Dark

TOST20270115P32
TOST Jan 15 2027 32.00 Put (TOST270115P00032000)
option OPRA

EOD

Aug 5, 2026

2.92-18.889%(-0.68)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.6900	2.9400	2.6900	2.9200	-18.889%	12	2,806	0.000%
2026-08-04	3.6000	3.6000	3.6000	3.6000	-5.759%	6	2,812	-18.889%
2026-08-03	3.8200	3.8200	3.8200	3.8200	-7.056%	3	2,818	-23.560%
2026-07-30	4.1100	4.1100	4.1100	4.1100	-2.837%	3	2,818	-28.954%
2026-07-28	4.7900	4.7900	4.0700	4.2300	-12.784%	58	2,815	-30.969%
2026-07-20	4.9400	4.9400	4.8500	4.8500	-5.458%	2	2,771	-39.794%
2026-07-17	5.1300	5.1300	5.1300	5.1300	+2.600%	1	2,771	-43.080%
2026-07-16	5.0000	5.0000	5.0000	5.0000	-13.043%	1	2,771	-41.600%
2026-07-14	5.7500	5.7500	5.7500	5.7500	+10.577%	1	2,771	-49.217%
2026-07-13	5.2000	5.2000	5.2000	5.2000	-18.750%	6	2,770	-43.846%
2026-07-01	6.4000	6.4000	6.4000	6.4000	-28.889%	1	2,770	-54.375%
2026-06-22	9.0000	9.0000	9.0000	9.0000	+1.695%	5	2,771	-67.556%
2026-06-05	8.8500	8.8500	8.8500	8.8500	-12.722%	1	2,771	-67.006%
2026-05-13	10.1400	10.1400	10.1400	10.1400	+2.115%	2	2,772	-71.203%
2026-05-12	9.7400	9.9300	9.4500	9.9300	+14.798%	77	2,815	-70.594%
2026-05-08	8.7500	8.7500	8.6500	8.6500	+37.302%	58	2,815	-66.243%
2026-05-04	6.4500	6.4500	6.3000	6.3000	-10.384%	30	2,854	-53.651%
2026-04-29	7.0000	7.0300	6.9600	7.0300	-3.699%	13	2,861	-58.464%
2026-04-23	7.0000	7.5000	7.0000	7.3000	+11.450%	101	2,863	-60.000%
2026-04-21	6.5500	6.5500	6.5500	6.5500	-4.380%	1	2,803	-55.420%
2026-04-17	6.9200	6.9200	6.8000	6.8500	-10.458%	7	2,803	-57.372%
2026-04-14	7.6500	7.6500	7.6500	7.6500	-9.467%	5	2,805	-61.830%
2026-03-26	8.2500	8.4500	8.2500	8.4500	+3.049%	10	2,800	-65.444%
2026-03-24	8.1500	8.2500	8.1000	8.2000	+0.613%	9	2,802	-64.390%
2026-03-19	8.1500	8.1500	8.1500	8.1500	+5.161%	2	2,802	-64.172%
2026-03-13	7.8000	7.8000	7.7500	7.7500	+12.319%	63	2,804	-62.323%
2026-03-06	6.9000	6.9000	6.9000	6.9000	+4.545%	1	2,818	-57.681%
2026-03-05	6.6000	6.6000	6.6000	6.6000	-4.348%	10	2,819	-55.758%
2026-03-04	6.9500	6.9500	6.9000	6.9000	-0.862%	16	2,829	-57.681%
2026-03-03	7.6700	7.6700	6.9600	6.9600	-14.601%	21	2,831	-58.046%
2026-03-02	8.2500	8.2500	8.1500	8.1500	-9.945%	3	2,843	-64.172%
2026-02-23	8.7900	9.0500	8.7900	9.0500	+20.667%	34	2,844	-67.735%
2026-02-11	7.3800	7.5000	7.3800	7.5000	+5.337%	13	2,849	-61.067%
2026-02-10	7.1200	7.1200	7.1200	7.1200	-3.523%	1	2,849	-58.989%
2026-02-09	7.3800	7.3800	7.3800	7.3800	-7.750%	10	2,849	-60.434%
2026-02-05	7.8700	8.0000	7.8700	8.0000	+9.890%	20	2,849	-63.500%
2026-02-03	6.5000	7.2800	6.5000	7.2800	+14.646%	6	2,836	-59.890%
2026-01-30	6.3400	6.3500	6.3400	6.3500	+7.627%	4	2,831	-54.016%
2026-01-28	5.7000	5.9000	5.7000	5.9000	+16.832%	10	2,833	-50.508%
2026-01-22	5.0600	5.1000	5.0400	5.0500	-3.257%	119	2,828	-42.178%
2026-01-20	5.2200	5.2200	5.2200	5.2200	+5.882%	3	2,828	-44.061%
2026-01-02	4.2500	4.9300	4.2500	4.9300	+16.000%	17	2,825	-40.771%
2025-12-30	4.3500	4.3600	4.2500	4.2500	-4.063%	4	2,831	-31.294%
2025-12-23	4.4300	4.4300	4.4300	4.4300	+0.682%	1	2,831	-34.086%
2025-12-18	4.4000	4.4000	4.4000	4.4000	-10.387%	10	2,831	-33.636%
2025-12-12	4.9000	4.9100	4.8700	4.9100	-0.808%	5	2,831	-40.530%
2025-12-10	4.9500	4.9500	4.9500	4.9500	-1.786%	36	2,826	-41.010%
2025-12-09	5.0400	5.0400	5.0400	5.0400	+7.463%	1	2,826	-42.063%
2025-12-05	4.7800	4.7800	4.6500	4.6900	-8.932%	99	2,825	-37.740%
2025-12-03	5.1500	5.1500	5.1500	5.1500	-0.962%	25	2,825	-43.301%
2025-12-02	5.2000	5.2000	5.2000	5.2000	-7.965%	25	2,850	-43.846%
2025-11-26	5.6500	5.6500	5.6500	5.6500	-2.586%	10	2,836	-48.319%
2025-11-25	5.9000	5.9000	5.8000	5.8000	+1.754%	50	2,836	-49.655%
2025-11-20	5.7000	5.7000	5.7000	5.7000	-2.062%	6	2,823	-48.772%
2025-11-19	5.8200	5.8200	5.8200	5.8200	+18.776%	10	2,817	-49.828%
2025-11-07	4.9500	4.9500	4.9000	4.9000	+1.240%	20	2,807	-40.408%
2025-11-05	4.7500	4.8400	4.7500	4.8400	-15.088%	20	2,807	-39.669%
2025-11-04	5.7000	5.7000	5.7000	5.7000	+12.648%	31	2,807	-48.772%
2025-10-29	4.9300	5.0600	4.9000	5.0600	+13.708%	11	2,776	-42.292%
2025-10-24	4.4500	4.4500	4.4500	4.4500	+1.136%	30	2,769	-34.382%
2025-10-21	4.4000	4.4000	4.4000	4.4000	-5.782%	4	2,769	-33.636%
2025-10-16	4.6700	4.6700	4.6700	4.6700	-6.600%	8	2,769	-37.473%
2025-10-14	5.0000	5.0000	5.0000	5.0000	-1.961%	4	2,770	-41.600%
2025-10-10	4.9400	5.1000	4.9400	5.1000	+10.870%	6	2,773	-42.745%
2025-10-09	4.6000	4.6000	4.6000	4.6000	0.000%	8	2,768	-36.522%
2025-10-07	4.6000	4.8200	4.6000	4.6000	-10.680%	89	2,708	-36.522%
2025-10-02	5.1500	5.1500	5.1500	5.1500	+5.102%	65	2,708	-43.301%
2025-09-30	4.9000	4.9000	4.9000	4.9000	+7.692%	14	2,649	-40.408%
2025-09-24	4.6500	4.6500	4.5500	4.5500	+5.081%	24	2,649	-35.824%
2025-09-23	4.3300	4.3300	4.3300	4.3300	+4.843%	2	2,639	-32.564%
2025-09-22	3.7500	4.5000	3.7500	4.1300	+14.722%	12	2,637	-29.298%
2025-09-19	3.6000	3.6000	3.6000	3.6000	-19.101%	20	2,631	-18.889%
2025-09-10	4.4500	4.4500	4.4500	4.4500	+16.492%	1	2,631	-34.382%
2025-09-08	3.8000	4.0000	3.8000	3.8200	+3.243%	32	2,631	-23.560%
2025-09-05	3.7000	3.7000	3.7000	3.7000	+1.928%	10	2,631	-21.081%
2025-09-04	3.6800	3.6800	3.6300	3.6300	+21.000%	12	2,631	-19.559%
2025-08-28	3.0000	3.0000	3.0000	3.0000	-1.316%	1	2,631	-2.667%
2025-08-27	3.0800	3.0800	3.0400	3.0400	-5.000%	21	2,631	-3.947%
2025-08-26	3.2000	3.2000	3.2000	3.2000	+0.629%	1	2,631	-8.750%
2025-08-25	3.2500	3.2500	3.1800	3.1800	-7.289%	31	2,631	-8.176%
2025-08-21	3.5500	3.5500	3.4300	3.4300	+14.333%	13	2,601	-14.869%
2025-08-20	3.5500	3.5500	3.0000	3.0000	-9.091%	2,647	2,601	-2.667%
2025-08-14	2.9000	3.3000	2.9000	3.3000	+17.021%	2	10	-11.515%
2025-07-24	2.8200	2.8200	2.8200	2.8200	-4.407%	2	8	+3.546%
2025-07-21	2.9500	2.9500	2.9500	2.9500	-12.722%	2	8	-1.017%
2025-06-30	3.3800	3.3800	3.3800	3.3800	-6.111%	1	9	-13.609%
2025-06-27	3.5400	3.6000	3.5400	3.6000	-8.861%	4	9	-18.889%
2025-06-25	3.8000	3.9500	3.8000	3.9500	-7.925%	2	6	-26.076%
2025-05-12	4.2900	4.2900	4.2900	4.2900	-38.802%	1	6	-31.935%
2025-03-31	7.0000	7.0100	7.0000	7.0100	-3.177%	3	6	-58.345%
2025-03-13	7.2400	7.2400	7.2400	7.2400	+10.534%	1	3	-59.669%
2025-03-07	6.5500	6.5500	6.5500	6.5500	+15.317%	2	3	-55.420%
2025-02-28	5.6800	5.6800	5.6800	5.6800	-13.678%	2	2	-48.592%
2025-01-10	6.5800	6.5800	6.5800	6.5800	0.000%	2	3	-55.623%
2024-12-19	6.5800	6.5800	6.5800	6.5800	-19.756%	1	2	-55.623%
2024-10-21	8.2000	8.2000	8.2000	8.2000	0.000%	1	1	-64.390%

.dark-mode .RGKNG1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RGKNG1{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20270115P32TOST Jan 15 2027 32.00 Put (TOST270115P00032000)option OPRA

TOST20270115P32
TOST Jan 15 2027 32.00 Put (TOST270115P00032000)
option OPRA