Dark

TOST20270115P27
TOST Jan 15 2027 27.00 Put (TOST270115P00027000)
option OPRA

EOD

Aug 5, 2026

1.30-23.977%(-0.41)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.2500	1.3300	1.2500	1.3000	-23.977%	55	6,269	0.000%
2026-08-04	1.7200	1.7200	1.7100	1.7100	-12.308%	6	6,269	-23.977%
2026-08-03	1.8600	1.9500	1.8600	1.9500	-6.250%	2	6,274	-33.333%
2026-07-30	2.3600	2.3600	2.0800	2.0800	+9.474%	9	6,274	-37.500%
2026-07-29	2.0300	2.0300	1.9000	1.9000	-7.317%	8	6,270	-31.579%
2026-07-28	2.1600	2.1600	2.0500	2.0500	-33.442%	34	6,367	-36.585%
2026-07-23	3.0800	3.0800	3.0800	3.0800	+18.462%	1	6,368	-57.792%
2026-07-21	2.6000	2.6000	2.6000	2.6000	-1.887%	2	6,369	-50.000%
2026-07-17	2.8000	2.8000	2.6500	2.6500	+2.713%	2	6,369	-50.943%
2026-07-16	2.5800	2.5800	2.5800	2.5800	+4.453%	1	6,369	-49.612%
2026-07-15	2.4800	2.5000	2.4700	2.4700	-13.937%	14	6,369	-47.368%
2026-07-13	2.6400	2.8700	2.6400	2.8700	-7.419%	15	6,377	-54.704%
2026-07-10	3.1000	3.1000	3.1000	3.1000	-4.615%	3	6,377	-58.065%
2026-07-09	3.2500	3.2500	3.2500	3.2500	+1.562%	1	6,374	-60.000%
2026-07-08	3.2000	3.2000	3.2000	3.2000	+6.667%	6	6,374	-59.375%
2026-07-07	3.0000	3.0000	3.0000	3.0000	-7.692%	1	6,369	-56.667%
2026-07-06	3.3000	3.3000	3.2500	3.2500	-1.515%	2	6,369	-60.000%
2026-07-02	3.3000	3.3000	3.3000	3.3000	+3.125%	7	6,361	-60.606%
2026-07-01	3.2000	3.2000	3.2000	3.2000	-14.209%	2	6,361	-59.375%
2026-06-29	3.8000	3.8000	3.7300	3.7300	-10.120%	6	6,359	-65.147%
2026-06-26	4.3500	4.3500	4.1500	4.1500	-6.742%	21	6,360	-68.675%
2026-06-24	4.4500	4.4500	4.4500	4.4500	-21.239%	6	6,361	-70.787%
2026-06-05	5.6500	5.6500	5.6500	5.6500	+6.604%	1	6,367	-76.991%
2026-06-03	5.1000	5.3000	5.1000	5.3000	+10.417%	30	6,367	-75.472%
2026-06-02	4.6000	4.8000	4.6000	4.8000	+9.091%	30	6,347	-72.917%
2026-06-01	4.4000	4.4000	4.4000	4.4000	-19.708%	1	6,324	-70.455%
2026-05-28	5.4800	5.4800	5.4800	5.4800	-3.009%	5	6,324	-76.277%
2026-05-27	5.6500	5.6500	5.6500	5.6500	-12.674%	5	6,319	-76.991%
2026-05-20	6.4700	6.4700	6.4700	6.4700	+19.373%	1	6,319	-79.907%
2026-05-11	5.5500	5.5500	5.4200	5.4200	+5.243%	30	6,319	-76.015%
2026-05-08	5.3000	5.3000	5.1500	5.1500	+36.243%	30	6,298	-74.757%
2026-05-07	3.8000	3.8000	3.6500	3.7800	-6.667%	27	6,296	-65.608%
2026-05-06	4.0000	4.0500	4.0000	4.0500	+1.250%	5	6,270	-67.901%
2026-05-05	4.0000	4.0000	4.0000	4.0000	+9.589%	1	6,269	-67.500%
2026-05-04	3.7000	3.7000	3.5500	3.6500	-7.595%	25	6,269	-64.384%
2026-05-01	4.0600	4.1000	3.9500	3.9500	-10.227%	948	5,640	-67.089%
2026-04-30	4.4000	4.4000	4.4000	4.4000	+3.529%	7	5,640	-70.455%
2026-04-29	4.2500	4.2500	4.2500	4.2500	+1.190%	8	5,633	-69.412%
2026-04-28	4.1000	4.2000	4.1000	4.2000	0.000%	2	5,629	-69.048%
2026-04-27	4.2000	4.2000	4.2000	4.2000	-6.667%	4	5,628	-69.048%
2026-04-24	4.5000	4.5000	4.5000	4.5000	+1.810%	1	5,624	-71.111%
2026-04-23	4.3500	4.4200	4.3000	4.4200	+9.136%	15	5,623	-70.588%
2026-04-22	4.0500	4.0500	4.0500	4.0500	-1.220%	4	5,609	-67.901%
2026-04-21	3.9500	4.1500	3.9000	4.1000	0.000%	12	5,605	-68.293%
2026-04-20	4.1000	4.1000	4.1000	4.1000	-2.381%	3	5,602	-68.293%
2026-04-17	4.2000	4.2000	4.2000	4.2000	-1.639%	1	5,599	-69.048%
2026-04-16	4.2700	4.2700	4.2700	4.2700	-5.322%	3	5,598	-69.555%
2026-04-15	4.5100	4.5100	4.5100	4.5100	-6.042%	2	5,598	-71.175%
2026-04-14	4.8000	4.8000	4.8000	4.8000	-10.280%	1	5,598	-72.917%
2026-04-13	5.3500	5.3500	5.3500	5.3500	-6.140%	50	5,598	-75.701%
2026-04-10	5.4500	5.7000	5.4500	5.7000	+17.526%	99	5,548	-77.193%
2026-04-08	5.0000	5.0000	4.8500	4.8500	-9.346%	2	5,511	-73.196%
2026-03-31	5.3500	5.4000	5.3500	5.3500	0.000%	30	5,510	-75.701%
2026-03-26	5.3500	5.3500	5.3500	5.3500	+7.646%	2	5,495	-75.701%
2026-03-23	4.9700	4.9700	4.9700	4.9700	-1.584%	1	5,495	-73.843%
2026-03-20	5.0500	5.0500	5.0500	5.0500	-2.885%	1	5,494	-74.257%
2026-03-19	5.1500	5.2000	5.1500	5.2000	+6.122%	9	5,495	-75.000%
2026-03-18	4.8500	4.9000	4.8500	4.9000	-2.584%	5	5,495	-73.469%
2026-03-13	5.0300	5.0300	5.0300	5.0300	+5.895%	1	5,495	-74.155%
2026-03-11	4.7500	4.7500	4.7500	4.7500	+15.854%	1	5,496	-72.632%
2026-03-05	4.1100	4.1100	4.1000	4.1000	-12.206%	70	5,495	-68.293%
2026-03-03	4.6700	4.6700	4.6700	4.6700	-4.694%	1	5,536	-72.163%
2026-03-02	4.9000	4.9000	4.9000	4.9000	-0.609%	2	5,535	-73.469%
2026-02-27	4.9400	4.9400	4.9300	4.9300	-8.704%	5	5,533	-73.631%
2026-02-25	5.4500	5.4500	5.4000	5.4000	+13.208%	7	5,533	-75.926%
2026-02-19	4.8000	4.8000	4.7700	4.7700	-1.242%	12	5,533	-72.746%
2026-02-13	4.6200	4.8500	4.6200	4.8300	-14.210%	117	5,412	-73.085%
2026-02-12	5.5000	5.6300	5.5000	5.6300	+16.563%	39	5,412	-76.909%
2026-02-09	4.9000	4.9000	4.7700	4.8300	-1.829%	62	5,379	-73.085%
2026-02-06	5.0500	5.0500	4.9200	4.9200	-1.600%	11	5,334	-73.577%
2026-02-05	5.0000	5.0000	5.0000	5.0000	+8.696%	2	5,331	-74.000%
2026-02-03	3.9500	4.6000	3.9500	4.6000	+21.053%	64	5,331	-71.739%
2026-01-30	3.7400	3.8700	3.7000	3.8000	+8.571%	5,184	5,344	-65.789%
2026-01-28	3.5000	3.5000	3.5000	3.5000	+9.034%	3	578	-62.857%
2026-01-27	3.2100	3.2100	3.2100	3.2100	+3.548%	1	575	-59.502%
2026-01-16	3.1000	3.1000	3.1000	3.1000	+17.424%	1	575	-58.065%
2025-12-18	2.6300	2.6500	2.5900	2.6400	-5.714%	61	575	-50.758%
2025-12-09	3.2000	3.2000	2.8000	2.8000	-5.724%	11	517	-53.571%
2025-12-05	2.9700	2.9700	2.9700	2.9700	-8.615%	1	516	-56.229%
2025-12-03	3.2500	3.2500	3.2500	3.2500	+3.175%	1	515	-60.000%
2025-12-01	3.1500	3.1500	3.1500	3.1500	-16.000%	3	515	-58.730%
2025-11-21	3.7500	3.7500	3.7500	3.7500	+9.649%	1	515	-65.333%
2025-11-20	3.4200	3.4200	3.4200	3.4200	+28.571%	3	515	-61.988%
2025-10-22	2.6600	2.6600	2.6600	2.6600	-2.564%	20	515	-51.128%
2025-10-21	2.7300	2.7300	2.7300	2.7300	-6.186%	20	515	-52.381%
2025-09-25	2.9100	2.9100	2.9100	2.9100	+5.818%	1	515	-55.326%
2025-09-22	2.7500	2.7500	2.7500	2.7500	+15.546%	4	514	-52.727%
2025-09-16	2.3800	2.3800	2.3800	2.3800	+5.778%	1	518	-45.378%
2025-09-15	2.3200	2.3200	2.2500	2.2500	-6.250%	3	517	-42.222%
2025-09-10	2.2600	2.4000	2.2600	2.4000	+5.263%	2	517	-45.833%
2025-09-09	2.2800	2.2800	2.2800	2.2800	+1.333%	5	517	-42.982%
2025-09-08	2.2100	2.2500	2.2100	2.2500	0.000%	6	517	-42.222%
2025-09-05	2.2500	2.2500	2.2500	2.2500	+8.173%	1	511	-42.222%
2025-09-03	2.0800	2.0800	2.0800	2.0800	+6.122%	5	510	-37.500%
2025-08-15	1.9600	1.9600	1.9600	1.9600	+6.522%	1	506	-33.673%
2025-08-01	1.7800	1.8400	1.7800	1.8400	+5.143%	200	506	-29.348%
2025-07-23	1.7500	1.7500	1.7500	1.7500	0.000%	14	506	-25.714%
2025-07-21	1.7500	1.7500	1.7500	1.7500	-10.256%	10	514	-25.714%
2025-07-18	1.9200	1.9500	1.9200	1.9500	-4.412%	11	514	-33.333%
2025-07-15	2.0400	2.0400	2.0400	2.0400	-5.116%	50	504	-36.275%
2025-07-09	2.4000	2.4000	2.1500	2.1500	-5.286%	40	524	-39.535%
2025-06-25	2.4000	2.4000	2.2700	2.2700	+0.889%	250	529	-42.731%
2025-06-11	2.2500	2.2500	2.2500	2.2500	-6.250%	1	286	-42.222%
2025-06-05	2.4000	2.4000	2.4000	2.4000	-10.112%	1	286	-45.833%
2025-05-23	2.6700	2.6700	2.6700	2.6700	+6.800%	10	285	-51.311%
2025-05-19	2.5000	2.5000	2.5000	2.5000	0.000%	5	285	-48.000%
2025-05-15	2.5000	2.5000	2.5000	2.5000	-39.024%	30	290	-48.000%
2025-05-07	4.1300	4.1300	4.0500	4.1000	-11.828%	20	320	-68.293%
2025-04-14	4.6500	4.6500	4.6500	4.6500	-17.260%	1	303	-72.043%
2025-04-09	5.6200	5.6200	5.6200	5.6200	-12.868%	1	302	-76.868%
2025-04-07	6.4500	6.4500	6.4500	6.4500	+38.412%	1	301	-79.845%
2025-03-14	4.6600	4.6600	4.6600	4.6600	-6.800%	10	301	-72.103%
2025-03-13	4.8700	5.0100	4.8700	5.0000	+8.696%	250	53	-74.000%
2025-03-07	4.6000	4.6000	4.6000	4.6000	+2.222%	60	53	-71.739%
2025-03-06	4.5000	4.5000	4.5000	4.5000	+12.500%	1	23	-71.111%
2024-12-24	4.0000	4.0000	4.0000	4.0000	+1.266%	1	21	-67.500%
2024-12-11	3.9500	3.9500	3.9500	3.9500	+23.053%	5	21	-67.089%
2024-11-29	3.2100	3.2100	3.2100	3.2100	-16.623%	2	16	-59.502%
2024-11-11	3.6000	3.8500	3.6000	3.8500	0.000%	15	15	-66.234%

.dark-mode .cn8Bsl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cn8Bsl{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20270115P27TOST Jan 15 2027 27.00 Put (TOST270115P00027000)option OPRA

TOST20270115P27
TOST Jan 15 2027 27.00 Put (TOST270115P00027000)
option OPRA