Dark

Check out our API

TRUP
Trupanion, Inc.
stock NASDAQ

At Close

May 18, 2026 3:59:55 PM EDT

22.45USD+0.560%(+0.12)327,527

19.17Bid 25.50Ask 6.33Spread

Pre-market

May 18, 2026 9:27:40 AM EDT

22.02USD-1.388%(-0.31)700

After-hours

May 18, 2026 4:00:30 PM EDT

22.45USD-0.022%(0.00)65,608

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

May 15, 2026 Jun 18, 2026 Jul 17, 2026 Aug 21, 2026 Nov 20, 2026

ITM/OTM for May 15, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
0	2,856	339	140

TRUP May 15, 2026 Exp. - Volume by Strike

Puts

Calls

TRUP May 15, 2026 Exp. - Open Interest by Strike

Puts

Calls

TRUP May 15, 2026 Exp. - Max Pain @ $27.50

Puts

Calls

TRUP May 15, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
65.00 C	0.55	-42.11%	1	2	12-08	TRUP260515C00065000
60.00 C	0.75	-11.76%	1	2	01-02	TRUP260515C00060000
55.00 C	0.03	-99.20%	1	3	05-01	TRUP260515C00055000
52.50 C	1.45	0%	1	1	11-21	TRUP260515C00052500
50.00 C	0.41	-79.19%	1	2	02-23	TRUP260515C00050000
47.50 C	1.00	-80.77%	2	2	01-28	TRUP260515C00047500
45.00 C	1.06	-3.64%	1	7	01-29	TRUP260515C00045000
42.50 C	1.43	-69.57%	1	11	02-09	TRUP260515C00042500
40.00 C	0.22	-45.00%	2	11	03-13	TRUP260515C00040000
37.50 C	0.25	-53.70%	1	8	04-21	TRUP260515C00037500
35.00 C	0.30	-26.83%	5	7	03-27	TRUP260515C00035000
32.50 C	0.15	0.00%	12	1,398	04-30	TRUP260515C00032500
30.00 C	0.14	-6.67%	1	128	05-14	TRUP260515C00030000
27.50 C	0.10	-60.00%	5	1,221	05-13	TRUP260515C00027500
25.00 C	1.16	-42.00%	1	32	05-07	TRUP260515C00025000
22.50 C	1.30	-35.00%	4	21	05-13	TRUP260515C00022500
20.00 C	0	0%	0			TRUP260515C00020000
17.50 C	0	0%	0			TRUP260515C00017500
15.00 C	0	0%	0			TRUP260515C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
65.00 P	0	0%	0			TRUP260515P00065000
60.00 P	0	0%	0			TRUP260515P00060000
55.00 P	14.10	0%	1	1	09-26	TRUP260515P00055000
52.50 P	0	0%	0			TRUP260515P00052500
50.00 P	18.95	0%	4	2	01-21	TRUP260515P00050000
47.50 P	0	0%	0			TRUP260515P00047500
45.00 P	7.50	-1.32%	2	5	09-23	TRUP260515P00045000
42.50 P	15.60	+3.79%	5	1	05-04	TRUP260515P00042500
40.00 P	12.07	+22.17%	6	11	02-13	TRUP260515P00040000
37.50 P	11.60	+112.84%	2	4	03-24	TRUP260515P00037500
35.00 P	9.52	+42.51%	3	52	04-28	TRUP260515P00035000
32.50 P	7.65	+87.04%	8	13	03-16	TRUP260515P00032500
30.00 P	6.30	+0.32%	1	4	05-13	TRUP260515P00030000
27.50 P	4.77	+61.69%	1	8	05-14	TRUP260515P00027500
25.00 P	2.52	+11.50%	1	208	05-14	TRUP260515P00025000
22.50 P	0.25	-37.50%	2	30	05-14	TRUP260515P00022500
20.00 P	0.27	-10.00%	1	11	05-08	TRUP260515P00020000
17.50 P	0.10	0.00%	1	2	05-14	TRUP260515P00017500
15.00 P	0.05	-28.57%	20	127	04-20	TRUP260515P00015000

Share