Dark

TOST20270115P20
TOST Jan 15 2027 20.00 Put (TOST270115P00020000)
option OPRA

EOD

Aug 5, 2026

0.3600-18.182%(-0.0800)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3500	0.4600	0.2100	0.3600	-18.182%	71	18,797	0.000%
2026-08-04	0.4900	0.4900	0.4400	0.4400	-12.000%	547	18,798	-18.182%
2026-08-03	0.5000	0.5000	0.5000	0.5000	-20.635%	1	18,983	-28.000%
2026-07-30	0.7200	0.7200	0.6300	0.6300	+10.526%	2	18,984	-42.857%
2026-07-29	0.5700	0.5700	0.5700	0.5700	0.000%	2	18,982	-36.842%
2026-07-28	0.6000	0.6000	0.5700	0.5700	-24.000%	12	18,983	-36.842%
2026-07-27	0.7600	0.7600	0.7500	0.7500	-13.793%	11	18,994	-52.000%
2026-07-24	0.9500	0.9500	0.8700	0.8700	+16.000%	12	18,985	-58.621%
2026-07-21	0.7500	0.7500	0.7500	0.7500	-6.250%	6	18,996	-52.000%
2026-07-17	0.8000	0.8000	0.8000	0.8000	+2.564%	1	18,990	-55.000%
2026-07-15	0.7800	0.7800	0.7800	0.7800	-13.333%	1	18,989	-53.846%
2026-07-13	0.9000	0.9000	0.9000	0.9000	-1.099%	1	18,989	-60.000%
2026-07-10	0.9100	0.9100	0.9100	0.9100	-8.081%	5	18,989	-60.440%
2026-07-08	1.0200	1.0200	0.9900	0.9900	+10.000%	127	18,984	-63.636%
2026-07-07	0.9000	0.9000	0.9000	0.9000	-7.216%	2	18,921	-60.000%
2026-07-06	1.1000	1.1000	0.9700	0.9700	-5.825%	14	18,923	-62.887%
2026-07-02	1.0300	1.0300	1.0300	1.0300	-15.574%	1	18,934	-65.049%
2026-06-30	1.2200	1.2200	1.2200	1.2200	+1.667%	2	18,934	-70.492%
2026-06-29	1.3200	1.3200	1.1200	1.2000	-16.084%	26	18,932	-70.000%
2026-06-26	1.4300	1.4300	1.4300	1.4300	-4.667%	1	18,906	-74.825%
2026-06-25	1.4100	1.5100	1.4100	1.5000	-3.846%	3	18,905	-76.000%
2026-06-24	1.6300	1.6300	1.5600	1.5600	-18.750%	10	18,902	-76.923%
2026-06-22	1.9900	1.9900	1.9200	1.9200	+12.941%	13	18,895	-81.250%
2026-06-17	1.7500	1.7500	1.7000	1.7000	-9.091%	37	18,837	-78.824%
2026-06-15	1.8300	1.8700	1.8100	1.8700	-8.333%	5	18,837	-80.749%
2026-06-12	2.0700	2.0700	2.0400	2.0400	-7.692%	4	18,837	-82.353%
2026-06-11	2.2600	2.2600	2.2100	2.2100	+5.238%	13	18,837	-83.710%
2026-06-10	2.0800	2.1000	2.0600	2.1000	-3.670%	8	18,824	-82.857%
2026-06-09	2.1200	2.1800	2.1200	2.1800	+0.461%	3	18,818	-83.486%
2026-06-08	2.1700	2.1800	2.1700	2.1700	+1.402%	12	18,815	-83.410%
2026-06-05	2.1200	2.2000	2.1200	2.1400	+7.000%	81	18,815	-83.178%
2026-06-04	1.9600	2.0000	1.9400	2.0000	+1.010%	18	18,811	-82.000%
2026-06-03	2.0600	2.0600	1.9300	1.9800	+11.236%	88	18,794	-81.818%
2026-06-02	1.7200	1.7800	1.7200	1.7800	+6.587%	24	18,756	-79.775%
2026-06-01	1.6700	1.6700	1.6700	1.6700	-6.704%	1	18,756	-78.443%
2026-05-29	1.8100	1.8100	1.7900	1.7900	-10.050%	3	18,756	-79.888%
2026-05-28	2.1200	2.1200	1.9900	1.9900	-5.687%	16	18,756	-81.910%
2026-05-27	2.2600	2.2600	2.0700	2.1100	-9.442%	19	18,753	-82.938%
2026-05-26	2.3700	2.3800	2.3300	2.3300	-4.898%	254	18,757	-84.549%
2026-05-22	2.4200	2.4500	2.4000	2.4500	-0.407%	12	18,728	-85.306%
2026-05-21	2.5000	2.5200	2.4600	2.4600	-0.806%	4	18,723	-85.366%
2026-05-20	2.6400	2.6400	2.4700	2.4800	-3.876%	3	18,723	-85.484%
2026-05-19	2.5400	2.6000	2.5400	2.5800	+3.200%	10	18,704	-86.047%
2026-05-18	2.5100	2.5300	2.5000	2.5000	+5.042%	17	18,704	-85.600%
2026-05-14	2.4200	2.4200	2.3800	2.3800	-6.667%	5	18,704	-84.874%
2026-05-13	2.3500	2.5500	2.3500	2.5500	+8.051%	25	18,704	-85.882%
2026-05-12	2.2800	2.3700	2.2800	2.3600	+14.563%	25	18,704	-84.746%
2026-05-11	2.0500	2.0600	2.0500	2.0600	+4.569%	3	18,704	-82.524%
2026-05-08	2.0500	2.0800	1.8500	1.9700	+32.215%	803	18,688	-81.726%
2026-05-06	1.4900	1.4900	1.4900	1.4900	-3.871%	2	18,206	-75.839%
2026-05-05	1.4500	1.5500	1.4500	1.5500	+8.392%	3	18,206	-76.774%
2026-05-01	1.5000	1.5000	1.4300	1.4300	-10.625%	11	18,193	-74.825%
2026-04-30	1.6100	1.6200	1.6000	1.6000	-3.030%	20	18,193	-77.500%
2026-04-29	1.6500	1.6500	1.6500	1.6500	-1.198%	15	18,190	-78.182%
2026-04-28	1.6800	1.6800	1.6700	1.6700	+1.829%	11	18,205	-78.443%
2026-04-27	1.6400	1.6400	1.6400	1.6400	-3.529%	10	18,205	-78.049%
2026-04-23	1.7200	1.7200	1.7000	1.7000	+8.280%	3	18,210	-78.824%
2026-04-22	1.5700	1.5700	1.5700	1.5700	-1.258%	1	18,210	-77.070%
2026-04-21	1.5900	1.5900	1.5900	1.5900	+1.274%	1	18,208	-77.358%
2026-04-20	1.6000	1.6000	1.5700	1.5700	-1.875%	4	18,208	-77.070%
2026-04-17	1.6000	1.6000	1.6000	1.6000	-6.433%	1	18,204	-77.500%
2026-04-16	1.7100	1.7100	1.7100	1.7100	-6.557%	1	18,203	-78.947%
2026-04-15	1.8800	1.8800	1.8300	1.8300	-23.109%	6,274	17,852	-80.328%
2026-04-10	2.3800	2.3800	2.3800	2.3800	+1.709%	1	12,224	-84.874%
2026-04-09	2.3400	2.3400	2.3400	2.3400	-4.878%	1	12,223	-84.615%
2026-04-01	2.4000	2.4600	2.4000	2.4600	+2.500%	2	12,223	-85.366%
2026-03-30	2.4000	2.4000	2.4000	2.4000	-2.041%	2	12,221	-85.000%
2026-03-27	2.4500	2.4500	2.4500	2.4500	+6.522%	2	12,223	-85.306%
2026-03-26	2.3000	2.3000	2.3000	2.3000	-1.288%	1	12,221	-84.348%
2026-03-25	2.3300	2.3300	2.3300	2.3300	+8.372%	1	12,220	-84.549%
2026-03-19	2.1500	2.1500	2.1500	2.1500	+7.500%	4	12,219	-83.256%
2026-03-18	2.0000	2.0000	2.0000	2.0000	+2.564%	10	12,215	-82.000%
2026-03-16	2.0200	2.0200	1.9500	1.9500	+3.175%	12	12,205	-81.538%
2026-03-10	1.8900	1.8900	1.8900	1.8900	-5.970%	1	12,197	-80.952%
2026-03-09	2.0100	2.0100	2.0100	2.0100	+10.440%	2	12,198	-82.090%
2026-03-04	1.8900	1.8900	1.8200	1.8200	+1.111%	13	12,198	-80.220%
2026-03-03	1.8200	1.8200	1.8000	1.8000	-10.000%	20	12,211	-80.000%
2026-02-26	2.0000	2.0000	2.0000	2.0000	-3.382%	1	12,211	-82.000%
2026-02-25	2.2500	2.2500	2.0700	2.0700	-9.211%	3	12,212	-82.609%
2026-02-24	2.4500	2.4500	2.2800	2.2800	-3.797%	26	12,212	-84.211%
2026-02-23	2.1000	2.3700	2.1000	2.3700	+26.064%	24	12,186	-84.810%
2026-02-19	1.9000	1.9000	1.8800	1.8800	+2.174%	2	12,162	-80.851%
2026-02-18	1.8400	1.8400	1.8400	1.8400	-8.458%	2	12,160	-80.435%
2026-02-13	2.0100	2.0500	1.8900	2.0100	-13.362%	152	12,009	-82.090%
2026-02-12	2.0000	2.3500	2.0000	2.3200	+41.463%	38	12,009	-84.483%
2026-02-10	1.6800	1.7100	1.6400	1.6400	-18.000%	26	11,971	-78.049%
2026-02-05	2.0000	2.0000	2.0000	2.0000	+13.636%	1	11,960	-82.000%
2026-02-03	1.5900	1.7600	1.5900	1.7600	+29.412%	26	11,959	-79.545%
2026-01-28	1.3600	1.3600	1.3600	1.3600	+17.241%	5	11,958	-73.529%
2026-01-20	1.1200	1.1600	1.1200	1.1600	+14.851%	16	11,958	-68.966%
2026-01-13	1.0100	1.0100	1.0100	1.0100	+7.447%	1	11,942	-64.356%
2026-01-12	0.9400	0.9400	0.9400	0.9400	-5.051%	1	11,942	-61.702%
2026-01-02	0.9900	0.9900	0.9900	0.9900	+1.020%	1	11,941	-63.636%
2025-12-30	0.9700	0.9800	0.9700	0.9800	+2.083%	5	11,941	-63.265%
2025-12-24	0.9600	0.9600	0.9600	0.9600	+1.053%	1	11,946	-62.500%
2025-12-22	0.9500	0.9500	0.9500	0.9500	-9.524%	2	11,948	-62.105%
2025-12-18	1.0500	1.0500	1.0500	1.0500	-12.500%	1	11,948	-65.714%
2025-12-09	1.2000	1.2000	1.2000	1.2000	-11.765%	6	11,948	-70.000%
2025-12-01	1.3900	1.3900	1.3600	1.3600	+19.298%	78	11,945	-73.529%
2025-11-07	1.1400	1.1400	1.1400	1.1400	-24.000%	10	11,933	-68.421%
2025-11-04	1.5000	1.5000	1.5000	1.5000	+20.000%	5	11,933	-76.000%
2025-10-31	1.2500	1.2500	1.2500	1.2500	+13.636%	1	11,928	-71.200%
2025-10-22	1.1000	1.1000	1.1000	1.1000	-1.786%	1	11,927	-67.273%
2025-10-20	1.1200	1.1200	1.1200	1.1200	-12.500%	5	11,926	-67.857%
2025-10-13	1.2800	1.2800	1.2800	1.2800	-3.759%	1	11,921	-71.875%
2025-10-10	1.3300	1.3300	1.3300	1.3300	+3.101%	1	11,920	-72.932%
2025-10-02	1.2900	1.2900	1.2900	1.2900	+3.200%	15	11,919	-72.093%
2025-09-30	1.2500	1.2500	1.2500	1.2500	+5.932%	2	11,907	-71.200%
2025-09-25	1.1800	1.1800	1.1800	1.1800	+5.357%	20	11,905	-69.492%
2025-09-24	1.1200	1.1200	1.1200	1.1200	+4.673%	1	11,905	-67.857%
2025-09-22	1.0700	1.0700	1.0700	1.0700	+16.304%	1	11,904	-66.355%
2025-09-16	0.9200	0.9300	0.9200	0.9200	-3.158%	20	11,903	-60.870%
2025-09-08	0.9100	0.9500	0.9100	0.9500	+48.438%	6	11,883	-62.105%
2025-08-28	0.6400	0.6400	0.6400	0.6400	-14.667%	30	11,888	-43.750%
2025-08-13	0.7000	0.8000	0.7000	0.7500	-7.407%	85	11,888	-52.000%
2025-08-12	0.8100	0.8100	0.8100	0.8100	+10.959%	10	11,888	-55.556%
2025-08-06	0.8000	0.8000	0.7300	0.7300	+40.385%	11	11,898	-50.685%
2025-07-22	0.5200	0.5200	0.5200	0.5200	-45.263%	5	11,897	-30.769%
2025-06-04	0.9500	0.9500	0.9500	0.9500	-16.667%	10	11,892	-62.105%
2025-05-27	1.1400	1.1400	1.1400	1.1400	-15.556%	1	11,892	-68.421%
2025-05-22	1.5900	1.5900	1.3200	1.3500	+3.846%	20	11,892	-73.333%
2025-05-09	1.3000	1.3000	1.3000	1.3000	-27.778%	2	11,909	-72.308%
2025-05-08	1.8000	1.8000	1.8000	1.8000	0.000%	2	11,910	-80.000%
2025-05-02	1.8000	1.8000	1.8000	1.8000	-22.078%	2	11,908	-80.000%
2025-04-21	2.3100	2.3100	2.3100	2.3100	+5.000%	1	11,907	-84.416%
2025-04-16	2.2000	2.2000	2.2000	2.2000	-7.950%	10	11,908	-83.636%
2025-04-11	2.3900	2.3900	2.3900	2.3900	-27.356%	2	11,898	-84.937%
2025-04-08	3.2900	3.2900	3.2900	3.2900	+56.667%	1	11,898	-89.058%
2025-03-18	2.1000	2.1000	2.1000	2.1000	-8.696%	50	11,899	-82.857%
2025-03-13	2.2500	2.3000	2.2500	2.3000	+4.545%	21	11,876	-84.348%
2025-03-10	2.2000	2.2000	2.2000	2.2000	+41.935%	2	11,876	-83.636%
2025-02-26	1.5500	1.5500	1.5500	1.5500	-6.061%	2	11,878	-76.774%
2025-02-25	1.6300	1.6500	1.6300	1.6500	+10.000%	35	11,845	-78.182%
2025-02-21	1.5000	1.5000	1.5000	1.5000	+2.740%	2	11,845	-76.000%
2025-02-20	1.4600	1.4600	1.4600	1.4600	+6.569%	1	11,844	-75.342%
2025-02-19	1.3500	1.3800	1.3400	1.3700	+0.735%	409	11,843	-73.723%
2025-02-11	1.3600	1.3600	1.3600	1.3600	+10.569%	1	11,846	-73.529%
2025-02-06	1.2000	1.3500	1.2000	1.2300	-13.380%	601	11,845	-70.732%
2024-11-26	1.4200	1.4200	1.4200	1.4200	-9.554%	1	11,845	-74.648%
2024-11-22	1.5700	1.5700	1.5700	1.5700	-35.124%	36	11,844	-77.070%
2024-11-07	2.4200	2.4200	2.4200	2.4200	-5.837%	10,000	11,838	-85.124%
2024-11-05	2.5700	2.5700	2.5700	2.5700	+13.216%	1	1,838	-85.992%
2024-10-28	2.2700	2.2700	2.2700	2.2700	-23.826%	5	1,837	-84.141%
2024-10-23	2.9900	3.0000	2.9800	2.9800	-0.334%	20	1,832	-87.919%
2024-10-17	2.9900	2.9900	2.9900	2.9900	-9.394%	1	1,812	-87.960%
2024-10-03	3.3000	3.3000	3.3000	3.3000	+10.000%	1	1,812	-89.091%
2024-10-01	3.0000	3.0000	3.0000	3.0000	-9.091%	1,800	1,812	-88.000%
2024-09-26	3.3000	3.3000	3.3000	3.3000	-7.821%	2	12	-89.091%
2024-09-17	3.5800	3.5800	3.5800	3.5800	0.000%	10	10	-89.944%

.dark-mode .dBcDpp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dBcDpp{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20270115P20TOST Jan 15 2027 20.00 Put (TOST270115P00020000)option OPRA

TOST20270115P20
TOST Jan 15 2027 20.00 Put (TOST270115P00020000)
option OPRA