Dark

TRI
Thomson Reuters Corporation Common Shares
stock NASDAQ

At Close

Aug 7, 2026 3:59:55 PM EDT

101.81USD+1.658%(+1.66)1,243,797

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 9:18:30 AM EDT

109.00USD+8.837%(+8.85)0

After-hours

Aug 7, 2026 4:35:30 PM EDT

101.00USD-0.796%(-0.81)163,782

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All TRI1 TRI

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
501	780	48	1,039

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 @ $85.00

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	1.80	+71.43%	1	2	08-05	TRI261218C00155000
155 C	0	0%	0			TRI1261218C00155000
150 C	0.05	-97.92%	1	6	08-06	TRI1261218C00150000
150 C	1.30	+85.71%	1	13	08-04	TRI261218C00150000
145 C	1.70	+70.00%	1	3	08-04	TRI261218C00145000
145 C	1.55	0%	10	14	05-12	TRI1261218C00145000
140 C	2.99	+199.00%	1	26	07-29	TRI1261218C00140000
140 C	2.25	+104.55%	1	8	08-04	TRI261218C00140000
135 C	2.15	+59.26%	1	7	07-15	TRI261218C00135000
135 C	1.58	0%	5	6	05-29	TRI1261218C00135000
130 C	0	0%	0			TRI1261218C00130000
130 C	1.65	-19.51%	1	9	06-15	TRI261218C00130000
125 C	4.60	0%	1	22	06-02	TRI1261218C00125000
125 C	2.00	-37.50%	1	107	07-01	TRI261218C00125000
120 C	5.30	+120.83%	9	112	07-28	TRI1261218C00120000
120 C	4.50	-45.12%	32	232	08-06	TRI261218C00120000
115 C	6.75	-3.57%	3	19	08-03	TRI1261218C00115000
115 C	5.00	-50.35%	1	16	08-06	TRI261218C00115000
110 C	5.00	+6.38%	1	4	07-08	TRI261218C00110000
110 C	10.55	+25.60%	1	141	08-04	TRI1261218C00110000
105 C	9.42	+4.67%	16	19	08-05	TRI261218C00105000
105 C	10.65	+23.84%	3	13	08-03	TRI1261218C00105000
100 C	13.00	-10.96%	3	67	08-03	TRI1261218C00100000
100 C	17.00	+11.11%	3	7	07-29	TRI261218C00100000
95 C	20.00	0%	10	29	08-04	TRI1261218C00095000
95 C	13.87	-27.76%	16	52	08-05	TRI261218C00095000
90 C	23.00	+126.60%	3	50	07-29	TRI1261218C00090000
90 C	8.50	-44.37%	1	39	06-24	TRI261218C00090000
85 C	13.20	+38.95%	9	16	07-02	TRI261218C00085000
85 C	17.10	0%	1	89	07-13	TRI1261218C00085000
80 C	31.12	+55.60%	1	29	08-04	TRI1261218C00080000
80 C	19.61	-16.20%	1	1	05-06	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	0	0%	0			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	50.70	0%	4	4	02-18	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	18.26	-17.19%	1	9	02-25	TRI261218P00105000
105 P	0	0%	0			TRI1261218P00105000
100 P	0	0%	0			TRI1261218P00100000
100 P	11.58	-12.47%	1	2	08-05	TRI261218P00100000
95 P	0	0%	0			TRI1261218P00095000
95 P	9.40	-35.62%	1	39	08-05	TRI261218P00095000
90 P	5.28	0%	2	58	08-05	TRI1261218P00090000
90 P	7.46	-17.11%	2	105	08-05	TRI261218P00090000
85 P	7.11	-26.09%	2	44	07-27	TRI261218P00085000
85 P	5.10	0%	5	75	07-28	TRI1261218P00085000
80 P	3.50	0%	5	56	07-29	TRI1261218P00080000
80 P	3.89	+14.41%	1	14	08-05	TRI261218P00080000
75 P	3.33	0%	3	48	08-05	TRI1261218P00075000
75 P	3.60	+38.46%	4	20	07-30	TRI261218P00075000
70 P	2.09	-34.69%	2	26	07-28	TRI261218P00070000
70 P	0	0%	0			TRI1261218P00070000
65 P	0	0%	0			TRI1261218P00065000
65 P	2.10	-52.27%	1	4	07-21	TRI261218P00065000
60 P	1.40	-6.67%	11	361	07-31	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	0%	0			TRI1261218P00050000
50 P	2.08	+4.00%	4	7	06-23	TRI261218P00050000
45 P	0.74	0%	40	168	07-06	TRI1261218P00045000
45 P	1.30	+4.00%	1	5	06-25	TRI261218P00045000
40 P	0.65	0%	1	1	06-30	TRI261218P00040000