Dark

TOST20270115P23
TOST Jan 15 2027 23.00 Put (TOST270115P00023000)
option OPRA

EOD

Aug 5, 2026

0.5900-41.584%(-0.4200)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.6600	0.6800	0.5900	0.5900	-41.584%	18	2,254	0.000%
2026-07-30	1.1900	1.1900	1.0100	1.0100	0.000%	8	2,257	-41.584%
2026-07-29	1.0100	1.0100	1.0100	1.0100	-7.339%	1	2,254	-41.584%
2026-07-28	1.1400	1.2100	1.0900	1.0900	-8.403%	19	2,255	-45.872%
2026-07-27	1.3400	1.3400	1.1900	1.1900	-26.994%	43	2,261	-50.420%
2026-07-24	1.6100	1.6300	1.6100	1.6300	+17.266%	3	2,297	-63.804%
2026-07-17	1.3900	1.3900	1.3900	1.3900	+6.107%	1	2,297	-57.554%
2026-07-15	1.3100	1.3100	1.3100	1.3100	-12.081%	5	2,297	-54.962%
2026-07-14	1.4900	1.4900	1.4900	1.4900	-0.667%	1	2,300	-60.403%
2026-07-13	1.5700	1.5700	1.5000	1.5000	-12.281%	17	2,300	-60.667%
2026-07-10	1.7100	1.7100	1.7100	1.7100	-1.156%	1	2,308	-65.497%
2026-07-09	1.9300	1.9300	1.7300	1.7300	+8.805%	38	2,309	-65.896%
2026-07-07	1.5800	1.6000	1.5800	1.5900	-0.625%	126	2,290	-62.893%
2026-07-06	1.8600	1.8600	1.6000	1.6000	-10.615%	8	2,397	-63.125%
2026-07-01	1.8500	1.8500	1.7700	1.7900	-7.254%	179	2,399	-67.039%
2026-06-30	1.9300	1.9300	1.9300	1.9300	-5.392%	1	2,361	-69.430%
2026-06-29	2.0400	2.0400	2.0400	2.0400	-15.000%	1	2,362	-71.078%
2026-06-26	2.4000	2.4000	2.4000	2.4000	+0.418%	5	2,363	-75.417%
2026-06-25	2.4000	2.4600	2.3500	2.3900	-10.150%	31	2,368	-75.314%
2026-06-24	2.6700	2.6900	2.5800	2.6600	-12.787%	24	2,391	-77.820%
2026-06-23	3.1500	3.1500	3.0500	3.0500	-6.154%	26	2,383	-80.656%
2026-06-22	3.2500	3.2500	3.2500	3.2500	-0.915%	8	2,361	-81.846%
2026-06-18	3.2700	3.4000	3.2700	3.2800	+10.067%	105	2,420	-82.012%
2026-06-17	2.9800	2.9800	2.9800	2.9800	0.000%	1	2,420	-80.201%
2026-06-16	3.0000	3.0000	2.9000	2.9800	-3.247%	16	2,420	-80.201%
2026-06-15	3.0000	3.0800	2.9100	3.0800	-5.231%	76	2,368	-80.844%
2026-06-12	3.3000	3.3000	3.2500	3.2500	-7.143%	22	2,368	-81.846%
2026-06-11	3.5500	3.5500	3.5000	3.5000	+3.858%	140	2,368	-83.143%
2026-06-10	3.4000	3.4000	3.3600	3.3700	-3.161%	34	2,310	-82.493%
2026-06-09	3.3500	3.5500	3.3500	3.4800	-0.571%	119	2,280	-83.046%
2026-06-05	3.5000	3.5000	3.5000	3.5000	+9.375%	1	2,163	-83.143%
2026-06-04	3.2000	3.2000	3.2000	3.2000	-1.538%	1	2,163	-81.563%
2026-06-03	3.2500	3.2500	3.2000	3.2500	+13.636%	20	2,163	-81.846%
2026-06-02	2.8000	2.8600	2.8000	2.8600	+12.598%	6	2,162	-79.371%
2026-06-01	2.8000	2.8000	2.5300	2.5400	-13.311%	11	2,162	-76.772%
2026-05-29	3.0000	3.0000	2.8800	2.9300	-7.571%	582	2,157	-79.863%
2026-05-28	3.2700	3.2700	3.1700	3.1700	-3.939%	14	1,579	-81.388%
2026-05-27	3.3000	3.3000	3.3000	3.3000	-15.385%	2	1,568	-82.121%
2026-05-21	3.9000	3.9000	3.9000	3.9000	-1.763%	110	1,566	-84.872%
2026-05-20	3.9700	3.9700	3.9700	3.9700	-3.171%	30	1,566	-85.139%
2026-05-19	4.1000	4.1000	4.1000	4.1000	+3.797%	2	1,488	-85.610%
2026-05-13	3.9500	3.9500	3.9500	3.9500	+6.757%	18	1,488	-85.063%
2026-05-12	3.5800	3.7000	3.5800	3.7000	+10.448%	47	1,488	-84.054%
2026-05-11	3.2500	3.3500	3.2500	3.3500	+8.065%	8	1,488	-82.388%
2026-05-08	3.3000	3.3000	3.0700	3.1000	+40.909%	68	1,501	-80.968%
2026-05-07	2.1500	2.2000	2.1500	2.2000	-9.091%	33	1,452	-73.182%
2026-05-06	2.3900	2.4200	2.3900	2.4200	+4.762%	15	1,419	-75.620%
2026-05-04	2.1400	2.3100	2.1400	2.3100	0.000%	4	1,427	-74.459%
2026-05-01	2.3100	2.3100	2.3100	2.3100	-9.055%	10	1,415	-74.459%
2026-04-30	2.7300	2.7300	2.5400	2.5400	-0.392%	16	1,415	-76.772%
2026-04-27	2.5500	2.5500	2.5500	2.5500	-2.672%	2	1,400	-76.863%
2026-04-24	2.7200	2.7200	2.6200	2.6200	+1.550%	14	1,400	-77.481%
2026-04-23	2.5800	2.5800	2.5800	2.5800	+4.453%	32	1,393	-77.132%
2026-04-22	2.4500	2.4700	2.4500	2.4700	+2.490%	3	1,361	-76.113%
2026-04-21	2.4100	2.4100	2.4100	2.4100	-4.365%	3	1,355	-75.519%
2026-04-20	2.4600	2.5200	2.4600	2.5200	0.000%	5	1,355	-76.587%
2026-04-17	2.5200	2.5200	2.5200	2.5200	-10.638%	1	1,357	-76.587%
2026-04-15	2.8200	2.8200	2.8200	2.8200	-19.429%	1	1,356	-79.078%
2026-04-10	3.5000	3.5000	3.5000	3.5000	-0.568%	1	1,356	-83.143%
2026-04-01	3.5200	3.5200	3.5200	3.5200	+6.344%	1	1,357	-83.239%
2026-03-24	3.4400	3.4400	3.3100	3.3100	+3.438%	16	1,357	-82.175%
2026-03-19	3.2000	3.2000	3.2000	3.2000	+4.918%	1	1,346	-81.563%
2026-03-18	3.1300	3.1300	3.0500	3.0500	+0.329%	20	1,346	-80.656%
2026-03-13	3.0400	3.0400	3.0400	3.0400	+0.330%	1	1,326	-80.592%
2026-03-11	3.0300	3.0300	3.0300	3.0300	+12.222%	5	1,325	-80.528%
2026-03-06	2.7000	2.7000	2.7000	2.7000	+3.053%	1	1,330	-78.148%
2026-03-05	2.6200	2.6200	2.6200	2.6200	-2.239%	3	1,330	-77.481%
2026-03-04	2.6800	2.6800	2.6800	2.6800	-0.741%	20	1,333	-77.985%
2026-03-03	2.8500	2.8500	2.7000	2.7000	-14.557%	13	1,321	-78.148%
2026-03-02	3.1600	3.1600	3.1600	3.1600	+1.935%	5	1,320	-81.329%
2026-02-27	3.1000	3.1000	3.1000	3.1000	0.000%	2	1,320	-80.968%
2026-02-26	3.1000	3.1000	3.1000	3.1000	-5.488%	3	1,320	-80.968%
2026-02-25	3.2800	3.2800	3.2800	3.2800	-8.889%	10	1,317	-82.012%
2026-02-24	3.5500	3.6000	3.5500	3.6000	+3.448%	28	1,317	-83.611%
2026-02-23	3.6000	3.6000	3.4800	3.4800	+22.968%	20	1,309	-83.046%
2026-02-19	2.9600	2.9600	2.8200	2.8300	+1.071%	20	1,306	-79.152%
2026-02-18	2.8000	2.8000	2.8000	2.8000	-17.647%	75	1,292	-78.929%
2026-02-12	3.1600	3.4000	3.1600	3.4000	+19.298%	2	1,217	-82.647%
2026-02-11	2.8500	2.8500	2.8500	2.8500	-8.065%	6	1,217	-79.298%
2026-02-09	3.1000	3.1000	3.1000	3.1000	-0.322%	5	1,217	-80.968%
2026-02-06	3.0000	3.1100	3.0000	3.1100	+3.667%	50	1,217	-81.029%
2026-02-05	3.0000	3.0000	3.0000	3.0000	+6.007%	43	1,167	-80.333%
2026-02-04	2.8500	2.8500	2.8000	2.8300	+6.792%	11	1,167	-79.152%
2026-02-03	2.5100	2.6500	2.5000	2.6500	+12.766%	76	1,160	-77.736%
2026-01-30	2.3300	2.3500	2.3300	2.3500	+18.687%	21	1,132	-74.894%
2026-01-28	1.9800	1.9800	1.9800	1.9800	+7.609%	5	1,111	-70.202%
2026-01-16	1.8400	1.8400	1.8400	1.8400	+11.515%	30	1,077	-67.935%
2026-01-13	1.7000	1.7000	1.6500	1.6500	+3.125%	6	1,077	-64.242%
2026-01-09	1.6000	1.6000	1.6000	1.6000	-4.192%	2	1,071	-63.125%
2026-01-05	1.6800	1.6800	1.6700	1.6700	-3.468%	25	1,069	-64.671%
2026-01-02	1.6500	1.7500	1.6500	1.7300	+15.333%	5	1,069	-65.896%
2025-12-31	1.5000	1.5000	1.5000	1.5000	0.000%	1	1,069	-60.667%
2025-12-23	1.5000	1.5000	1.5000	1.5000	-3.226%	2	1,069	-60.667%
2025-12-22	1.5500	1.5500	1.5500	1.5500	-2.516%	1	1,069	-61.935%
2025-12-18	1.5800	1.5900	1.5800	1.5900	-29.333%	81	1,069	-62.893%
2025-11-19	2.2500	2.2500	2.2500	2.2500	+7.143%	1	1,021	-73.778%
2025-11-04	2.1000	2.1000	2.1000	2.1000	-0.943%	20	1,021	-71.905%
2025-11-03	2.1100	2.1200	2.1100	2.1200	+46.207%	18	983	-72.170%
2025-09-12	1.4500	1.4500	1.4500	1.4500	+25.000%	1	983	-59.310%
2025-08-13	1.1600	1.1600	1.1600	1.1600	+5.455%	1	983	-49.138%
2025-07-22	1.1000	1.1000	1.1000	1.1000	-60.000%	10	984	-46.364%
2025-05-07	2.7500	2.7500	2.7500	2.7500	-38.616%	10	994	-78.545%
2025-04-08	4.4800	4.4800	4.4800	4.4800	+10.617%	1	994	-86.830%
2025-04-04	4.0500	4.0500	4.0500	4.0500	+32.787%	2	994	-85.432%
2025-03-18	3.0500	3.0500	3.0400	3.0500	-6.154%	351	994	-80.656%
2025-03-07	3.2500	3.2500	3.2500	3.2500	+57.767%	2	696	-81.846%
2025-02-20	2.0600	2.0600	2.0600	2.0600	-3.286%	1	695	-71.359%
2025-02-19	2.1300	2.1300	2.1300	2.1300	+0.948%	200	694	-72.300%
2025-02-05	2.1100	2.1100	2.1100	2.1100	+1.442%	115	494	-72.038%
2025-01-31	2.0900	2.0900	2.0800	2.0800	-32.903%	400	405	-71.635%
2025-01-13	3.1000	3.1000	3.1000	3.1000	+7.639%	200	205	-80.968%
2024-12-31	2.8800	2.8800	2.8800	2.8800	+1.767%	1	8	-79.514%
2024-12-23	2.8300	2.8300	2.8300	2.8300	+4.428%	1	8	-79.152%
2024-12-18	2.6300	2.7100	2.6300	2.7100	+4.231%	2	7	-78.229%
2024-12-05	2.4900	2.6000	2.4900	2.6000	+29.353%	2	5	-77.308%
2024-11-29	2.0100	2.0100	2.0100	2.0100	-10.667%	2	3	-70.647%
2024-11-21	2.2500	2.2500	2.2500	2.2500	-30.769%	1	1	-73.778%
2024-11-07	3.2500	3.2500	3.2500	3.2500	0.000%	1	1	-81.846%

.dark-mode .LrPZcP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LrPZcP{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20270115P23TOST Jan 15 2027 23.00 Put (TOST270115P00023000)option OPRA

TOST20270115P23
TOST Jan 15 2027 23.00 Put (TOST270115P00023000)
option OPRA