Dark

TRIP
TripAdvisor, Inc.
stock NASDAQ

At Close

Feb 27, 2026 3:59:58 PM EST

10.11USD-1.654%(-0.17)2,329,837

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 27, 2026 9:28:30 AM EST

10.00USD-2.724%(-0.28)10,648

After-hours

Feb 27, 2026 4:15:30 PM EST

10.11USD0.000%(0.00)46,780

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Feb 27, 2026 Mar 6, 2026 Mar 13, 2026 Mar 20, 2026 Mar 27, 2026 Apr 2, 2026 Apr 10, 2026 Apr 17, 2026 Jun 18, 2026 Sep 18, 2026 Jan 15, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Feb 27, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
286	683	227	784

TRIP Feb 27, 2026 Exp. - Volume by Strike

Puts

Calls

TRIP Feb 27, 2026 Exp. - Open Interest by Strike

Puts

Calls

TRIP Feb 27, 2026 Exp. - Max Pain @ $10.00

Puts

Calls

TRIP Feb 27, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 C	0	0%	0			TRIP260227C00025000
24.00 C	0	0%	0			TRIP260227C00024000
23.00 C	0	0%	0			TRIP260227C00023000
22.00 C	0	0%	0			TRIP260227C00022000
21.00 C	0	0%	0			TRIP260227C00021000
20.50 C	0	0%	0			TRIP260227C00020500
20.00 C	0.05	0%	1	1	02-23	TRIP260227C00020000
19.50 C	0	0%	0			TRIP260227C00019500
19.00 C	0	0%	0			TRIP260227C00019000
18.50 C	0	0%	0			TRIP260227C00018500
18.00 C	0.33	+230.00%	1	1	02-11	TRIP260227C00018000
17.50 C	0	0%	0			TRIP260227C00017500
17.00 C	0.15	-53.13%	9	10	01-23	TRIP260227C00017000
16.50 C	0	0%	0			TRIP260227C00016500
16.00 C	0.17	0%	40	40	01-27	TRIP260227C00016000
15.50 C	0	0%	0			TRIP260227C00015500
15.00 C	0.43	+186.67%	1	5	02-11	TRIP260227C00015000
14.50 C	0	0%	0			TRIP260227C00014500
14.00 C	0.45	-37.50%	4	11	02-03	TRIP260227C00014000
13.50 C	0	0%	0			TRIP260227C00013500
13.00 C	0.08	-87.69%	6	12	02-12	TRIP260227C00013000
12.50 C	0	0%	0			TRIP260227C00012500
12.00 C	0.11	-90.00%	2	12	02-17	TRIP260227C00012000
11.50 C	0.16	+33.33%	3	25	02-20	TRIP260227C00011500
11.00 C	0.01	-50.00%	2	356	02-26	TRIP260227C00011000
10.50 C	0.08	-20.00%	36	210	02-26	TRIP260227C00010500
10.00 C	0.50	+66.67%	17	162	02-26	TRIP260227C00010000
9.50 C	0	0%	0			TRIP260227C00009500
9.00 C	0	0%	0			TRIP260227C00009000
8.50 C	1.75	0%	2	0	02-17	TRIP260227C00008500
8.00 C	2.21	0%	2	0	02-17	TRIP260227C00008000
7.50 C	2.80	0%	2	0	02-17	TRIP260227C00007500
7.00 C	0	0%	0			TRIP260227C00007000
6.50 C	3.80	0%	2	0	02-17	TRIP260227C00006500
6.00 C	0	0%	0			TRIP260227C00006000
5.00 C	0	0%	0			TRIP260227C00005000
4.00 C	6.60	+6.11%	73	72	02-26	TRIP260227C00004000
3.00 C	7.38	+3.22%	6	11	02-26	TRIP260227C00003000
2.00 C	8.27	+2.10%	11	19	02-26	TRIP260227C00002000
1.00 C	9.32	+0.87%	21	22	02-26	TRIP260227C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 P	14.60	0%	4	2	02-18	TRIP260227P00025000
24.00 P	13.75	+1.48%	1	1	02-26	TRIP260227P00024000
23.00 P	12.86	+2.88%	1	1	02-26	TRIP260227P00023000
22.00 P	11.92	+4.56%	1	1	02-23	TRIP260227P00022000
21.00 P	11.03	+4.95%	1	0	02-23	TRIP260227P00021000
20.50 P	9.95	0%	4	0	02-18	TRIP260227P00020500
20.00 P	9.46	0%	6	0	02-18	TRIP260227P00020000
19.50 P	8.95	-0.67%	2	0	02-18	TRIP260227P00019500
19.00 P	8.60	+0.58%	1	0	02-19	TRIP260227P00019000
18.50 P	8.10	-3.57%	2	0	02-19	TRIP260227P00018500
18.00 P	7.84	+5.23%	2	2	02-23	TRIP260227P00018000
17.50 P	7.45	+7.66%	2	1	02-23	TRIP260227P00017500
17.00 P	6.65	-3.62%	3	0	02-19	TRIP260227P00017000
16.50 P	5.95	-1.65%	4	0	02-18	TRIP260227P00016500
16.00 P	5.80	+8.01%	2	2	02-23	TRIP260227P00016000
15.50 P	5.41	+7.13%	2	2	02-23	TRIP260227P00015500
15.00 P	4.37	+124.10%	4	2	02-18	TRIP260227P00015000
14.50 P	0	0%	0			TRIP260227P00014500
14.00 P	1.36	0%	1	0	01-16	TRIP260227P00014000
13.50 P	3.35	0%	2	0	02-23	TRIP260227P00013500
13.00 P	2.70	+9.76%	5	1	02-26	TRIP260227P00013000
12.50 P	2.35	+305.17%	2	4	02-23	TRIP260227P00012500
12.00 P	0.80	+166.67%	4	17	02-11	TRIP260227P00012000
11.50 P	1.52	0%	4	2	02-23	TRIP260227P00011500
11.00 P	0.89	+102.27%	1	7	02-23	TRIP260227P00011000
10.50 P	0.55	-16.67%	100	182	02-24	TRIP260227P00010500
10.00 P	0.05	-66.67%	1	110	02-26	TRIP260227P00010000
9.50 P	0.10	-33.33%	36	470	02-24	TRIP260227P00009500
9.00 P	0.02	-60.00%	1	203	02-24	TRIP260227P00009000
8.50 P	0.03	0%	1	1	02-18	TRIP260227P00008500
8.00 P	0	0%	0			TRIP260227P00008000
7.50 P	0.05	0%	1	0	02-13	TRIP260227P00007500
7.00 P	0	0%	0			TRIP260227P00007000
6.50 P	0	0%	0			TRIP260227P00006500
6.00 P	0	0%	0			TRIP260227P00006000
5.00 P	0	0%	0			TRIP260227P00005000
4.00 P	0	0%	0			TRIP260227P00004000
3.00 P	0	0%	0			TRIP260227P00003000
2.00 P	0	0%	0			TRIP260227P00002000
1.00 P	0	0%	0			TRIP260227P00001000

document.getElementById("q6x4st").onerror = function(){this.style.display='none';}; .dark-mode .NnsTxZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NnsTxZ{ color: #333333; background-color: white; border: 2px solid #333333; }TRIPTripAdvisor, Inc.stock NASDAQ

TRIP Feb 27, 2026 Exp. - Open Interest by Strike

TRIP Feb 27, 2026 Exp. - Max Pain @ $10.00

TRIP
TripAdvisor, Inc.
stock NASDAQ