Dark

TOST20270115P25
TOST Jan 15 2027 25.00 Put (TOST270115P00025000)
option OPRA

EOD

Aug 5, 2026

0.9200-23.333%(-0.2800)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.8200	0.9200	0.8200	0.9200	-23.333%	40	12,980	0.000%
2026-08-04	1.3100	1.3100	1.2000	1.2000	-8.397%	13	12,990	-23.333%
2026-08-03	1.3100	1.3100	1.3100	1.3100	-10.274%	3	12,992	-29.771%
2026-07-30	1.6700	1.6800	1.4600	1.4600	-1.351%	10	12,995	-36.986%
2026-07-29	1.4100	1.4800	1.3800	1.4800	+2.778%	56	12,996	-37.838%
2026-07-28	1.5500	1.5500	1.4400	1.4400	-18.182%	3	13,024	-36.111%
2026-07-27	1.7700	1.7700	1.7500	1.7600	-23.478%	22	13,023	-47.727%
2026-07-24	2.2000	2.3000	2.2000	2.3000	+21.053%	12	13,013	-60.000%
2026-07-20	1.9000	1.9000	1.9000	1.9000	-2.564%	1	13,004	-51.579%
2026-07-17	1.9800	1.9800	1.9500	1.9500	0.000%	4	13,003	-52.821%
2026-07-16	2.0000	2.0000	1.9300	1.9500	+5.978%	32	13,001	-52.821%
2026-07-15	1.8400	1.8400	1.8400	1.8400	-15.207%	1	12,972	-50.000%
2026-07-14	2.1700	2.1700	2.1700	2.1700	+5.854%	1	12,973	-57.604%
2026-07-13	2.1700	2.1700	1.9800	2.0500	-9.692%	523	12,973	-55.122%
2026-07-10	2.2600	2.2700	2.2500	2.2700	-8.097%	6	12,968	-59.471%
2026-07-09	2.4600	2.4700	2.4600	2.4700	+0.816%	14	12,962	-62.753%
2026-07-08	2.4500	2.4500	2.4500	2.4500	+7.930%	2	12,955	-62.449%
2026-07-06	2.4300	2.4300	2.2700	2.2700	-6.584%	3	12,955	-59.471%
2026-07-02	2.5000	2.5000	2.4200	2.4300	+1.250%	39	12,919	-62.140%
2026-07-01	2.4000	2.4000	2.4000	2.4000	-9.091%	1	12,919	-61.667%
2026-06-30	2.6400	2.6400	2.6400	2.6400	-3.650%	4	12,918	-65.152%
2026-06-29	2.7000	2.8000	2.7000	2.7400	-14.107%	15	12,914	-66.423%
2026-06-26	3.2500	3.2700	3.1900	3.1900	-0.313%	16	12,920	-71.160%
2026-06-25	3.2000	3.2000	3.2000	3.2000	-11.111%	1	12,919	-71.250%
2026-06-24	3.6500	3.6500	3.6000	3.6000	-11.330%	3	12,918	-74.444%
2026-06-23	4.1100	4.1100	4.0600	4.0600	-3.333%	5	12,921	-77.340%
2026-06-17	4.2000	4.2000	4.2000	4.2000	+5.000%	1	12,923	-78.095%
2026-06-16	4.0300	4.0300	4.0000	4.0000	-1.478%	4	12,923	-77.000%
2026-06-15	4.0600	4.0600	4.0600	4.0600	-7.727%	1	12,923	-77.340%
2026-06-10	4.4000	4.4000	4.4000	4.4000	-2.870%	3	12,923	-79.091%
2026-06-08	4.5300	4.5300	4.5300	4.5300	-0.658%	20	12,923	-79.691%
2026-06-05	4.4800	4.5600	4.4800	4.5600	+12.593%	88	12,934	-79.825%
2026-06-03	4.3000	4.3000	4.0500	4.0500	+9.459%	22	13,018	-77.284%
2026-06-02	3.6500	3.7500	3.6500	3.7000	+8.504%	9	12,996	-75.135%
2026-06-01	3.1100	3.4100	3.1100	3.4100	-21.609%	75	12,987	-73.021%
2026-05-27	4.3500	4.5000	4.3500	4.3500	-9.375%	53	12,983	-78.851%
2026-05-26	4.8000	4.8000	4.8000	4.8000	-5.138%	1	12,979	-80.833%
2026-05-21	5.1000	5.1000	5.0600	5.0600	+2.222%	951	12,978	-81.818%
2026-05-20	4.9500	4.9500	4.9500	4.9500	-5.714%	5	12,978	-81.414%
2026-05-19	5.1500	5.2500	5.1500	5.2500	+1.942%	2	12,554	-82.476%
2026-05-18	5.2000	5.2000	5.1500	5.1500	+4.040%	31	12,554	-82.136%
2026-05-15	4.9500	4.9500	4.9500	4.9500	+1.020%	2	12,554	-81.414%
2026-05-14	4.9400	4.9400	4.9000	4.9000	-3.922%	5	12,549	-81.224%
2026-05-13	5.0000	5.1000	5.0000	5.1000	+4.938%	7	12,549	-81.961%
2026-05-12	4.7200	4.8700	4.7200	4.8600	+10.455%	22	12,549	-81.070%
2026-05-11	4.4000	4.4600	4.2500	4.4000	+6.024%	235	12,549	-79.091%
2026-05-08	3.8000	4.4500	3.8000	4.1500	+36.066%	279	12,381	-77.831%
2026-05-07	3.0000	3.0500	2.8500	3.0500	-6.154%	26	12,310	-69.836%
2026-05-06	3.2000	3.2500	3.1000	3.2500	-1.515%	26	12,309	-71.692%
2026-05-05	3.1000	3.3000	3.0000	3.3000	+9.635%	53	12,304	-72.121%
2026-05-04	2.8100	3.0100	2.8100	3.0100	-4.444%	5	12,301	-69.435%
2026-05-01	3.1500	3.1500	3.1500	3.1500	-4.545%	1	12,301	-70.794%
2026-04-30	3.4500	3.4500	3.3000	3.3000	-2.941%	3	12,301	-72.121%
2026-04-29	3.3500	3.4000	3.3000	3.4000	+4.615%	23	12,301	-72.941%
2026-04-28	3.2500	3.4000	3.2000	3.2500	+1.562%	11,288	11,038	-71.692%
2026-04-27	3.3000	3.3000	3.1500	3.2000	-3.904%	27	3,725	-71.250%
2026-04-24	3.5500	3.5500	3.3300	3.3300	-4.857%	2,505	3,545	-72.372%
2026-04-23	3.4000	3.5000	3.4000	3.5000	+7.692%	10	1,223	-73.714%
2026-04-22	3.1500	3.2500	3.1500	3.2500	-2.985%	22	1,225	-71.692%
2026-04-21	3.1500	3.3500	3.1500	3.3500	+3.077%	4	1,225	-72.537%
2026-04-20	3.2500	3.2500	3.2500	3.2500	-2.985%	17	1,225	-71.692%
2026-04-17	3.3500	3.3500	3.3500	3.3500	-7.459%	1	1,225	-72.537%
2026-04-15	3.6500	3.6500	3.6000	3.6200	-18.652%	12	1,226	-74.586%
2026-04-10	4.3400	4.4500	4.3400	4.4500	-4.711%	370	1,228	-79.326%
2026-04-09	4.5200	4.6700	4.5200	4.6700	+13.625%	5	858	-80.300%
2026-04-06	4.1100	4.1100	4.1100	4.1100	-8.667%	6	853	-77.616%
2026-04-01	4.5000	4.5000	4.5000	4.5000	+4.408%	1	847	-79.556%
2026-03-31	4.3100	4.3100	4.3100	4.3100	-7.709%	10	846	-78.654%
2026-03-30	4.6700	4.6700	4.6700	4.6700	+2.637%	1	836	-80.300%
2026-03-27	4.5000	4.5500	4.5000	4.5500	+7.059%	19	837	-79.780%
2026-03-26	4.2500	4.2500	4.2500	4.2500	+4.167%	1	818	-78.353%
2026-03-25	4.1500	4.1500	4.0300	4.0800	-1.211%	525	817	-77.451%
2026-03-20	4.2000	4.2000	4.0000	4.1300	-1.667%	9	496	-77.724%
2026-03-19	4.2000	4.2000	4.2000	4.2000	+6.329%	1	493	-78.095%
2026-03-18	3.8000	3.9500	3.8000	3.9500	+6.757%	4	492	-76.709%
2026-03-17	3.7000	3.7000	3.7000	3.7000	-1.333%	3	492	-75.135%
2026-03-11	3.7500	3.7500	3.7500	3.7500	+1.351%	6	495	-75.467%
2026-03-09	3.5400	3.7500	3.5400	3.7000	+5.714%	22	495	-75.135%
2026-03-06	3.5000	3.5000	3.5000	3.5000	+4.478%	1	480	-73.714%
2026-03-05	3.3100	3.3500	3.2500	3.3500	-2.899%	54	479	-72.537%
2026-03-04	3.4500	3.4500	3.4500	3.4500	-1.429%	3	488	-73.333%
2026-03-03	3.6300	3.6500	3.5000	3.5000	-12.935%	26	487	-73.714%
2026-03-02	4.0200	4.0200	4.0200	4.0200	+0.500%	1	487	-77.114%
2026-02-27	4.0000	4.0000	4.0000	4.0000	+2.564%	4	487	-77.000%
2026-02-26	3.9000	3.9000	3.9000	3.9000	-7.143%	4	487	-76.410%
2026-02-25	4.4000	4.4000	4.2000	4.2000	-6.667%	21	473	-78.095%
2026-02-23	4.4500	4.5000	4.4500	4.5000	+19.363%	4	473	-79.556%
2026-02-19	3.8000	3.8000	3.7400	3.7700	-4.315%	20	469	-75.597%
2026-02-13	3.9400	3.9400	3.9400	3.9400	-12.444%	1	486	-76.650%
2026-02-12	4.2500	4.5600	4.2500	4.5000	+21.622%	29	486	-79.556%
2026-02-11	3.6000	3.7000	3.6000	3.7000	+10.448%	19	486	-75.135%
2026-02-10	3.3000	3.3500	3.3000	3.3500	-13.882%	31	486	-72.537%
2026-02-09	3.8200	3.8900	3.7500	3.8900	+1.039%	65	486	-76.350%
2026-02-06	3.7700	3.9500	3.7700	3.8500	-4.938%	6	471	-76.104%
2026-02-05	3.7500	4.0500	3.7500	4.0500	+8.000%	3	471	-77.284%
2026-02-04	3.7500	3.7500	3.7500	3.7500	-0.531%	4	470	-75.467%
2026-02-03	3.4300	3.7700	3.4300	3.7700	+37.091%	24	470	-75.597%
2026-02-02	2.9800	2.9800	2.7500	2.7500	-11.003%	7	460	-66.545%
2026-01-30	2.9400	3.0900	2.9400	3.0900	+10.753%	117	460	-70.227%
2026-01-28	2.5800	2.8600	2.5600	2.7900	+21.834%	59	348	-67.025%
2026-01-23	2.3000	2.3000	2.2900	2.2900	-10.895%	24	332	-59.825%
2026-01-21	2.5700	2.5700	2.5700	2.5700	+3.213%	4	332	-64.202%
2026-01-20	2.3300	2.4900	2.3300	2.4900	+3.750%	45	328	-63.052%
2026-01-16	2.4300	2.4300	2.3800	2.4000	+4.348%	53	253	-61.667%
2025-12-11	2.3500	2.3500	2.3000	2.3000	-3.766%	3	253	-60.000%
2025-12-10	2.4000	2.4000	2.3900	2.3900	-0.417%	16	250	-61.506%
2025-12-09	2.4000	2.4000	2.4000	2.4000	-23.077%	1	234	-61.667%
2025-11-21	3.1200	3.1200	3.1200	3.1200	+38.667%	2	234	-70.513%
2025-11-12	2.2500	2.2500	2.2500	2.2500	-18.478%	1	232	-59.111%
2025-10-30	2.7600	2.7600	2.7600	2.7600	+15.000%	1	232	-66.667%
2025-10-10	2.4000	2.4000	2.4000	2.4000	+6.667%	1	232	-61.667%
2025-09-30	2.2500	2.2500	2.2500	2.2500	+25.000%	1	231	-59.111%
2025-09-10	1.8000	1.8000	1.8000	1.8000	-1.099%	1	230	-48.889%
2025-09-08	1.8000	1.8200	1.8000	1.8200	+0.552%	178	231	-49.451%
2025-09-05	1.8100	1.8100	1.8100	1.8100	-14.623%	6	53	-49.171%
2025-05-23	2.1200	2.1200	2.1200	2.1200	-7.826%	20	57	-56.604%
2025-05-09	2.3000	2.3000	2.3000	2.3000	-26.984%	2	57	-60.000%
2025-05-02	3.1500	3.1500	3.1500	3.1500	-20.253%	2	58	-70.794%
2025-04-28	3.9500	3.9500	3.9500	3.9500	+7.629%	1	58	-76.709%
2025-04-24	3.6700	3.6700	3.6700	3.6700	-10.922%	10	58	-74.932%
2025-04-21	4.1000	4.1200	4.1000	4.1200	+3.000%	28	48	-77.670%
2025-04-14	4.0000	4.0000	4.0000	4.0000	-1.235%	1	46	-77.000%
2025-04-09	4.0500	4.0500	4.0500	4.0500	-18.182%	2	45	-77.284%
2025-04-07	5.4300	5.4300	4.9500	4.9500	-4.808%	2	47	-81.414%
2025-04-04	4.9500	5.2000	4.8000	5.2000	+42.466%	10	45	-82.308%
2025-03-28	3.6500	3.6500	3.6500	3.6500	+5.797%	2	41	-74.795%
2025-03-27	3.4500	3.4500	3.4500	3.4500	+15.000%	1	40	-73.333%
2025-03-25	3.0000	3.0000	3.0000	3.0000	-13.043%	4	39	-69.333%
2025-03-20	3.4500	3.4500	3.4500	3.4500	-13.750%	2	38	-73.333%
2025-03-13	4.0000	4.0000	4.0000	4.0000	+20.482%	2	39	-77.000%
2025-03-12	3.3200	3.3200	3.3200	3.3200	-13.316%	6	39	-72.289%
2025-03-11	3.3500	3.8300	3.3500	3.8300	+6.389%	2	33	-75.979%
2025-03-06	3.6000	3.6000	3.6000	3.6000	+5.882%	1	31	-74.444%
2025-03-04	3.4000	3.4000	3.4000	3.4000	+7.937%	1	31	-72.941%
2025-02-25	3.0000	3.1500	3.0000	3.1500	+7.143%	2	28	-70.794%
2025-02-24	2.9400	2.9400	2.9400	2.9400	+6.909%	1	28	-68.707%
2025-02-20	2.7500	2.7500	2.7500	2.7500	+10.000%	5	27	-66.545%
2025-02-19	2.5000	2.5000	2.5000	2.5000	-29.577%	1	22	-63.200%
2025-01-02	3.5500	3.5500	3.5500	3.5500	0.000%	1	23	-74.085%
2024-12-31	3.5500	3.5500	3.5500	3.5500	+9.231%	4	22	-74.085%
2024-12-05	3.0000	3.2500	3.0000	3.2500	+16.071%	2	22	-71.692%
2024-12-03	2.8000	2.8000	2.8000	2.8000	-5.085%	1	21	-67.143%
2024-12-02	2.9500	2.9500	2.9500	2.9500	+7.664%	1	20	-68.814%
2024-11-22	2.7500	2.7500	2.7400	2.7400	-5.517%	20	20	-66.423%
2024-11-08	3.1200	3.1200	2.9000	2.9000	0.000%	40	20	-68.276%

.dark-mode .SR9RgQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SR9RgQ{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20270115P25TOST Jan 15 2027 25.00 Put (TOST270115P00025000)option OPRA

TOST20270115P25
TOST Jan 15 2027 25.00 Put (TOST270115P00025000)
option OPRA