Dark

Check out our Dark Pool Levels

TRIP
TripAdvisor, Inc.
stock NASDAQ

At Close

Oct 2, 2026 3:59:56 PM EDT

8.52USD+1.731%(+0.15)2,284,535

8.51Bid 8.52Ask 0.01Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

8.39USD+0.179%(+0.02)0

After-hours

Oct 2, 2026 4:05:30 PM EDT

8.53USD+0.117%(+0.01)340

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Dec 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,428	75,361	27,689	70,332

TRIP Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

TRIP Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

TRIP Jan 15, 2027 Exp. - Max Pain @ $12.00

Puts

Calls

TRIP Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	0.25	+400.00%	1	348	04-13	TRIP270115C00035000
32 C	0	0%	0			TRIP270115C00032000
30 C	0.19	-45.71%	17	833	06-30	TRIP270115C00030000
27 C	0.05	-75.00%	20	322	08-07	TRIP270115C00027000
25 C	0.05	-50.00%	1	4,721	09-01	TRIP270115C00025000
24 C	0.05	-83.33%	3	14	08-07	TRIP270115C00024000
23 C	0.05	-85.71%	3	12	08-07	TRIP270115C00023000
22 C	0.07	+40.00%	1	4,322	08-14	TRIP270115C00022000
21 C	0.11	-78.00%	3	41	08-11	TRIP270115C00021000
20 C	0.01	0.00%	5	28,055	09-11	TRIP270115C00020000
19 C	0.12	-86.67%	1	6	08-19	TRIP270115C00019000
18 C	0.27	+350.00%	3	15	09-01	TRIP270115C00018000
17 C	0.05	0.00%	3	476	09-24	TRIP270115C00017000
16 C	0.10	0.00%	1	49	09-04	TRIP270115C00016000
15 C	0.08	+60.00%	6	13,247	09-25	TRIP270115C00015000
14 C	0.10	0.00%	7	86	09-22	TRIP270115C00014000
13 C	0.15	+15.38%	11	4,419	09-23	TRIP270115C00013000
12 C	0.20	+33.33%	50	4,036	09-24	TRIP270115C00012000
11 C	0.38	+52.00%	1	5,979	09-30	TRIP270115C00011000
10 C	0.52	+4.00%	6	3,278	09-30	TRIP270115C00010000
9 C	0.80	-10.11%	1	5,102	09-28	TRIP270115C00009000
8 C	1.40	-18.60%	10	61	10-01	TRIP270115C00008000
7 C	2.40	-66.67%	5	5	09-22	TRIP270115C00007000
6 C	2.68	+9.84%	1	982	10-01	TRIP270115C00006000
5 C	4.60	-14.81%	16	312	09-03	TRIP270115C00005000
4 C	0	0%	0			TRIP270115C00004000
3 C	10.90	-28.76%	150	63	07-24	TRIP270115C00003000
2 C	6.70	0%	1	1	09-22	TRIP270115C00002000
1 C	7.65	-4.38%	1	4	09-22	TRIP270115C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35 P	25.05	0%	2	0	08-28	TRIP270115P00035000
32 P	22.05	0%	2	1	08-28	TRIP270115P00032000
30 P	20.05	+79.02%	2	1	08-28	TRIP270115P00030000
27 P	17.05	0%	2	0	08-28	TRIP270115P00027000
25 P	15.05	+115.00%	2	7	08-28	TRIP270115P00025000
24 P	14.05	0%	2	0	08-28	TRIP270115P00024000
23 P	13.05	0%	2	1	08-28	TRIP270115P00023000
22 P	12.05	+115.18%	2	430	08-28	TRIP270115P00022000
21 P	11.10	0%	4	0	08-28	TRIP270115P00021000
20 P	10.10	+3.06%	4	30	08-28	TRIP270115P00020000
19 P	9.05	0%	4	1	08-28	TRIP270115P00019000
18 P	8.10	+84.09%	4	1	08-28	TRIP270115P00018000
17 P	7.10	+6.13%	4	112	08-28	TRIP270115P00017000
16 P	6.10	+18.91%	6	40	08-28	TRIP270115P00016000
15 P	6.70	+12.04%	4	1,701	09-25	TRIP270115P00015000
14 P	4.15	+118.42%	4	57	08-28	TRIP270115P00014000
13 P	4.59	-3.37%	10	35	09-30	TRIP270115P00013000
12 P	2.45	+19.51%	4	23,798	08-28	TRIP270115P00012000
11 P	2.84	+53.51%	2	45	09-29	TRIP270115P00011000
10 P	2.25	+2.27%	30	867	09-24	TRIP270115P00010000
9 P	1.40	+3.70%	35	562	09-24	TRIP270115P00009000
8 P	0.70	-9.09%	1	65,918	10-01	TRIP270115P00008000
7 P	0.43	+22.86%	2	1,211	09-29	TRIP270115P00007000
6 P	0.22	+46.67%	15	207	09-23	TRIP270115P00006000
5 P	0.08	-20.00%	2	1,464	09-29	TRIP270115P00005000
4 P	0.05	0%	13	13	08-17	TRIP270115P00004000
3 P	0.04	+33.33%	350	1,519	08-27	TRIP270115P00003000
2 P	0	0%	0			TRIP270115P00002000
1 P	0	0%	0			TRIP270115P00001000

Share