	+17.801%	2	3	-89.778%
2026-01-15	1.9100	1.9100	1.9100	1.9100	0.000%	1	1	-87.958%

.dark-mode .lbyzhl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lbyzhl{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20260918P27TOST Sep 18 2026 27.00 Put (TOST260918P00027000)option OPRA

TOST20260918P27
TOST Sep 18 2026 27.00 Put (TOST260918P00027000)
option OPRA