Dark

TRIP
TripAdvisor, Inc.
stock NASDAQ

At Close

Aug 11, 2026 3:25:43 PM EDT

10.91USD+1.206%(+0.13)4,173,296

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

10.56USD-2.041%(-0.22)16,238

After-hours

Aug 11, 2026 4:25:30 PM EDT

11.00USD+0.825%(+0.09)576

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Aug 14, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,260	1,467	229	768

TRIP Aug 14, 2026 Exp. - Volume by Strike

Puts

Calls

TRIP Aug 14, 2026 Exp. - Open Interest by Strike

Puts

Calls

TRIP Aug 14, 2026 Exp. - Max Pain @ $9.00

Puts

Calls

TRIP Aug 14, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
25.50 C	0	0%	0			TRIP260814C00025500
25.00 C	0.05	0%	1	1	08-10	TRIP260814C00025000
24.50 C	0	0%	0			TRIP260814C00024500
24.00 C	0	0%	0			TRIP260814C00024000
23.50 C	0.10	0%	1	1	08-10	TRIP260814C00023500
23.00 C	0	0%	0			TRIP260814C00023000
22.50 C	0.15	0%	1	1	08-10	TRIP260814C00022500
22.00 C	0	0%	0			TRIP260814C00022000
21.50 C	0	0%	0			TRIP260814C00021500
21.00 C	0	0%	0			TRIP260814C00021000
20.50 C	0.15	0%	1	1	08-10	TRIP260814C00020500
20.00 C	0.05	-28.57%	3	24	08-05	TRIP260814C00020000
19.50 C	0	0%	0			TRIP260814C00019500
19.00 C	0.27	+80.00%	1	21	07-13	TRIP260814C00019000
18.50 C	0	0%	0			TRIP260814C00018500
18.00 C	0.12	-7.69%	150	305	07-31	TRIP260814C00018000
17.50 C	0.15	+200.00%	1	8	08-10	TRIP260814C00017500
17.00 C	0.14	-48.15%	1	19	08-05	TRIP260814C00017000
16.50 C	0.25	0.00%	5	124	08-03	TRIP260814C00016500
16.00 C	0.15	-62.50%	1	45	08-10	TRIP260814C00016000
15.50 C	0.45	0.00%	13	79	08-03	TRIP260814C00015500
15.00 C	0.05	-89.13%	13	275	08-06	TRIP260814C00015000
14.50 C	0.05	-93.75%	1	1	08-07	TRIP260814C00014500
14.00 C	0.15	+7.14%	1	11	08-10	TRIP260814C00014000
13.50 C	0	0%	0			TRIP260814C00013500
13.00 C	0.08	-94.41%	16	13	08-06	TRIP260814C00013000
12.50 C	0.05	0.00%	4	156	08-07	TRIP260814C00012500
12.00 C	0.05	0.00%	5	254	08-10	TRIP260814C00012000
11.50 C	0.10	+11.11%	1	17	08-07	TRIP260814C00011500
11.00 C	0.16	0.00%	19	111	08-10	TRIP260814C00011000
10.50 C	0.40	0.00%	24	252	08-10	TRIP260814C00010500
10.00 C	1.15	+38.55%	1	29	08-10	TRIP260814C00010000
9.50 C	1.40	-71.01%	1	4	08-10	TRIP260814C00009500
9.00 C	1.77	-66.98%	2	16	08-10	TRIP260814C00009000
8.00 C	2.68	+1.13%	4	25	08-10	TRIP260814C00008000
7.00 C	3.80	+4.11%	1	40	08-10	TRIP260814C00007000
6.00 C	4.80	-33.33%	1	214	08-10	TRIP260814C00006000
5.00 C	5.70	+0.71%	8	376	08-10	TRIP260814C00005000
4.00 C	6.95	+4.35%	3	304	08-10	TRIP260814C00004000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
25.50 P	14.67	0%	2	1	08-10	TRIP260814P00025500
25.00 P	14.36	-0.35%	20	20	08-10	TRIP260814P00025000
24.50 P	13.94	0%	20	4	08-10	TRIP260814P00024500
24.00 P	12.77	0%	1	1	08-10	TRIP260814P00024000
23.50 P	12.66	0%	3	2	08-10	TRIP260814P00023500
23.00 P	12.17	0%	4	2	08-10	TRIP260814P00023000
22.50 P	11.66	0%	1	1	08-10	TRIP260814P00022500
22.00 P	10.94	0%	1	1	08-10	TRIP260814P00022000
21.50 P	10.66	-0.47%	2	4	08-10	TRIP260814P00021500
21.00 P	10.18	-2.58%	4	3	08-10	TRIP260814P00021000
20.50 P	9.89	+1.96%	3	1	08-10	TRIP260814P00020500
20.00 P	9.28	-0.22%	4	2	08-10	TRIP260814P00020000
19.50 P	8.87	-1.00%	5	3	08-10	TRIP260814P00019500
19.00 P	8.23	0%	1	0	08-10	TRIP260814P00019000
18.50 P	8.33	+4.65%	1	1	08-10	TRIP260814P00018500
18.00 P	7.43	0%	1	1	08-07	TRIP260814P00018000
17.50 P	6.70	0.00%	3	3	08-10	TRIP260814P00017500
17.00 P	6.25	0%	5	3	08-07	TRIP260814P00017000
16.50 P	5.70	0.00%	2	3	08-10	TRIP260814P00016500
16.00 P	5.25	-0.94%	1	6	08-10	TRIP260814P00016000
15.50 P	4.71	-11.96%	1	0	08-10	TRIP260814P00015500
15.00 P	4.19	-6.47%	2	3	08-10	TRIP260814P00015000
14.50 P	3.82	+339.08%	8	9	08-06	TRIP260814P00014500
14.00 P	3.20	+503.77%	6	19	08-07	TRIP260814P00014000
13.50 P	3.29	+21.40%	1	2	08-10	TRIP260814P00013500
13.00 P	0.47	+17.50%	1	50	08-05	TRIP260814P00013000
12.50 P	1.75	+1.16%	4	7	08-10	TRIP260814P00012500
12.00 P	1.28	+2.40%	3	22	08-10	TRIP260814P00012000
11.50 P	0.78	-8.24%	1	3	08-10	TRIP260814P00011500
11.00 P	0.45	-4.26%	5	52	08-10	TRIP260814P00011000
10.50 P	0.15	-25.00%	28	236	08-10	TRIP260814P00010500
10.00 P	0.05	-28.57%	10	250	08-10	TRIP260814P00010000
9.50 P	0.10	0%	126	161	08-06	TRIP260814P00009500
9.00 P	0.10	+42.86%	2	88	08-10	TRIP260814P00009000
8.00 P	0.03	-40.00%	2	3	08-03	TRIP260814P00008000
7.00 P	0.15	+400.00%	1	4	08-10	TRIP260814P00007000
6.00 P	0.10	+100.00%	5	13	08-10	TRIP260814P00006000
5.00 P	0.03	0.00%	2	4	08-03	TRIP260814P00005000
4.00 P	0.03	-40.00%	2	9	08-03	TRIP260814P00004000

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

TRIP Aug 14, 2026 Exp. - Open Interest by Strike

TRIP Aug 14, 2026 Exp. - Max Pain @ $9.00

TRIP
TripAdvisor, Inc.
stock NASDAQ