Dark

TOST20261218P25
TOST Dec 18 2026 25.00 Put (TOST261218P00025000)
option OPRA

EOD

Aug 5, 2026

0.7200-29.412%(-0.3000)310

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.7100	0.7500	0.7100	0.7200	-29.412%	310	1,428	0.000%
2026-08-04	1.0200	1.0200	1.0200	1.0200	-29.655%	1	1,738	-29.412%
2026-07-30	1.4500	1.4500	1.4500	1.4500	+14.173%	1	1,737	-50.345%
2026-07-29	1.2500	1.2700	1.2500	1.2700	-9.286%	4	1,738	-43.307%
2026-07-28	1.4000	1.4000	1.4000	1.4000	-7.895%	10	1,734	-48.571%
2026-07-27	1.7500	1.7500	1.5000	1.5200	-9.524%	81	1,744	-52.632%
2026-07-21	1.6800	1.6800	1.6800	1.6800	+0.599%	2	1,746	-57.143%
2026-07-20	1.6700	1.6700	1.6700	1.6700	-7.222%	3	1,744	-56.886%
2026-07-17	1.7800	1.8000	1.7800	1.8000	+6.509%	56	1,744	-60.000%
2026-07-16	1.6900	1.6900	1.6900	1.6900	-0.588%	2	1,800	-57.396%
2026-07-15	1.7000	1.7000	1.7000	1.7000	-14.141%	1	1,798	-57.647%
2026-07-14	1.9800	1.9800	1.9800	1.9800	+10.000%	1	1,799	-63.636%
2026-07-13	1.9400	1.9500	1.8000	1.8000	-12.621%	11	1,798	-60.000%
2026-07-10	2.0900	2.0900	2.0600	2.0600	-7.207%	4	1,791	-65.049%
2026-07-08	2.0600	2.2200	2.0600	2.2200	+13.265%	20	1,789	-67.568%
2026-07-07	1.9000	1.9600	1.9000	1.9600	-12.500%	19	1,769	-63.265%
2026-07-06	2.3000	2.3000	2.2400	2.2400	+0.448%	5	1,778	-67.857%
2026-07-02	2.2300	2.2300	2.2300	2.2300	-12.205%	1	1,773	-67.713%
2026-06-30	2.4500	2.5400	2.4500	2.5400	-13.311%	4	1,773	-71.654%
2026-06-26	3.0500	3.0500	2.9300	2.9300	-3.934%	8	1,772	-75.427%
2026-06-25	3.1500	3.1500	3.0500	3.0500	-7.576%	6	1,772	-76.393%
2026-06-24	3.2500	3.3000	3.2500	3.3000	-13.158%	6	1,772	-78.182%
2026-06-23	3.8000	3.8000	3.8000	3.8000	-3.797%	21	1,778	-81.053%
2026-06-22	3.9000	3.9500	3.9000	3.9500	+1.023%	14	1,771	-81.772%
2026-06-18	4.0000	4.0000	3.9000	3.9100	+10.141%	33	1,788	-81.586%
2026-06-17	3.5500	3.5500	3.5500	3.5500	-5.333%	1	1,788	-79.718%
2026-06-16	3.9000	3.9000	3.7500	3.7500	-8.537%	51	1,788	-80.800%
2026-06-12	4.1000	4.1000	4.1000	4.1000	-3.529%	4	1,754	-82.439%
2026-06-11	4.2500	4.2500	4.2500	4.2500	+7.595%	3	1,754	-83.059%
2026-06-10	3.9500	3.9500	3.9500	3.9500	-8.986%	5	1,757	-81.772%
2026-06-08	4.2500	4.3400	4.2500	4.3400	+11.282%	2	1,762	-83.410%
2026-06-04	3.9000	3.9000	3.9000	3.9000	-3.704%	11	1,764	-81.538%
2026-06-03	4.0500	4.0500	4.0500	4.0500	+14.085%	23	1,769	-82.222%
2026-06-02	3.4000	3.5500	3.4000	3.5500	+14.516%	77	1,773	-79.718%
2026-06-01	3.2200	3.2200	3.1000	3.1000	-15.068%	26	1,696	-76.774%
2026-05-29	3.9500	3.9500	3.6500	3.6500	-13.095%	3	1,676	-80.274%
2026-05-28	4.2000	4.2000	4.2000	4.2000	0.000%	1	1,679	-82.857%
2026-05-27	4.3300	4.3300	4.2000	4.2000	-13.402%	6	1,678	-82.857%
2026-05-22	4.8500	4.8500	4.8500	4.8500	-4.528%	15	1,678	-85.155%
2026-05-19	5.0800	5.0800	5.0800	5.0800	+9.247%	10	1,683	-85.827%
2026-05-15	4.6500	4.6500	4.6500	4.6500	-6.814%	2	1,683	-84.516%
2026-05-13	4.9700	4.9900	4.9700	4.9900	+6.624%	10	1,691	-85.571%
2026-05-12	4.6300	4.6800	4.6300	4.6800	+13.317%	2	1,691	-84.615%
2026-05-11	4.0500	4.3000	4.0500	4.1300	+5.897%	46	1,691	-82.567%
2026-05-08	4.0000	4.0700	3.8500	3.9000	+40.288%	25	1,634	-81.538%
2026-05-07	2.8000	2.8000	2.7400	2.7800	-10.032%	381	1,620	-74.101%
2026-05-06	3.0000	3.0900	3.0000	3.0900	+22.134%	9	1,239	-76.699%
2026-05-04	2.5300	2.5300	2.5300	2.5300	-13.652%	1	1,239	-71.542%
2026-05-01	2.9300	2.9300	2.9300	2.9300	-6.984%	1	1,241	-75.427%
2026-04-29	3.2000	3.2000	3.1000	3.1500	+5.000%	3	1,241	-77.143%
2026-04-27	3.0500	3.0500	3.0000	3.0000	-6.250%	3	1,240	-76.000%
2026-04-23	3.2000	3.2000	3.2000	3.2000	+6.667%	1	1,237	-77.500%
2026-04-22	3.0000	3.0000	3.0000	3.0000	-1.639%	2	1,236	-76.000%
2026-04-20	3.0500	3.0500	3.0500	3.0500	-0.651%	5	1,234	-76.393%
2026-04-17	3.0500	3.1500	3.0500	3.0700	-6.970%	706	1,229	-76.547%
2026-04-16	3.3000	3.3000	3.2500	3.3000	-5.714%	5	534	-78.182%
2026-04-15	3.5500	3.5500	3.5000	3.5000	-2.778%	6	529	-79.429%
2026-04-14	3.5500	3.6000	3.5500	3.6000	-17.241%	12	524	-80.000%
2026-04-13	4.3500	4.3500	4.3500	4.3500	+3.571%	1	512	-83.448%
2026-04-10	4.2000	4.2000	4.2000	4.2000	-1.639%	1	513	-82.857%
2026-04-09	4.4000	4.4000	4.2700	4.2700	+9.207%	6	512	-83.138%
2026-04-08	3.9100	3.9100	3.9100	3.9100	-13.111%	38	507	-81.586%
2026-03-30	4.5300	4.5300	4.5000	4.5000	+1.124%	5	522	-84.000%
2026-03-27	4.4500	4.4500	4.4500	4.4500	+8.802%	2	517	-83.820%
2026-03-25	4.0900	4.0900	4.0900	4.0900	+9.067%	1	519	-82.396%
2026-03-23	3.7500	3.7500	3.7500	3.7500	-7.407%	8	519	-80.800%
2026-03-19	4.0500	4.0500	4.0500	4.0500	+1.250%	3	511	-82.222%
2026-03-18	3.8500	4.0000	3.8500	4.0000	+9.589%	4	511	-82.000%
2026-03-12	3.6500	3.6500	3.6500	3.6500	+4.286%	3	510	-80.274%
2026-03-09	3.5000	3.5000	3.5000	3.5000	-3.581%	1	507	-79.429%
2026-03-03	3.6300	3.6300	3.6300	3.6300	-7.161%	1	506	-80.165%
2026-03-02	3.9100	3.9100	3.9100	3.9100	+4.267%	1	507	-81.586%
2026-02-26	3.7500	3.7500	3.7500	3.7500	-12.791%	1	506	-80.800%
2026-02-25	4.3000	4.3000	4.3000	4.3000	-3.587%	2	507	-83.256%
2026-02-23	4.4600	4.4600	4.4600	4.4600	+16.146%	4	507	-83.857%
2026-02-13	4.0200	4.0200	3.3000	3.8400	-12.727%	12	491	-81.250%
2026-02-12	4.0500	4.4000	4.0500	4.4000	+25.000%	33	491	-83.636%
2026-02-11	3.5200	3.5200	3.5200	3.5200	+10.000%	5	475	-79.545%
2026-02-10	3.1300	3.2000	3.1300	3.2000	-12.329%	54	470	-77.500%
2026-02-09	3.8000	3.8000	3.6500	3.6500	-3.947%	7	416	-80.274%
2026-02-06	3.8500	3.9500	3.8000	3.8000	-5.000%	36	409	-81.053%
2026-02-05	3.7000	4.0000	3.7000	4.0000	+10.803%	10	377	-82.000%
2026-02-04	3.6100	3.6100	3.6100	3.6100	+37.786%	10	369	-80.055%
2026-01-28	2.6000	2.6200	2.6000	2.6200	+9.167%	25	359	-72.519%
2026-01-27	2.4000	2.4000	2.4000	2.4000	+4.348%	1	334	-70.000%
2026-01-21	2.3500	2.3500	2.3000	2.3000	+4.545%	110	333	-68.696%
2026-01-20	2.2300	2.2300	2.2000	2.2000	+6.280%	200	223	-67.273%
2026-01-15	2.0700	2.0700	2.0700	2.0700	-1.896%	10	23	-65.217%
2026-01-02	2.1100	2.1100	2.1100	2.1100	+31.875%	1	13	-65.877%
2025-12-23	1.6000	1.6000	1.6000	1.6000	-31.915%	2	12	-55.000%
2025-12-10	2.3500	2.3500	2.3500	2.3500	-17.544%	1	10	-69.362%
2025-11-20	2.8500	2.8500	2.8500	2.8500	0.000%	10	10	-74.737%

.dark-mode .xK9SbY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xK9SbY{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20261218P25TOST Dec 18 2026 25.00 Put (TOST261218P00025000)option OPRA

TOST20261218P25
TOST Dec 18 2026 25.00 Put (TOST261218P00025000)
option OPRA