Dark

TCOM20260918P45
TCOM Sep 18 2026 45.00 Put (TCOM260918P00045000)
option OPRA

EOD

Aug 24, 2026

1.31-2.963%(-0.04)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.2000	1.3700	1.2000	1.3100	-2.963%	121	4,447	0.000%
2026-08-21	1.4000	1.4000	1.2300	1.3500	+12.500%	139	4,388	-2.963%
2026-08-20	1.4000	1.4000	1.2000	1.2000	0.000%	544	4,336	+9.167%
2026-08-19	1.5000	1.5000	1.0200	1.2000	-44.186%	714	4,320	+9.167%
2026-08-18	2.2000	2.2500	2.1200	2.1500	+4.878%	30	3,916	-39.070%
2026-08-17	2.1000	2.3000	1.9000	2.0500	0.000%	41	3,901	-36.098%
2026-08-14	2.1000	2.1000	1.9600	2.0500	-0.966%	145	3,865	-36.098%
2026-08-13	2.0300	2.1500	2.0300	2.0700	+11.892%	79	3,896	-36.715%
2026-08-12	1.8000	1.8500	1.7000	1.8500	+12.121%	63	3,876	-29.189%
2026-08-11	1.3500	1.6800	1.3500	1.6500	+17.857%	102	3,836	-20.606%
2026-08-10	1.6300	1.6500	1.4000	1.4000	-24.324%	46	3,835	-6.429%
2026-08-07	1.9300	1.9300	1.8000	1.8500	-1.070%	12	3,837	-29.189%
2026-08-06	1.8000	1.9500	1.8000	1.8700	-4.103%	5	3,838	-29.947%
2026-08-05	1.7500	1.9500	1.7500	1.9500	+16.071%	21	3,840	-32.821%
2026-08-04	1.9000	1.9000	1.6700	1.6800	+5.000%	52	3,822	-22.024%
2026-08-03	1.8000	1.9000	1.5900	1.6000	-11.111%	53	3,795	-18.125%
2026-07-31	2.0000	2.0000	1.8000	1.8000	-16.279%	28	3,801	-27.222%
2026-07-30	2.3500	2.3500	2.1500	2.1500	-5.702%	13	3,825	-39.070%
2026-07-29	2.1600	2.2800	2.0500	2.2800	-5.000%	23	3,826	-42.544%
2026-07-28	2.5000	2.5000	2.4000	2.4000	-18.644%	91	3,820	-45.417%
2026-07-27	3.3000	3.3000	2.9000	2.9500	-34.444%	188	3,853	-55.593%
2026-07-22	4.0000	4.5000	4.0000	4.5000	+15.385%	16	3,858	-70.889%
2026-07-21	3.8000	4.0000	3.8000	3.9000	+3.448%	147	3,847	-66.410%
2026-07-20	3.6000	3.9500	3.6000	3.7700	-3.581%	147	3,848	-65.252%
2026-07-15	3.8000	4.1000	3.7000	3.9100	-8.000%	102	3,775	-66.496%
2026-07-14	4.6000	4.6000	4.1000	4.2500	-19.811%	53	3,675	-69.176%
2026-07-09	5.3000	5.3000	5.3000	5.3000	-9.402%	10	3,624	-75.283%
2026-07-07	5.2000	5.8500	5.2000	5.8500	+0.515%	901	3,614	-77.607%
2026-07-06	5.8200	5.8200	5.8200	5.8200	+9.811%	1	2,865	-77.491%
2026-07-01	5.3000	5.3000	5.3000	5.3000	-16.535%	1	2,864	-75.283%
2026-06-30	6.5000	6.5000	6.3500	6.3500	-2.308%	7	2,864	-79.370%
2026-06-26	6.5000	6.5000	6.5000	6.5000	+3.175%	5	2,857	-79.846%
2026-06-25	5.5000	7.2000	5.5000	6.3000	+105.882%	25	2,862	-79.206%
2026-06-24	2.8000	3.1000	2.8000	3.0600	-17.297%	13	2,818	-57.190%
2026-06-23	3.7000	3.7000	3.7000	3.7000	+34.545%	5	2,814	-64.595%
2026-06-22	2.8500	2.8500	2.7500	2.7500	-21.429%	166	2,819	-52.364%
2026-06-18	3.1000	3.5000	3.0000	3.5000	+35.135%	15	2,819	-62.571%
2026-06-17	2.5900	2.5900	2.5900	2.5900	-13.667%	1	2,819	-49.421%
2026-06-16	2.6200	3.0000	2.6000	3.0000	+22.449%	255	2,819	-56.333%
2026-06-15	2.5500	2.5500	2.4500	2.4500	-14.035%	125	2,574	-46.531%
2026-06-12	2.8000	2.8500	2.6900	2.8500	+1.786%	7	2,574	-54.035%
2026-06-11	2.8100	2.8100	2.8000	2.8000	+30.233%	2	2,574	-53.214%
2026-06-10	2.6700	2.6700	2.1500	2.1500	-18.561%	18	2,573	-39.070%
2026-06-09	2.6400	2.6400	2.6400	2.6400	-7.368%	1	2,569	-50.379%
2026-06-08	2.4500	2.8500	2.4500	2.8500	+23.913%	2	2,570	-54.035%
2026-06-04	2.3000	2.3000	2.3000	2.3000	-8.000%	35	2,568	-43.043%
2026-06-03	2.6500	2.6500	2.5000	2.5000	+8.696%	10	2,568	-47.600%
2026-06-02	2.3000	2.3000	2.3000	2.3000	-2.128%	1	2,568	-43.043%
2026-06-01	2.4000	2.4500	2.3500	2.3500	-7.843%	3	2,567	-44.255%
2026-05-29	2.7000	2.7000	2.3000	2.5500	-3.774%	74	2,566	-48.627%
2026-05-28	2.9000	3.0000	2.6000	2.6500	+6.000%	124	2,524	-50.566%
2026-05-27	2.6000	2.6000	2.4000	2.5000	-13.495%	12	2,404	-47.600%
2026-05-26	2.8900	2.8900	2.8900	2.8900	-12.424%	4	2,403	-54.671%
2026-05-22	2.8300	3.3000	2.8300	3.3000	+29.412%	36	2,403	-60.303%
2026-05-21	2.8000	2.8000	2.5500	2.5500	-1.923%	4	2,381	-48.627%
2026-05-20	2.4000	2.6000	2.4000	2.6000	+25.604%	75	2,381	-49.615%
2026-05-19	2.2000	2.2000	1.9000	2.0700	-8.000%	54	2,347	-36.715%
2026-05-18	2.2900	2.3000	1.9500	2.2500	+4.651%	79	2,347	-41.778%
2026-05-15	2.2000	2.2000	2.0500	2.1500	+2.381%	8	2,347	-39.070%
2026-05-14	1.8000	2.1000	1.7600	2.1000	+31.250%	74	2,340	-37.619%
2026-05-13	1.5500	1.6000	1.5500	1.6000	-5.882%	14	2,325	-18.125%
2026-05-12	1.7000	1.7000	1.6000	1.7000	+6.250%	257	2,325	-22.941%
2026-05-11	1.5000	1.6000	1.5000	1.6000	-3.030%	59	2,325	-18.125%
2026-05-08	1.5500	1.6500	1.5000	1.6500	+10.000%	13	2,517	-20.606%
2026-05-07	1.3500	1.5500	1.2500	1.5000	+7.143%	25	2,515	-12.667%
2026-05-06	1.5000	1.5000	1.4000	1.4000	-17.647%	10	2,521	-6.429%
2026-05-05	1.6000	1.7000	1.6000	1.7000	+6.250%	6	2,522	-22.941%
2026-05-04	1.5500	1.6000	1.5500	1.6000	+3.896%	49	2,521	-18.125%
2026-04-30	1.5200	1.5500	1.5000	1.5400	-16.757%	14	2,521	-14.935%
2026-04-29	1.7200	1.8500	1.7200	1.8500	+5.714%	54	2,513	-29.189%
2026-04-28	1.8000	1.8000	1.7500	1.7500	-7.895%	15	2,509	-25.143%
2026-04-27	1.9000	1.9000	1.9000	1.9000	+5.556%	43	2,521	-31.053%
2026-04-24	1.8000	1.8500	1.8000	1.8000	+1.124%	101	2,564	-27.222%
2026-04-23	1.7500	1.7800	1.7500	1.7800	+1.714%	35	2,473	-26.404%
2026-04-22	1.5500	1.7500	1.5500	1.7500	+16.667%	22	2,502	-25.143%
2026-04-21	1.3000	1.5000	1.3000	1.5000	0.000%	50	2,508	-12.667%
2026-04-20	1.5500	1.5500	1.5000	1.5000	+7.143%	13	2,508	-12.667%
2026-04-17	1.3500	1.4000	1.3200	1.4000	-9.677%	17	2,496	-6.429%
2026-04-16	1.5000	1.5500	1.5000	1.5500	+3.333%	2	2,494	-15.484%
2026-04-15	1.6400	1.8000	1.5000	1.5000	-22.680%	54	2,495	-12.667%
2026-04-14	2.0500	2.1500	1.9400	1.9400	-16.017%	31	2,537	-32.474%
2026-04-13	2.3500	2.4500	2.1000	2.3100	+15.500%	18	2,536	-43.290%
2026-04-10	2.1000	2.1000	2.0000	2.0000	-4.762%	2	2,543	-34.500%
2026-04-09	2.1000	2.1000	2.1000	2.1000	+2.439%	7	2,545	-37.619%
2026-04-08	2.1500	2.2000	2.0500	2.0500	-25.455%	9	2,538	-36.098%
2026-04-07	2.8000	2.8000	2.7000	2.7500	+3.774%	45	2,535	-52.364%
2026-04-06	2.8000	2.8000	2.4000	2.6500	-10.169%	128	2,504	-50.566%
2026-03-31	3.2000	3.3000	2.9500	2.9500	-7.813%	25	2,520	-55.593%
2026-03-30	3.1000	3.2000	3.0000	3.2000	0.000%	40	2,499	-59.063%
2026-03-27	3.2000	3.2000	3.2000	3.2000	+28.000%	21	2,475	-59.063%
2026-03-25	2.6500	2.6500	2.5000	2.5000	-7.407%	132	2,454	-47.600%
2026-03-24	2.7000	2.7000	2.7000	2.7000	+8.000%	70	2,346	-51.481%
2026-03-23	2.5000	2.5000	2.5000	2.5000	-5.660%	41	2,276	-47.600%
2026-03-20	2.8600	2.9000	2.5000	2.6500	-1.852%	71	2,235	-50.566%
2026-03-19	2.8900	2.8900	2.7000	2.7000	+17.391%	201	2,201	-51.481%
2026-03-17	2.4500	2.4500	2.3000	2.3000	-3.361%	227	2,040	-43.043%
2026-03-16	2.3800	2.3800	2.3800	2.3800	-13.455%	1	1,918	-44.958%
2026-03-13	2.7500	2.7500	2.7500	2.7500	0.000%	183	1,917	-52.364%
2026-03-12	2.7500	2.8000	2.7500	2.7500	0.000%	182	1,780	-52.364%
2026-03-11	2.7500	2.7500	2.7500	2.7500	+14.583%	44	1,671	-52.364%
2026-03-10	2.4000	2.4000	2.4000	2.4000	-3.226%	40	1,627	-45.417%
2026-03-09	2.4800	2.5500	2.4700	2.4800	-15.932%	4	1,587	-47.177%
2026-03-05	2.9500	2.9500	2.9500	2.9500	-4.839%	1	1,588	-55.593%
2026-03-04	3.1000	3.1000	3.0000	3.1000	0.000%	20	1,588	-57.742%
2026-03-03	3.6000	3.6000	3.1000	3.1000	+3.333%	1,582	1,588	-57.742%
2026-03-02	2.9500	3.0000	2.9500	3.0000	+5.263%	54	82	-56.333%
2026-02-24	2.8500	2.8500	2.8500	2.8500	+26.667%	1	30	-54.035%
2026-02-20	2.6000	2.6000	2.2500	2.2500	+6.132%	6	29	-41.778%
2026-02-18	2.1200	2.1200	2.1200	2.1200	-22.909%	1	23	-38.208%
2026-02-13	2.7500	2.7500	2.7500	2.7500	+51.934%	1	22	-52.364%
2026-02-11	1.8100	1.8100	1.8100	1.8100	-4.737%	10	22	-27.624%
2026-02-04	1.9000	1.9000	1.9000	1.9000	+38.686%	10	12	-31.053%
2026-01-23	1.3700	1.3700	1.3700	1.3700	0.000%	2	2	-4.380%

.dark-mode .KCCxBF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KCCxBF{ color: #333333; background-color: white; border: 2px solid #333333; }TCOM20260918P45TCOM Sep 18 2026 45.00 Put (TCOM260918P00045000)option OPRA

TCOM20260918P45
TCOM Sep 18 2026 45.00 Put (TCOM260918P00045000)
option OPRA