Dark

TOST20270115P40
TOST Jan 15 2027 40.00 Put (TOST270115P00040000)
option OPRA

EOD

Aug 5, 2026

7.40-19.126%(-1.75)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.0000	7.4000	7.0000	7.4000	-19.126%	4	586	0.000%
2026-07-28	9.1000	9.1500	9.1000	9.1500	-10.470%	9	586	-19.126%
2026-07-15	10.2200	10.2200	10.2200	10.2200	-5.545%	10	587	-27.593%
2026-07-13	10.8200	10.8200	10.8200	10.8200	-6.158%	5	592	-31.608%
2026-07-10	11.5300	11.5300	11.5300	11.5300	-7.390%	1	597	-35.820%
2026-06-29	12.4500	12.4500	12.4500	12.4500	-11.827%	17	597	-40.562%
2026-06-24	14.1900	14.1900	14.1200	14.1200	-11.362%	50	597	-47.592%
2026-06-09	15.9300	15.9300	15.9300	15.9300	+6.200%	6	547	-53.547%
2026-06-03	15.0000	15.0000	15.0000	15.0000	-5.720%	3	550	-50.667%
2026-05-28	15.9100	15.9100	15.9100	15.9100	+2.315%	10	550	-53.488%
2026-05-27	15.7600	15.7600	15.5500	15.5500	-10.375%	6	560	-52.412%
2026-05-19	17.3500	17.3500	17.3500	17.3500	+2.663%	1	562	-57.349%
2026-05-15	16.9000	16.9000	16.9000	16.9000	-1.285%	5	562	-56.213%
2026-05-14	17.6500	17.6500	17.1200	17.1200	-3.549%	30	557	-56.776%
2026-05-13	17.2700	17.7500	17.2700	17.7500	+13.564%	145	587	-58.310%
2026-05-11	15.6700	16.1300	15.6100	15.6300	+0.064%	13	587	-52.655%
2026-05-08	15.0000	15.6200	15.0000	15.6200	+21.556%	18	643	-52.625%
2026-04-27	12.8500	12.8500	12.8500	12.8500	+3.880%	3	661	-42.412%
2026-04-22	12.3700	12.3700	12.3700	12.3700	-14.097%	2	658	-40.178%
2026-04-13	14.4000	14.4000	14.4000	14.4000	+2.491%	3	658	-48.611%
2026-03-20	14.0500	14.0500	14.0500	14.0500	+4.074%	1	655	-47.331%
2026-03-18	13.5000	13.5000	13.5000	13.5000	+2.273%	5	655	-45.185%
2026-03-11	13.3200	13.3200	13.2000	13.2000	-14.286%	10	655	-43.939%
2026-02-23	14.7300	15.4000	14.7300	15.4000	+12.409%	60	655	-51.948%
2026-02-19	13.7000	13.7000	13.7000	13.7000	-8.667%	8	615	-45.985%
2026-02-12	15.0000	15.0000	15.0000	15.0000	+15.385%	1	607	-50.667%
2026-02-11	13.0000	13.0000	13.0000	13.0000	+16.697%	2	606	-43.077%
2026-02-02	11.1400	11.1400	11.1400	11.1400	+10.736%	4	604	-33.573%
2026-01-21	10.1500	10.1500	10.0600	10.0600	+1.616%	4	604	-26.441%
2026-01-16	9.9000	9.9000	9.9000	9.9000	+2.591%	1	600	-25.253%
2026-01-15	9.6500	9.6500	9.6500	9.6500	+7.222%	1	600	-23.316%
2026-01-14	9.0000	9.0000	9.0000	9.0000	-2.703%	5	599	-17.778%
2026-01-13	9.2500	9.2500	9.2500	9.2500	+7.558%	5	599	-20.000%
2026-01-12	8.5800	8.8000	8.5800	8.6000	-0.578%	206	594	-13.953%
2026-01-06	8.6500	8.6500	8.6500	8.6500	-2.809%	10	400	-14.451%
2026-01-02	8.9000	8.9000	8.9000	8.9000	+4.706%	1	390	-16.854%
2025-12-30	8.5000	8.5000	8.5000	8.5000	+0.236%	2	389	-12.941%
2025-12-29	8.4800	8.4800	8.4800	8.4800	+4.691%	1	391	-12.736%
2025-12-23	8.2000	8.2000	8.1000	8.1000	-0.613%	7	391	-8.642%
2025-12-22	8.1500	8.1500	8.1500	8.1500	-10.242%	5	396	-9.202%
2025-12-17	9.0800	9.0800	9.0800	9.0800	+0.889%	1	401	-18.502%
2025-12-16	9.0000	9.0000	9.0000	9.0000	-4.051%	1	400	-17.778%
2025-12-04	9.3800	9.3800	9.3800	9.3800	-3.299%	1	399	-21.109%
2025-12-03	9.7000	9.7000	9.7000	9.7000	-9.851%	20	398	-23.711%
2025-11-28	10.7600	10.7600	10.7600	10.7600	+7.600%	3	398	-31.227%
2025-11-25	10.0000	10.0000	10.0000	10.0000	-5.393%	1	398	-26.000%
2025-11-21	10.5700	10.5900	10.5100	10.5700	-0.751%	61	399	-29.991%
2025-11-20	10.6000	10.6500	10.6000	10.6500	+2.601%	56	388	-30.516%
2025-11-19	10.3800	10.3800	10.3800	10.3800	+5.918%	1	380	-28.709%
2025-11-17	9.4500	9.8000	9.3500	9.8000	+8.889%	41	379	-24.490%
2025-11-14	9.0000	9.0000	9.0000	9.0000	-2.492%	1	368	-17.778%
2025-11-07	9.2300	9.2300	9.2300	9.2300	+7.326%	10	367	-19.827%
2025-11-05	9.2700	9.2700	8.6000	8.6000	-15.686%	3	377	-13.953%
2025-11-04	10.2000	10.2000	10.2000	10.2000	+5.699%	30	374	-27.451%
2025-11-03	9.6500	9.6500	9.6500	9.6500	+27.309%	1	373	-23.316%
2025-10-24	7.5800	7.5800	7.5800	7.5800	-11.860%	2	373	-2.375%
2025-10-14	8.7500	8.7500	8.6000	8.6000	-2.384%	27	371	-13.953%
2025-10-07	8.8000	8.8200	8.8000	8.8100	-2.867%	3	352	-16.005%
2025-10-01	9.0700	9.0700	9.0700	9.0700	-0.330%	24	352	-18.412%
2025-09-30	8.6500	9.1000	8.6500	9.1000	+4.960%	43	351	-18.681%
2025-09-25	8.6700	8.6700	8.6700	8.6700	+2.604%	2	388	-14.648%
2025-09-24	9.5500	9.5500	8.4500	8.4500	+3.049%	7	388	-12.426%
2025-09-23	8.1500	8.2000	8.1500	8.2000	-0.846%	15	397	-9.756%
2025-09-22	8.2700	8.2700	8.2700	8.2700	+11.007%	1	398	-10.520%
2025-09-16	7.6000	7.6000	7.4500	7.4500	+5.375%	32	398	-0.671%
2025-09-11	7.0700	7.0700	7.0700	7.0700	-6.974%	10	426	+4.668%
2025-09-10	7.6000	7.6000	7.6000	7.6000	+8.262%	70	416	-2.632%
2025-09-09	7.0000	7.0200	7.0000	7.0200	-1.127%	10	416	+5.413%
2025-09-08	7.4000	7.5900	7.1000	7.1000	-0.560%	13	416	+4.225%
2025-09-05	7.1400	7.1400	7.1400	7.1400	+5.778%	1	405	+3.641%
2025-09-03	6.8800	6.9000	6.7500	6.7500	+16.379%	34	404	+9.630%
2025-08-28	5.8000	5.8000	5.8000	5.8000	-8.228%	30	376	+27.586%
2025-08-26	6.3200	6.3200	6.3200	6.3200	+1.935%	5	411	+17.089%
2025-08-22	6.2000	6.2000	6.2000	6.2000	-3.125%	20	411	+19.355%
2025-08-20	6.6800	6.6800	6.2500	6.4000	+6.667%	27	431	+15.625%
2025-08-13	6.2000	6.3500	6.0000	6.0000	-3.069%	166	404	+23.333%
2025-08-12	6.1900	6.1900	6.1900	6.1900	-2.826%	10	338	+19.548%
2025-08-11	6.3700	6.3700	6.3700	6.3700	+2.742%	30	338	+16.170%
2025-08-08	6.1500	6.2000	6.1500	6.2000	+8.772%	5	338	+19.355%
2025-08-07	5.7000	5.7000	5.7000	5.7000	-4.682%	1	333	+29.825%
2025-08-06	6.1300	6.4600	5.9800	5.9800	+10.741%	46	332	+23.746%
2025-08-05	5.5000	5.5000	5.4000	5.4000	+19.734%	3	301	+37.037%
2025-07-30	4.5100	4.5100	4.5100	4.5100	-16.636%	25	299	+64.080%
2025-07-29	5.1800	5.4100	5.1800	5.4100	+3.048%	2	274	+36.784%
2025-07-28	5.2500	5.2500	5.2500	5.2500	-1.869%	1	272	+40.952%
2025-07-25	5.3500	5.3500	5.3500	5.3500	-6.957%	15	273	+38.318%
2025-07-22	5.5000	5.7500	5.5000	5.7500	-4.007%	33	258	+28.696%
2025-07-18	5.9900	5.9900	5.9900	5.9900	-2.602%	10	225	+23.539%
2025-07-17	6.1500	6.1500	6.1500	6.1500	-2.381%	5	225	+20.325%
2025-07-09	6.2500	6.3500	6.2500	6.3000	-5.830%	40	230	+17.460%
2025-07-08	6.3000	6.6900	6.3000	6.6900	+0.602%	20	220	+10.613%
2025-07-01	6.6500	6.6500	6.6500	6.6500	+2.308%	1	215	+11.278%
2025-06-30	6.0000	6.5000	6.0000	6.5000	-12.162%	4	215	+13.846%
2025-06-25	7.0000	7.4000	7.0000	7.4000	-7.615%	17	211	0.000%
2025-06-04	8.0100	8.0100	8.0100	8.0100	+3.355%	10	202	-7.615%
2025-06-03	7.7500	7.7500	7.7500	7.7500	+10.242%	2	202	-4.516%
2025-05-20	7.0300	7.0300	7.0300	7.0300	+1.151%	5	200	+5.263%
2025-05-19	6.9500	6.9500	6.9500	6.9500	-2.797%	1	200	+6.475%
2025-05-13	7.1500	7.1500	7.1500	7.1500	-14.576%	1	200	+3.497%
2025-05-09	8.5000	8.5000	8.2000	8.3700	-26.125%	16	201	-11.589%
2025-03-17	11.3300	11.3300	11.3300	11.3300	+24.369%	1	202	-34.687%
2025-02-19	9.1100	9.1100	9.1100	9.1100	+8.452%	1	201	-18.771%
2025-02-18	8.4000	8.4000	8.4000	8.4000	+4.218%	10	201	-11.905%
2025-02-10	8.0600	8.0600	8.0600	8.0600	-9.843%	1	211	-8.189%
2025-02-05	9.4000	9.4000	8.9400	8.9400	-1.542%	11	211	-17.226%
2025-01-30	9.0800	9.0800	9.0800	9.0800	-6.392%	5	198	-18.502%
2025-01-22	9.7000	9.7000	9.7000	9.7000	-1.121%	5	198	-23.711%
2024-12-24	9.8100	9.8100	9.8100	9.8100	-2.871%	1	192	-24.567%
2024-12-04	10.1000	10.1000	10.1000	10.1000	+15.429%	10	192	-26.733%
2024-11-27	8.7500	8.7500	8.7500	8.7500	-1.130%	25	201	-15.429%
2024-11-21	8.8500	8.8500	8.8500	8.8500	-4.736%	1	201	-16.384%
2024-11-15	9.5000	9.5000	9.2900	9.2900	-0.108%	420	200	-20.344%
2024-11-13	9.3000	9.4600	9.3000	9.3000	0.000%	200	200	-20.430%

.dark-mode .Ptct4c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ptct4c{ color: #333333; background-color: white; border: 2px solid #333333; }TOST20270115P40TOST Jan 15 2027 40.00 Put (TOST270115P00040000)option OPRA

TOST20270115P40
TOST Jan 15 2027 40.00 Put (TOST270115P00040000)
option OPRA