Dark

TOST20270115P30
TOST Jan 15 2027 30.00 Put (TOST270115P00030000)
option OPRA

EOD

Aug 5, 2026

2.17-19.630%(-0.53)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.4100	2.4100	2.0000	2.1700	-19.630%	8	8,252	0.000%
2026-08-04	2.7100	2.7900	2.6800	2.7000	-7.534%	665	8,259	-19.630%
2026-08-03	2.9600	2.9700	2.9000	2.9200	-7.006%	6	8,272	-25.685%
2026-07-31	3.2500	3.3000	3.1400	3.1400	-12.778%	15	8,272	-30.892%
2026-07-30	3.5200	3.6900	3.5200	3.6000	+16.129%	54	8,272	-39.722%
2026-07-29	3.1200	3.1500	3.0500	3.1000	-0.958%	4,026	8,262	-30.000%
2026-07-28	3.4800	3.4800	3.1300	3.1300	-19.949%	45	4,489	-30.671%
2026-07-27	3.9800	3.9800	3.9100	3.9100	-4.634%	9	4,449	-44.501%
2026-07-22	4.0200	4.1000	4.0200	4.1000	+6.494%	80	4,451	-47.073%
2026-07-21	3.8500	3.8600	3.8500	3.8500	-0.517%	50	4,443	-43.636%
2026-07-20	4.1500	4.1500	3.8200	3.8700	-3.250%	5	4,455	-43.928%
2026-07-17	4.1300	4.1300	4.0000	4.0000	+3.093%	32	4,456	-45.750%
2026-07-16	3.9500	3.9500	3.8800	3.8800	-1.523%	22	4,444	-44.072%
2026-07-15	3.9400	3.9400	3.9400	3.9400	-3.194%	10	4,440	-44.924%
2026-07-13	4.0700	4.0700	4.0700	4.0700	-7.500%	4	4,443	-46.683%
2026-07-07	4.3000	4.4000	4.3000	4.4000	+1.149%	30	4,443	-50.682%
2026-07-06	4.5200	4.5200	4.3500	4.3500	-6.652%	3	4,413	-50.115%
2026-07-02	4.7500	4.7500	4.6600	4.6600	-2.917%	12	4,412	-53.433%
2026-07-01	4.8000	4.8000	4.8000	4.8000	-10.615%	4	4,412	-54.792%
2026-06-29	5.4000	5.7000	5.3700	5.3700	-7.890%	8	4,408	-59.590%
2026-06-26	6.0500	6.0500	5.8300	5.8300	-19.807%	13	4,400	-62.779%
2026-06-23	7.2400	7.2700	7.2400	7.2700	+4.454%	22	4,406	-70.151%
2026-06-17	6.9600	6.9600	6.9600	6.9600	-3.333%	1	4,423	-68.822%
2026-06-16	7.2000	7.2000	7.2000	7.2000	+10.260%	1	4,423	-69.861%
2026-06-02	6.5300	6.5300	6.5300	6.5300	+8.113%	10	4,423	-66.769%
2026-06-01	6.0100	6.1000	6.0100	6.0400	-17.260%	9	4,413	-64.073%
2026-05-28	7.3000	7.3000	7.3000	7.3000	-3.054%	1	4,405	-70.274%
2026-05-27	7.5300	7.5300	7.5300	7.5300	-8.505%	1	4,405	-71.182%
2026-05-26	8.2300	8.2300	8.2300	8.2300	-5.619%	1	4,406	-73.633%
2026-05-20	8.7200	8.7200	8.7200	8.7200	+0.461%	10	4,405	-75.115%
2026-05-14	8.6800	8.6800	8.6800	8.6800	+5.212%	8	4,395	-75.000%
2026-05-12	8.0000	8.2500	8.0000	8.2500	+14.903%	4	4,397	-73.697%
2026-05-08	6.8000	7.1800	6.8000	7.1800	+27.080%	52	4,397	-69.777%
2026-05-06	5.6500	5.6500	5.6500	5.6500	-1.568%	20	4,420	-61.593%
2026-05-05	5.7400	5.7400	5.7000	5.7400	+9.333%	3	4,420	-62.195%
2026-05-04	5.2500	5.2500	5.2500	5.2500	-13.223%	5	4,419	-58.667%
2026-04-23	6.1000	6.2500	6.0500	6.0500	+10.000%	14	4,417	-64.132%
2026-04-22	5.5500	5.5500	5.5000	5.5000	-0.901%	4	4,406	-60.545%
2026-04-21	5.4300	5.5500	5.4300	5.5500	-0.716%	10	4,403	-60.901%
2026-04-20	5.5900	5.5900	5.5900	5.5900	-2.102%	8	4,403	-61.181%
2026-04-17	5.7300	5.7500	5.7100	5.7100	-13.485%	5	4,403	-61.996%
2026-04-14	6.6000	6.6000	6.6000	6.6000	-6.383%	4	4,404	-67.121%
2026-04-13	7.0500	7.0500	7.0500	7.0500	-6.499%	15	4,400	-69.220%
2026-04-10	7.5400	7.5400	7.5400	7.5400	+1.480%	1	4,414	-71.220%
2026-04-09	7.4300	7.4300	7.4300	7.4300	+10.730%	3	4,414	-70.794%
2026-04-08	6.7100	6.7100	6.7100	6.7100	-2.044%	1	4,412	-67.660%
2026-04-06	6.8500	6.8500	6.8500	6.8500	-8.667%	2	4,412	-68.321%
2026-04-01	7.5000	7.5000	7.5000	7.5000	+5.634%	50	4,414	-71.067%
2026-03-31	7.2700	7.4000	7.1000	7.1000	0.000%	119	4,364	-69.437%
2026-03-26	7.0500	7.1000	7.0500	7.1000	+1.429%	10	4,280	-69.437%
2026-03-25	7.0000	7.0000	7.0000	7.0000	+0.719%	1	4,270	-69.000%
2026-03-20	6.9500	6.9500	6.9500	6.9500	+2.963%	1	4,269	-68.777%
2026-03-19	6.8500	6.9000	6.7000	6.7500	+8.173%	10	4,268	-67.852%
2026-03-17	6.2400	6.2400	6.2400	6.2400	-5.023%	5	4,274	-65.224%
2026-03-13	6.6000	6.6000	6.5700	6.5700	+8.595%	20	4,277	-66.971%
2026-03-12	6.0500	6.0500	6.0500	6.0500	-6.923%	15	4,257	-64.132%
2026-03-11	6.5000	6.5000	6.5000	6.5000	+17.754%	1	4,242	-66.615%
2026-03-06	5.5200	5.5200	5.5200	5.5200	-4.000%	1	4,241	-60.688%
2026-03-04	6.1000	6.1000	5.7200	5.7500	-0.862%	73	4,241	-62.261%
2026-03-03	5.8000	5.8000	5.8000	5.8000	-12.121%	100	4,245	-62.586%
2026-03-02	6.7800	6.7800	6.6000	6.6000	-0.452%	2	4,146	-67.121%
2026-02-27	6.6300	6.6300	6.6300	6.6300	-0.301%	1	4,148	-67.270%
2026-02-26	6.6500	6.6500	6.6500	6.6500	-2.920%	1	4,147	-67.368%
2026-02-25	7.1000	7.1000	6.8500	6.8500	-9.151%	13	4,154	-68.321%
2026-02-24	7.5400	7.5400	7.5400	7.5400	+8.489%	2	4,154	-71.220%
2026-02-23	7.0000	7.0000	6.9500	6.9500	+6.595%	41	4,153	-68.777%
2026-02-20	6.5200	6.5200	6.5200	6.5200	+1.875%	1	4,154	-66.718%
2026-02-17	6.4000	6.4000	6.4000	6.4000	+0.471%	1	4,154	-66.094%
2026-02-13	6.5000	6.5000	6.3700	6.3700	-12.740%	6	4,153	-65.934%
2026-02-12	6.7500	7.4300	6.7300	7.3000	+28.748%	25	4,153	-70.274%
2026-02-10	5.7000	5.7800	5.6700	5.6700	-13.699%	9	4,152	-61.728%
2026-02-06	6.5700	6.5700	6.5700	6.5700	+1.860%	1	4,145	-66.971%
2026-02-05	6.4500	6.4500	6.4500	6.4500	+1.575%	20	4,146	-66.357%
2026-02-04	6.3500	6.3500	6.3500	6.3500	+2.751%	1	4,146	-65.827%
2026-02-03	5.6000	6.2000	5.5100	6.1800	+18.846%	142	4,146	-64.887%
2026-01-30	5.1000	5.2000	5.1000	5.2000	+5.051%	3	4,263	-58.269%
2026-01-28	4.8300	4.9500	4.8000	4.9500	+10.000%	62	4,261	-56.162%
2026-01-27	4.5000	4.5000	4.5000	4.5000	+7.399%	1	4,200	-51.778%
2026-01-23	4.1000	4.2000	4.1000	4.1900	-9.307%	67	4,199	-48.210%
2026-01-20	4.1300	4.6200	4.1300	4.6200	+10.000%	97	4,148	-53.030%
2026-01-15	4.0000	4.2000	4.0000	4.2000	+14.754%	4	4,149	-48.333%
2026-01-09	3.6600	3.6600	3.6600	3.6600	-2.400%	2	4,149	-40.710%
2026-01-08	3.7500	3.7500	3.7500	3.7500	+5.634%	2	4,148	-42.133%
2026-01-07	3.6000	3.6000	3.5500	3.5500	-10.127%	2	4,147	-38.873%
2026-01-06	3.9800	4.0000	3.9200	3.9500	-1.250%	225	4,148	-45.063%
2026-01-02	4.0000	4.0000	3.9700	4.0000	+11.111%	16	3,974	-45.750%
2025-12-31	3.6000	3.6000	3.6000	3.6000	+1.408%	8	3,971	-39.722%
2025-12-30	3.5000	3.5600	3.4900	3.5500	0.000%	4	3,971	-38.873%
2025-12-26	3.5500	3.5500	3.5500	3.5500	-4.054%	1	3,970	-38.873%
2025-12-19	3.7000	3.7000	3.7000	3.7000	+5.714%	1	3,969	-41.351%
2025-12-18	3.6500	3.6500	3.5000	3.5000	-10.256%	46	3,968	-38.000%
2025-12-16	4.0500	4.0500	3.9000	3.9000	-7.143%	86	3,923	-44.359%
2025-12-15	4.0500	4.2000	3.8000	4.2000	+6.061%	3	3,901	-48.333%
2025-12-11	4.0000	4.0000	3.9600	3.9600	-4.578%	3	3,900	-45.202%
2025-12-10	4.1500	4.1500	4.1500	4.1500	-1.425%	1	3,902	-47.711%
2025-12-05	4.0300	4.2100	4.0300	4.2100	-0.941%	11	3,902	-48.456%
2025-12-04	4.2000	4.2500	4.2000	4.2500	0.000%	14	3,893	-48.941%
2025-12-01	4.3300	4.3300	4.2500	4.2500	-9.188%	20	3,893	-48.941%
2025-11-26	4.6800	4.6800	4.6800	4.6800	-1.474%	1	3,888	-53.632%
2025-11-24	4.7200	4.7500	4.7200	4.7500	+2.814%	11	3,888	-54.316%
2025-11-21	4.8600	4.8700	4.6200	4.6200	-6.667%	64	3,887	-53.030%
2025-11-20	4.2700	4.9500	4.2700	4.9500	-1.000%	39	3,900	-56.162%
2025-11-19	4.8000	5.0000	4.8000	5.0000	+14.943%	3	3,891	-56.600%
2025-11-17	4.3500	4.3500	4.3500	4.3500	+19.178%	1	3,891	-50.115%
2025-11-12	3.6500	3.6500	3.6400	3.6500	-2.667%	288	3,891	-40.548%
2025-11-10	3.7500	3.7500	3.7500	3.7500	-8.313%	3	3,604	-42.133%
2025-11-07	4.0900	4.0900	4.0900	4.0900	+15.211%	8	3,604	-46.944%
2025-11-06	3.1700	3.5600	3.1700	3.5500	-8.974%	19	3,618	-38.873%
2025-11-05	3.9000	3.9000	3.9000	3.9000	-13.907%	2	3,617	-44.359%
2025-11-04	4.5500	4.5500	4.5300	4.5300	+1.798%	9	3,617	-52.097%
2025-11-03	4.4000	4.4500	4.4000	4.4500	+1.136%	3	3,616	-51.236%
2025-10-31	4.4000	4.4000	4.4000	4.4000	-3.297%	1	3,616	-50.682%
2025-10-30	4.5500	4.5500	4.5500	4.5500	+4.598%	10	3,616	-52.308%
2025-10-29	4.0500	4.3500	4.0500	4.3500	+26.087%	24	3,616	-50.115%
2025-10-27	3.4500	3.4500	3.4500	3.4500	-4.167%	1	3,593	-37.101%
2025-10-22	3.6000	3.6000	3.6000	3.6000	-12.195%	10	3,593	-39.722%
2025-10-14	4.1000	4.1000	4.1000	4.1000	-4.651%	4	3,598	-47.073%
2025-10-10	4.1000	4.3000	4.1000	4.3000	+11.688%	7	3,598	-49.535%
2025-10-09	3.8500	3.8500	3.8500	3.8500	-1.282%	1	3,598	-43.636%
2025-10-08	3.9000	3.9000	3.9000	3.9000	-7.583%	2	3,598	-44.359%
2025-10-01	3.8100	4.2200	3.8100	4.2200	+5.500%	30	3,596	-48.578%
2025-09-25	4.0000	4.0000	4.0000	4.0000	+15.942%	1	3,594	-45.750%
2025-09-22	3.4400	3.4500	3.4400	3.4500	+15.385%	3	3,595	-37.101%
2025-09-19	2.9900	2.9900	2.9900	2.9900	-3.548%	3	3,594	-27.425%
2025-09-17	3.1000	3.1000	3.1000	3.1000	-4.321%	1	3,594	-30.000%
2025-09-12	3.2400	3.2400	3.2400	3.2400	+4.516%	1	3,593	-33.025%
2025-09-11	3.1000	3.1000	3.1000	3.1000	-3.125%	5	3,593	-30.000%
2025-09-10	3.1000	3.2000	3.0900	3.2000	+4.918%	18	3,593	-32.188%
2025-09-09	3.0500	3.0500	3.0500	3.0500	-1.613%	1	3,593	-28.852%
2025-09-08	3.2500	3.2500	3.1000	3.1000	+1.974%	3,503	3,593	-30.000%
2025-09-05	3.0400	3.0400	3.0400	3.0400	+4.467%	10	202	-28.618%
2025-09-04	3.0100	3.0100	2.9100	2.9100	+14.118%	2	203	-25.430%
2025-09-02	2.6000	2.6100	2.5500	2.5500	+8.051%	43	201	-14.902%
2025-08-29	2.3700	2.3700	2.3600	2.3600	-12.268%	15	249	-8.051%
2025-08-26	2.6500	2.6900	2.6500	2.6900	-10.033%	7	249	-19.331%
2025-08-20	3.0500	3.2500	2.9300	2.9900	+6.406%	20	256	-27.425%
2025-08-19	2.8100	2.8100	2.8100	2.8100	+4.074%	5	265	-22.776%
2025-08-15	2.5800	2.7000	2.5800	2.7000	-0.735%	22	270	-19.630%
2025-08-14	2.6800	2.7200	2.6800	2.7200	+8.800%	20	250	-20.221%
2025-08-13	2.5000	2.5000	2.5000	2.5000	-7.407%	5	233	-13.200%
2025-08-12	2.7000	2.7000	2.7000	2.7000	+3.846%	2	228	-19.630%
2025-08-08	2.5100	2.6000	2.5100	2.6000	+1.563%	6	228	-16.538%
2025-08-06	2.6200	2.6200	2.5600	2.5600	+15.315%	15	227	-15.234%
2025-08-05	2.2000	2.2200	2.2000	2.2200	-8.642%	4	214	-2.252%
2025-08-01	2.4300	2.4300	2.4300	2.4300	+10.455%	1	214	-10.700%
2025-07-30	2.2000	2.2000	2.2000	2.2000	-1.786%	1	215	-1.364%
2025-07-25	2.2400	2.2400	2.2400	2.2400	-10.400%	5	215	-3.125%
2025-07-24	2.5000	2.5000	2.5000	2.5000	0.000%	5	215	-13.200%
2025-07-17	2.5000	2.5000	2.5000	2.5000	-8.759%	4	210	-13.200%
2025-07-15	2.7400	2.7400	2.7400	2.7400	-2.491%	1	210	-20.803%
2025-07-14	2.8100	2.8100	2.8100	2.8100	-4.422%	1	210	-22.776%
2025-07-01	2.9400	2.9400	2.9400	2.9400	+0.685%	1	211	-26.190%
2025-06-24	2.9000	2.9200	2.8300	2.9200	-7.302%	6	210	-25.685%
2025-06-23	3.4500	3.4500	3.1500	3.1500	-5.970%	31	212	-31.111%
2025-06-02	3.3500	3.3500	3.3500	3.3500	-5.634%	1	204	-35.224%
2025-05-29	3.5500	3.5500	3.5500	3.5500	+10.938%	1	203	-38.873%
2025-05-19	3.2000	3.2000	3.2000	3.2000	-19.192%	30	203	-32.188%
2025-05-09	3.9700	3.9700	3.9000	3.9600	-27.737%	18	233	-45.202%
2025-05-07	5.6700	5.6700	5.4800	5.4800	+1.481%	2	232	-60.401%
2025-04-29	5.4000	5.4000	5.4000	5.4000	-13.183%	2	230	-59.815%
2025-04-17	6.2200	6.2200	6.2200	6.2200	-0.480%	2	228	-65.113%
2025-04-16	6.2500	6.2500	6.2500	6.2500	-1.420%	10	228	-65.280%
2025-04-11	6.3400	6.3400	6.3400	6.3400	+2.755%	2	238	-65.773%
2025-04-10	6.1700	6.1700	6.1700	6.1700	-20.387%	2	237	-64.830%
2025-04-07	7.7500	7.7500	7.7500	7.7500	+2.243%	23	258	-72.000%
2025-04-04	7.5800	7.5800	7.5800	7.5800	+26.333%	46	258	-71.372%
2025-03-28	6.0000	6.0000	6.0000	6.0000	+16.279%	12	235	-63.833%
2025-03-25	5.0500	5.1600	5.0000	5.1600	-14.000%	28	237	-57.946%
2025-03-07	6.0000	6.0000	6.0000	6.0000	+6.195%	4	209	-63.833%
2025-03-04	5.6500	5.6500	5.6500	5.6500	+19.450%	5	208	-61.593%
2025-02-28	4.7300	4.7300	4.7300	4.7300	-5.589%	8	213	-54.123%
2025-02-25	5.1300	5.1300	5.0100	5.0100	+19.286%	6	217	-56.687%
2025-02-21	4.2000	4.2000	4.2000	4.2000	0.000%	6	211	-48.333%
2025-02-18	4.2000	4.2000	4.2000	4.2000	-6.667%	3	208	-48.333%
2025-02-13	4.5000	4.5000	4.5000	4.5000	+1.124%	1	210	-51.778%
2025-02-12	4.4500	4.4500	4.4500	4.4500	+8.537%	2	210	-51.236%
2025-02-11	4.1000	4.1000	4.1000	4.1000	-6.393%	5	208	-47.073%
2025-01-21	4.3800	4.3800	4.3800	4.3800	-19.780%	1	207	-50.457%
2024-12-30	5.4600	5.4600	5.4600	5.4600	+2.056%	10	207	-60.256%
2024-12-27	5.3500	5.3500	5.3500	5.3500	+5.108%	10	197	-59.439%
2024-12-17	5.0900	5.0900	5.0900	5.0900	-2.115%	30	192	-57.367%
2024-12-06	5.2000	5.2000	5.2000	5.2000	-1.887%	4	162	-58.269%
2024-12-05	5.3000	5.3000	5.3000	5.3000	+17.778%	3	160	-59.057%
2024-12-04	4.5000	4.5000	4.5000	4.5000	0.000%	10	157	-51.778%
2024-11-21	4.4000	4.5000	4.4000	4.5000	-4.255%	2	155	-51.778%
2024-11-15	4.7000	4.7000	4.7000	4.7000	-3.093%	4	155	-53.830%
2024-11-13	4.8500	4.8500	4.8500	4.8500	-0.411%	2	157	-55.258%
2024-11-12	4.8900	4.9000	4.8700	4.8700	-10.642%	10	159	-55.441%
2024-11-11	5.0300	5.4500	4.2000	5.4500	+9.000%	23	162	-60.183%
2024-11-08	4.8500	5.0000	3.0500	5.0000	-18.567%	24	177	-56.600%
2024-11-07	6.1500	6.2000	6.1400	6.1400	-10.365%	40	165	-64.658%
2024-11-01	6.8500	6.9100	6.8500	6.8500	-4.196%	40	125	-68.321%
2024-10-31	7.1500	7.1500	7.1500	7.1500	-0.970%	1	105	-69.650%
2024-10-30	7.2400	7.2400	7.1500	7.2200	-0.551%	34	104	-69.945%
2024-10-29	7.2600	7.2600	7.2600	7.2600	+6.765%	34	70	-70.110%
2024-10-28	6.8000	6.8000	6.8000	6.8000	-7.859%	2	36	-68.088%
2024-10-25	7.2800	7.3800	7.2800	7.3800	0.000%	68	34	-70.596%

.dark-mode .sBtmhy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sBtmhy{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20270115P30TOST Jan 15 2027 30.00 Put (TOST270115P00030000)option OPRA

TOST20270115P30
TOST Jan 15 2027 30.00 Put (TOST270115P00030000)
option OPRA