Dark

TOST20270115P35
TOST Jan 15 2027 35.00 Put (TOST270115P00035000)
option OPRA

EOD

Aug 5, 2026

4.25-17.476%(-0.90)195

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.0000	4.3500	4.0000	4.2500	-17.476%	195	596	0.000%
2026-08-04	5.1500	5.1500	5.1500	5.1500	-19.405%	7	478	-17.476%
2026-07-30	6.1300	6.5500	6.1300	6.3900	+2.899%	28	479	-33.490%
2026-07-28	6.1000	6.2100	6.1000	6.2100	-7.313%	4	488	-31.562%
2026-07-27	6.9500	6.9900	6.7000	6.7000	-4.011%	18	490	-36.567%
2026-07-17	6.9800	6.9800	6.9800	6.9800	+4.805%	4	490	-39.112%
2026-07-15	6.6800	6.7700	6.6600	6.6600	-31.481%	21	494	-36.186%
2026-06-26	9.9000	9.9000	9.7200	9.7200	-17.557%	11	473	-56.276%
2026-06-11	11.7900	11.7900	11.7900	11.7900	+5.740%	4	463	-63.953%
2026-06-03	11.1500	11.1500	11.1500	11.1500	+17.368%	4	467	-61.883%
2026-06-01	9.5500	9.5500	9.5000	9.5000	-14.337%	13	471	-55.263%
2026-05-28	11.0900	11.0900	11.0900	11.0900	-13.359%	2	468	-61.677%
2026-05-21	12.8000	12.8000	12.8000	12.8000	+1.186%	1	469	-66.797%
2026-05-15	12.3600	12.6500	12.3600	12.6500	+3.181%	10	470	-66.403%
2026-05-12	12.2600	12.2600	12.2600	12.2600	+5.690%	2	460	-65.334%
2026-05-11	11.6000	11.6000	11.6000	11.6000	+4.410%	1	460	-63.362%
2026-05-08	11.1100	11.1100	11.1100	11.1100	+26.250%	1	459	-61.746%
2026-05-06	8.8000	8.8000	8.8000	8.8000	+1.149%	30	458	-51.705%
2026-05-01	8.6500	8.7000	8.6500	8.7000	+2.353%	4	484	-51.149%
2026-04-21	8.5000	8.5000	8.5000	8.5000	-4.494%	5	479	-50.000%
2026-04-17	8.9000	8.9000	8.9000	8.9000	-1.330%	4	479	-52.247%
2026-04-16	9.0200	9.0200	9.0200	9.0200	-9.073%	2	476	-52.882%
2026-04-14	9.9200	9.9200	9.9200	9.9200	-9.818%	1	474	-57.157%
2026-04-10	11.0000	11.0000	11.0000	11.0000	-0.272%	10	475	-61.364%
2026-04-09	11.0300	11.0300	11.0300	11.0300	+2.796%	1	468	-61.469%
2026-04-07	10.6700	10.7300	10.6700	10.7300	+3.872%	3	468	-60.391%
2026-04-06	10.3300	10.3300	10.3300	10.3300	-7.768%	1	468	-58.858%
2026-03-30	11.2000	11.2000	11.1700	11.2000	+13.131%	20	468	-62.054%
2026-03-23	9.9000	9.9000	9.9000	9.9000	-4.716%	2	488	-57.071%
2026-03-20	10.3900	10.3900	10.3900	10.3900	+4.213%	3	486	-59.095%
2026-03-13	9.9700	9.9700	9.9700	9.9700	+9.560%	3	489	-57.372%
2026-03-12	9.1000	9.1000	9.1000	9.1000	+0.999%	10	491	-53.297%
2026-03-09	9.0100	9.0100	9.0100	9.0100	-11.232%	1	481	-52.830%
2026-03-02	10.1500	10.1500	10.1500	10.1500	-9.617%	3	482	-58.128%
2026-02-24	11.2300	11.2300	11.2300	11.2300	-0.178%	2	485	-62.155%
2026-02-23	11.1500	11.2500	11.1000	11.2500	+14.913%	34	483	-62.222%
2026-02-20	9.7900	9.7900	9.7900	9.7900	-1.904%	1	453	-56.588%
2026-02-13	9.9800	9.9800	9.9800	9.9800	+0.808%	2	451	-57.415%
2026-02-06	9.9000	9.9000	9.9000	9.9000	-3.603%	20	451	-57.071%
2026-02-05	9.9500	10.2700	9.9500	10.2700	+19.977%	6	431	-58.617%
2026-02-03	8.5600	8.5600	8.5600	8.5600	+9.744%	10	430	-50.350%
2026-02-02	7.5800	7.8000	7.5800	7.8000	0.000%	2	440	-45.513%
2026-01-30	7.8000	7.8000	7.8000	7.8000	-2.500%	1	439	-45.513%
2026-01-29	8.0000	8.0000	8.0000	8.0000	+5.541%	5	439	-46.875%
2026-01-28	7.5500	7.5800	7.5200	7.5800	+15.725%	7	434	-43.931%
2026-01-26	6.5500	6.5500	6.5500	6.5500	-8.392%	2	434	-35.115%
2026-01-21	6.9500	7.1500	6.9500	7.1500	+3.324%	4	432	-40.559%
2026-01-16	6.9200	6.9200	6.9200	6.9200	+4.848%	1	427	-38.584%
2026-01-15	6.2000	6.6000	6.2000	6.6000	+10.000%	26	427	-35.606%
2026-01-14	6.0000	6.0000	6.0000	6.0000	0.000%	2	406	-29.167%
2026-01-12	6.0000	6.0000	6.0000	6.0000	-4.306%	1	404	-29.167%
2026-01-02	6.0000	6.2700	6.0000	6.2700	+12.973%	11	405	-32.217%
2025-12-30	5.9500	5.9500	5.5500	5.5500	-1.770%	15	394	-23.423%
2025-12-23	5.7200	5.7200	5.6500	5.6500	-11.024%	6	389	-24.779%
2025-12-16	6.3500	6.3500	6.3500	6.3500	+5.833%	2	388	-33.071%
2025-12-09	6.6500	6.6700	6.0000	6.0000	-22.978%	21	386	-29.167%
2025-11-20	7.7900	7.7900	7.7900	7.7900	+5.986%	1	403	-45.443%
2025-11-17	7.3500	7.3500	7.3500	7.3500	+22.500%	1	402	-42.177%
2025-11-14	6.0000	6.0000	6.0000	6.0000	-2.439%	2	403	-29.167%
2025-11-13	6.1000	6.1500	6.1000	6.1500	+1.653%	56	405	-30.894%
2025-11-07	6.0500	6.0500	6.0500	6.0500	-9.023%	20	349	-29.752%
2025-10-30	6.6500	6.6500	6.6500	6.6500	+16.667%	1	329	-36.090%
2025-10-28	5.7000	5.7000	5.7000	5.7000	+6.145%	5	328	-25.439%
2025-10-24	5.3700	5.3700	5.3700	5.3700	+6.337%	2	323	-20.857%
2025-10-23	5.0500	5.0500	5.0500	5.0500	-18.548%	1	321	-15.842%
2025-10-16	6.2000	6.2000	6.2000	6.2000	-0.800%	2	320	-31.452%
2025-10-10	6.2500	6.2500	6.2500	6.2500	+6.293%	7	320	-32.000%
2025-10-07	5.9400	6.1000	5.8800	5.8800	-3.289%	7	307	-27.721%
2025-09-26	6.0800	6.0800	6.0800	6.0800	+11.355%	5	307	-30.099%
2025-09-23	5.6800	5.6800	5.4600	5.4600	+12.346%	2	302	-22.161%
2025-09-15	4.8600	4.8600	4.8600	4.8600	-2.800%	5	301	-12.551%
2025-09-10	5.0000	5.0000	5.0000	5.0000	+4.167%	3	296	-15.000%
2025-09-08	5.2500	5.2500	4.8000	4.8000	+2.128%	6	293	-11.458%
2025-09-04	4.7000	4.7000	4.7000	4.7000	+5.145%	1	287	-9.574%
2025-09-03	4.4700	4.4700	4.4700	4.4700	+6.429%	1	286	-4.922%
2025-08-26	4.2000	4.2000	4.2000	4.2000	-11.205%	9	286	+1.190%
2025-08-20	4.7300	4.7300	4.7300	4.7300	+17.370%	2	286	-10.148%
2025-08-07	3.7500	4.0300	3.7000	4.0300	+7.467%	21	286	+5.459%
2025-08-06	4.0000	4.3500	2.9200	3.7500	+4.167%	36	287	+13.333%
2025-08-05	3.6000	3.6000	3.6000	3.6000	+2.857%	1	264	+18.056%
2025-07-25	3.5000	3.5000	3.5000	3.5000	-9.794%	25	263	+21.429%
2025-07-23	3.8800	3.8800	3.8800	3.8800	+0.779%	50	288	+9.536%
2025-07-22	3.8500	3.8500	3.8500	3.8500	+1.316%	1	338	+10.390%
2025-07-21	3.7500	3.8000	3.7500	3.8000	-20.000%	2	339	+11.842%
2025-07-18	4.1000	4.7500	4.1000	4.7500	+17.866%	11	339	-10.526%
2025-07-17	4.0000	4.0300	4.0000	4.0300	-9.641%	50	348	+5.459%
2025-07-16	4.3500	4.4600	4.3500	4.4600	+3.721%	2	299	-4.709%
2025-07-15	4.3000	4.3000	4.3000	4.3000	-3.587%	1	299	-1.163%
2025-07-14	4.4600	4.4600	4.4600	4.4600	+0.450%	1	298	-4.709%
2025-07-11	4.4400	4.4400	4.4400	4.4400	+2.304%	1	299	-4.279%
2025-07-08	4.4500	4.5000	4.3400	4.3400	-3.556%	15	299	-2.074%
2025-07-03	4.5000	4.5000	4.5000	4.5000	-6.832%	1	297	-5.556%
2025-06-26	5.0500	5.0500	4.8300	4.8300	+5.229%	11	316	-12.008%
2025-06-24	4.5400	4.5900	4.5400	4.5900	-36.690%	3	305	-7.407%
2025-06-12	7.2500	7.2500	7.2500	7.2500	+51.357%	2	306	-41.379%
2025-06-11	4.7900	4.7900	4.7900	4.7900	-4.200%	15	306	-11.273%
2025-06-10	4.8500	5.0000	4.6500	5.0000	+5.263%	15	316	-15.000%
2025-06-09	4.7500	4.7500	4.7500	4.7500	0.000%	1	302	-10.526%
2025-06-06	4.7500	4.7500	4.7500	4.7500	-13.636%	4	302	-10.526%
2025-05-30	5.5000	5.5000	5.5000	5.5000	-1.257%	2	302	-22.727%
2025-05-29	5.1200	5.5700	5.1200	5.5700	+3.918%	2	301	-23.698%
2025-05-28	5.1000	5.3600	5.1000	5.3600	+9.388%	2	302	-20.709%
2025-05-19	4.9000	4.9000	4.9000	4.9000	-2.000%	3	300	-13.265%
2025-05-15	5.0000	5.0000	5.0000	5.0000	+3.093%	1	301	-15.000%
2025-05-14	4.8500	4.8500	4.8500	4.8500	-11.818%	6	302	-12.371%
2025-05-12	5.5000	5.5000	5.5000	5.5000	-4.181%	2	308	-22.727%
2025-05-09	5.7400	5.7400	5.7400	5.7400	-27.065%	6	306	-25.958%
2025-05-01	6.6000	7.8700	6.6000	7.8700	-0.506%	25	309	-45.997%
2025-04-25	7.9100	7.9100	7.9100	7.9100	+0.127%	2	284	-46.271%
2025-04-24	7.9000	7.9000	7.9000	7.9000	-2.709%	1	284	-46.203%
2025-04-23	8.1200	8.1200	8.1200	8.1200	-7.517%	3	283	-47.660%
2025-04-16	8.7800	8.7800	8.7700	8.7800	-18.704%	10	280	-51.595%
2025-04-04	10.8000	10.8000	10.8000	10.8000	+35.338%	10	280	-60.648%
2025-03-27	7.9800	7.9800	7.9800	7.9800	+5.138%	6	285	-46.742%
2025-03-25	7.5900	7.5900	7.5900	7.5900	-17.049%	1	282	-44.005%
2025-03-10	9.1500	9.1500	9.1500	9.1500	+31.089%	1	281	-53.552%
2025-02-28	6.9700	6.9800	6.9700	6.9800	-9.351%	6	280	-39.112%
2025-02-25	7.7000	7.7000	7.7000	7.7000	+7.692%	5	280	-44.805%
2025-02-24	7.1500	7.1500	7.1500	7.1500	+11.719%	2	275	-40.559%
2025-02-20	6.4000	6.4000	6.4000	6.4000	-4.192%	2	273	-33.594%
2025-02-10	6.6700	6.6800	6.6700	6.6800	-6.964%	40	271	-36.377%
2025-01-23	7.1800	7.1800	7.1800	7.1800	+0.420%	10	247	-40.808%
2025-01-22	7.1500	7.1500	7.1500	7.1500	-12.270%	4	237	-40.559%
2025-01-10	8.1500	8.1500	8.1500	8.1500	+6.536%	2	241	-47.853%
2024-12-27	7.6500	7.6500	7.6500	7.6500	-2.672%	2	241	-44.444%
2024-12-19	7.8100	7.8600	7.8100	7.8600	+10.704%	2	241	-45.929%
2024-12-12	7.1000	7.1000	7.1000	7.1000	-5.333%	1	239	-40.141%
2024-12-11	7.5000	7.5000	7.5000	7.5000	+2.041%	1	239	-43.333%
2024-12-04	7.3000	7.3500	7.3000	7.3500	+13.426%	4	238	-42.177%
2024-11-21	6.4800	6.4800	6.4800	6.4800	-6.897%	1	234	-34.414%
2024-11-12	7.0500	7.7200	6.9600	6.9600	-4.000%	13	234	-38.937%
2024-11-08	7.2500	7.2500	7.2500	7.2500	-36.404%	450	226	-41.379%
2024-09-26	11.4000	11.4000	11.4000	11.4000	0.000%	1	1	-62.719%

.dark-mode .B5hxBp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B5hxBp{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20270115P35TOST Jan 15 2027 35.00 Put (TOST270115P00035000)option OPRA

TOST20270115P35
TOST Jan 15 2027 35.00 Put (TOST270115P00035000)
option OPRA