Dark

TRI
Thomson Reuters Corporation Common Shares
stock NASDAQ

At Close

Sep 30, 2026 3:59:55 PM EDT

97.36USD+1.169%(+1.12)938,079

97.31Bid 97.39Ask 0.08Spread

Pre-market

Sep 29, 2026 9:28:00 AM EDT

95.38USD-0.894%(-0.86)0

After-hours

Sep 30, 2026 4:07:30 PM EDT

97.26USD-0.108%(-0.10)132

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All TRI1 TRI

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Apr 16, 2027 Sep 17, 2027

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
436	937	197	1,113

TRI Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

TRI Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

TRI Dec 18, 2026 Exp. - Max Pain @ $90.00

Puts

Calls

TRI Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
160 C	0.85	0%	1	1	08-04	TRI261218C00160000
155 C	0.90	-50.00%	62	64	08-07	TRI261218C00155000
155 C	0	0%	0			TRI1261218C00155000
150 C	0.05	-97.92%	1	6	08-06	TRI1261218C00150000
150 C	0.27	-79.23%	1	14	09-21	TRI261218C00150000
145 C	1.70	+70.00%	1	3	08-04	TRI261218C00145000
145 C	1.60	+3.23%	1	14	08-24	TRI1261218C00145000
140 C	2.99	+199.00%	1	26	07-29	TRI1261218C00140000
140 C	1.75	-22.22%	4	12	08-07	TRI261218C00140000
135 C	3.43	+59.53%	1	7	08-24	TRI261218C00135000
135 C	1.58	0%	5	6	05-29	TRI1261218C00135000
130 C	0	0%	0			TRI1261218C00130000
130 C	4.72	+74.81%	3	12	09-03	TRI261218C00130000
125 C	1.06	-78.46%	1	21	09-29	TRI1261218C00125000
125 C	5.54	+30.35%	1	111	09-03	TRI261218C00125000
120 C	5.30	+120.83%	9	112	07-28	TRI1261218C00120000
120 C	2.18	-16.15%	2	234	09-18	TRI261218C00120000
115 C	6.75	-3.57%	3	19	08-03	TRI1261218C00115000
115 C	7.75	+2.65%	16	33	08-25	TRI261218C00115000
110 C	3.85	+1.32%	1	9	09-28	TRI261218C00110000
110 C	11.00	+37.50%	2	138	09-03	TRI1261218C00110000
105 C	12.00	+4.17%	16	11	08-25	TRI261218C00105000
105 C	11.15	+4.69%	3	10	08-25	TRI1261218C00105000
100 C	13.85	+6.54%	3	67	08-25	TRI1261218C00100000
100 C	8.00	+14.29%	2	7	09-23	TRI261218C00100000
95 C	20.00	0%	10	29	08-04	TRI1261218C00095000
95 C	18.00	+29.78%	1	51	08-19	TRI261218C00095000
90 C	23.00	+126.60%	3	50	07-29	TRI1261218C00090000
90 C	15.04	-21.67%	2	40	09-17	TRI261218C00090000
85 C	22.50	+32.35%	3	25	09-14	TRI261218C00085000
85 C	16.50	-3.51%	1	89	09-28	TRI1261218C00085000
80 C	31.12	+55.60%	1	29	08-04	TRI1261218C00080000
80 C	27.33	+39.37%	1	1	09-02	TRI261218C00080000
75 C	0	0%	0			TRI1261218C00075000
75 C	26.00	+38.30%	1	64	07-27	TRI261218C00075000
70 C	24.25	-19.17%	10	10	07-10	TRI261218C00070000
70 C	37.35	+43.65%	1	35	08-04	TRI1261218C00070000
65 C	0	0%	0			TRI1261218C00065000
65 C	29.08	0%	1	1	03-31	TRI261218C00065000
60 C	31.50	+19.77%	3	2	05-18	TRI261218C00060000
60 C	0	0%	0			TRI1261218C00060000
55 C	51.05	0%	3	5	08-04	TRI1261218C00055000
55 C	30.00	-1.35%	1	3	06-17	TRI261218C00055000
50 C	0	0%	0			TRI1261218C00050000
50 C	33.81	-28.37%	1	1	05-13	TRI261218C00050000
45 C	0	0%	0			TRI1261218C00045000
45 C	37.10	-9.93%	6	1	02-23	TRI261218C00045000
40 C	0	0%	0			TRI261218C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
160 P	59.56	0%	1	1	08-18	TRI261218P00160000
155 P	0	0%	0			TRI261218P00155000
155 P	0	0%	0			TRI1261218P00155000
150 P	0	0%	0			TRI1261218P00150000
150 P	0	0%	0			TRI261218P00150000
145 P	0	0%	0			TRI261218P00145000
145 P	0	0%	0			TRI1261218P00145000
140 P	60.75	0%	1	0	05-14	TRI1261218P00140000
140 P	50.15	0%	1	1	02-24	TRI261218P00140000
135 P	30.50	-39.84%	2	2	08-19	TRI261218P00135000
135 P	0	0%	0			TRI1261218P00135000
130 P	0	0%	0			TRI1261218P00130000
130 P	0	0%	0			TRI261218P00130000
125 P	0	0%	0			TRI1261218P00125000
125 P	24.37	0%	4	4	03-05	TRI261218P00125000
120 P	41.62	+30.06%	3	10	06-12	TRI1261218P00120000
120 P	32.52	+40.17%	1	11	03-30	TRI261218P00120000
115 P	0	0%	0			TRI1261218P00115000
115 P	20.00	0%	18	6	03-03	TRI261218P00115000
110 P	24.10	0%	3	3	02-04	TRI261218P00110000
110 P	32.85	0%	3	0	06-12	TRI1261218P00110000
105 P	10.00	-45.24%	129	130	08-27	TRI261218P00105000
105 P	0	0%	0			TRI1261218P00105000
100 P	0	0%	0			TRI1261218P00100000
100 P	9.00	+19.84%	5	29	09-08	TRI261218P00100000
95 P	0	0%	0			TRI1261218P00095000
95 P	5.68	-8.39%	1	39	08-24	TRI261218P00095000
90 P	5.28	0%	2	58	08-05	TRI1261218P00090000
90 P	3.52	-30.98%	1	116	09-03	TRI261218P00090000
85 P	3.90	+56.00%	1	44	09-08	TRI261218P00085000
85 P	5.10	0%	5	75	07-28	TRI1261218P00085000
80 P	2.74	+5.38%	1	50	08-25	TRI1261218P00080000
80 P	1.86	-11.43%	3	14	09-04	TRI261218P00080000
75 P	3.33	0%	3	48	08-05	TRI1261218P00075000
75 P	2.60	-27.78%	1	20	08-07	TRI261218P00075000
70 P	1.15	-4.17%	2	36	09-08	TRI261218P00070000
70 P	1.11	-30.63%	2	25	09-24	TRI1261218P00070000
65 P	0.80	0%	1	5	08-14	TRI1261218P00065000
65 P	0.88	-21.43%	2	9	08-26	TRI261218P00065000
60 P	0.85	-39.29%	3	361	08-10	TRI261218P00060000
60 P	0.78	0%	2	1	08-05	TRI1261218P00060000
55 P	0	0%	0			TRI1261218P00055000
55 P	3.05	+30.90%	1	5	06-25	TRI261218P00055000
50 P	0.35	0%	1	23	08-31	TRI1261218P00050000
50 P	2.08	+4.00%	4	7	06-23	TRI261218P00050000
45 P	0.74	0%	40	168	07-06	TRI1261218P00045000
45 P	0.30	-76.92%	3	8	09-09	TRI261218P00045000
40 P	0.65	0%	1	1	06-30	TRI261218P00040000