Dark

TCOM20260918P50
TCOM Sep 18 2026 50.00 Put (TCOM260918P00050000)
option OPRA

EOD

Aug 24, 2026

4.50+4.651%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	4.5000	4.5000	4.5000	4.5000	+4.651%	1	5,544	0.000%
2026-08-21	4.4000	4.4000	4.3000	4.3000	-0.232%	95	5,624	+4.651%
2026-08-19	4.5400	4.5400	4.3000	4.3100	-27.926%	44	5,569	+4.408%
2026-08-17	5.9800	5.9800	5.9800	5.9800	+8.727%	6	5,568	-24.749%
2026-08-14	5.6700	5.6700	5.5000	5.5000	-3.339%	20	5,562	-18.182%
2026-08-13	5.6900	5.6900	5.6900	5.6900	+16.122%	12	5,542	-20.914%
2026-08-12	4.9000	4.9000	4.9000	4.9000	-2.000%	2	5,542	-8.163%
2026-08-07	5.0000	5.0000	5.0000	5.0000	+4.167%	2	5,544	-10.000%
2026-08-05	4.8000	4.8000	4.8000	4.8000	+9.091%	1	5,546	-6.250%
2026-08-04	4.4900	4.4900	4.4000	4.4000	+3.774%	11	5,547	+2.273%
2026-08-03	4.2700	4.2700	4.2400	4.2400	-14.688%	4	5,538	+6.132%
2026-07-29	4.6000	4.9700	4.6000	4.9700	-10.772%	12	5,540	-9.457%
2026-07-28	6.7000	6.7000	5.5700	5.5700	-5.433%	2	5,537	-19.210%
2026-07-27	5.8900	5.8900	5.8900	5.8900	-26.375%	10	5,535	-23.599%
2026-07-22	8.0000	8.0000	8.0000	8.0000	+9.589%	2	5,545	-43.750%
2026-07-21	7.3000	7.3000	7.3000	7.3000	-1.617%	21	5,547	-38.356%
2026-07-20	7.4200	7.4200	7.4200	7.4200	+4.507%	1	5,548	-39.353%
2026-07-16	7.3000	7.3000	7.1000	7.1000	-18.391%	45	5,547	-36.620%
2026-07-13	8.7000	8.7000	8.7000	8.7000	-2.685%	1	5,590	-48.276%
2026-07-08	8.9400	8.9400	8.9400	8.9400	-6.387%	1	5,590	-49.664%
2026-07-06	9.5500	9.5500	9.5500	9.5500	-10.329%	40	5,590	-52.880%
2026-06-30	10.6500	10.6500	10.6500	10.6500	+1.429%	1	5,550	-57.746%
2026-06-26	10.5000	10.5000	10.5000	10.5000	+2.240%	1	5,549	-57.143%
2026-06-25	11.0000	11.9600	10.2700	10.2700	+71.167%	8	5,550	-56.183%
2026-06-24	6.0000	6.0000	6.0000	6.0000	+4.712%	1	5,551	-25.000%
2026-06-22	5.9000	6.3000	5.7300	5.7300	-9.048%	4	5,552	-21.466%
2026-06-18	6.3000	6.5000	6.3000	6.3000	+21.154%	8	5,559	-28.571%
2026-06-15	5.2000	5.2000	5.2000	5.2000	-1.887%	11	5,559	-13.462%
2026-06-11	5.9000	5.9000	5.3000	5.3000	+6.000%	7	5,559	-15.094%
2026-06-10	4.7000	5.0000	4.5800	5.0000	-7.407%	6	5,562	-10.000%
2026-06-08	5.4000	5.4000	5.4000	5.4000	+10.204%	46	5,559	-16.667%
2026-06-03	5.4000	5.4000	4.9000	4.9000	+6.522%	885	5,470	-8.163%
2026-06-02	4.6000	4.6500	4.5000	4.6000	-8.000%	9	4,650	-2.174%
2026-05-29	4.9000	5.0000	4.8000	5.0000	-16.667%	28	4,643	-10.000%
2026-05-28	6.0000	6.0000	6.0000	6.0000	+17.647%	10	4,647	-25.000%
2026-05-26	5.0000	5.3000	5.0000	5.1000	-17.742%	93	4,657	-11.765%
2026-05-22	6.2000	6.2000	6.2000	6.2000	+16.981%	1	4,683	-27.419%
2026-05-21	5.3000	5.3000	5.3000	5.3000	+8.163%	1	4,682	-15.094%
2026-05-20	5.0000	5.1000	4.8500	4.9000	+8.889%	21	4,682	-8.163%
2026-05-19	4.2000	4.5000	4.2000	4.5000	-0.881%	11	4,678	0.000%
2026-05-18	4.6000	4.6000	4.4600	4.5400	+8.095%	53	4,678	-0.881%
2026-05-15	4.2000	4.3000	4.0000	4.2000	+2.439%	218	4,678	+7.143%
2026-05-14	3.7400	4.1000	3.6000	4.1000	+24.242%	36	4,716	+9.756%
2026-05-13	3.3000	3.3000	3.3000	3.3000	-5.714%	7	4,694	+36.364%
2026-05-12	3.6500	3.6500	3.3000	3.5000	+5.422%	44	4,694	+28.571%
2026-05-11	3.6000	3.6000	3.2000	3.3200	+0.606%	29	4,694	+35.542%
2026-05-08	3.2000	3.3000	3.2000	3.3000	+10.738%	21	4,729	+36.364%
2026-05-07	2.9500	3.0000	2.8000	2.9800	+2.759%	128	4,718	+51.007%
2026-05-06	3.2700	3.2700	2.9000	2.9000	-17.143%	7	4,713	+55.172%
2026-05-05	3.0000	3.5000	3.0000	3.5000	+6.061%	228	4,709	+28.571%
2026-05-04	3.1000	3.3000	3.1000	3.3000	+13.793%	252	4,842	+36.364%
2026-05-01	2.8500	2.9000	2.8500	2.9000	0.000%	103	5,116	+55.172%
2026-04-30	3.3500	3.3500	2.8500	2.9000	-17.143%	13	5,116	+55.172%
2026-04-29	3.2900	3.5000	3.2900	3.5000	0.000%	5	5,113	+28.571%
2026-04-28	3.4000	3.5000	3.4000	3.5000	-1.130%	57	5,110	+28.571%
2026-04-27	3.5000	3.5400	3.5000	3.5400	+4.734%	4	5,056	+27.119%
2026-04-24	3.5000	3.5000	3.3800	3.3800	-3.429%	110	5,053	+33.136%
2026-04-23	3.4000	3.5000	3.4000	3.5000	+9.375%	7	5,143	+28.571%
2026-04-22	2.9500	3.2000	2.9500	3.2000	+10.345%	2	5,142	+40.625%
2026-04-21	2.7500	2.9000	2.7500	2.9000	+5.839%	13	5,131	+55.172%
2026-04-20	2.6500	2.9000	2.6500	2.7400	+3.396%	7	5,131	+64.234%
2026-04-17	2.5000	2.7000	2.5000	2.6500	-7.018%	240	5,129	+69.811%
2026-04-16	2.8500	2.8500	2.8000	2.8500	-5.000%	245	5,092	+57.895%
2026-04-15	3.2000	3.3000	2.9500	3.0000	-16.667%	282	5,252	+50.000%
2026-04-14	3.8000	3.9000	3.6000	3.6000	-10.224%	62	5,456	+25.000%
2026-04-10	3.9000	4.0100	3.9000	4.0100	+9.863%	21	5,456	+12.219%
2026-04-08	3.8000	3.8000	3.6500	3.6500	-23.958%	6	5,435	+23.288%
2026-04-07	4.8000	4.8000	4.8000	4.8000	+1.266%	2	5,434	-6.250%
2026-04-06	4.6000	4.7500	4.6000	4.7400	-1.250%	30	5,434	-5.063%
2026-04-02	4.9000	4.9000	4.8000	4.8000	-2.041%	13	5,403	-6.250%
2026-04-01	4.9000	4.9000	4.9000	4.9000	-10.909%	10	5,403	-8.163%
2026-03-31	5.5000	5.5000	5.5000	5.5000	0.000%	1	5,393	-18.182%
2026-03-30	5.3500	5.5000	5.2000	5.5000	0.000%	525	5,393	-18.182%
2026-03-27	5.2000	5.5000	5.2000	5.5000	+19.565%	6	5,377	-18.182%
2026-03-25	4.6000	4.6000	4.6000	4.6000	0.000%	17	5,376	-2.174%
2026-03-24	4.6000	4.6000	4.6000	4.6000	+6.977%	114	5,359	-2.174%
2026-03-23	4.3000	4.3000	4.3000	4.3000	-6.522%	1	5,359	+4.651%
2026-03-19	4.7000	4.7000	4.6000	4.6000	+9.524%	200	5,358	-2.174%
2026-03-18	4.2000	4.2000	4.2000	4.2000	0.000%	1	5,342	+7.143%
2026-03-17	4.2000	4.3000	4.1000	4.2000	-2.326%	75	5,341	+7.143%
2026-03-16	4.3000	4.3000	4.3000	4.3000	-6.522%	49	5,215	+4.651%
2026-03-13	4.6000	4.7000	4.6000	4.6000	0.000%	38	5,215	-2.174%
2026-03-12	4.6000	4.6000	4.5000	4.6000	-1.709%	3,236	4,686	-2.174%
2026-03-11	4.3000	4.6800	4.3000	4.6800	+11.695%	48	2,070	-3.846%
2026-03-10	4.1000	4.1900	4.1000	4.1900	-2.558%	5	2,042	+7.399%
2026-03-09	4.5000	4.5000	4.2000	4.3000	+7.500%	21	2,040	+4.651%
2026-03-06	4.1000	4.1000	4.0000	4.0000	-18.367%	5	2,038	+12.500%
2026-03-05	5.0000	5.0000	4.8000	4.9000	-3.922%	18	2,037	-8.163%
2026-03-04	5.1000	5.1000	5.1000	5.1000	+3.030%	4	2,037	-11.765%
2026-03-03	5.3000	5.3000	4.9500	4.9500	-1.000%	194	2,037	-9.091%
2026-03-02	5.1000	5.1000	4.9000	5.0000	+13.636%	141	1,852	-10.000%
2026-02-27	4.4000	4.5000	4.4000	4.4000	-8.333%	370	1,711	+2.273%
2026-02-26	4.5000	4.8000	4.5000	4.8000	+5.495%	316	1,341	-6.250%
2026-02-25	4.3000	4.7000	4.3000	4.5500	-1.087%	177	915	-1.099%
2026-02-23	4.5000	4.6000	4.5000	4.6000	+8.491%	34	915	-2.174%
2026-02-20	4.2400	4.2400	4.2400	4.2400	+21.143%	1	881	+6.132%
2026-02-18	3.8000	3.8000	3.5000	3.5000	-2.778%	6	880	+28.571%
2026-02-17	3.6000	3.6000	3.6000	3.6000	-16.279%	1	875	+25.000%
2026-02-13	4.2000	4.4000	4.2000	4.3000	+2.381%	86	795	+4.651%
2026-02-12	3.5000	4.2000	3.5000	4.2000	+33.333%	282	795	+7.143%
2026-02-10	3.1500	3.1500	3.1500	3.1500	+5.000%	10	579	+42.857%
2026-02-09	3.0000	3.1000	3.0000	3.0000	0.000%	161	569	+50.000%
2026-02-06	3.0000	3.1000	3.0000	3.0000	-8.537%	52	408	+50.000%
2026-02-04	3.2000	3.2800	3.2000	3.2800	+26.154%	6	356	+37.195%
2026-02-03	2.5400	2.6000	2.5400	2.6000	+10.638%	174	351	+73.077%
2026-01-29	2.3500	2.3500	2.3500	2.3500	+11.905%	1	181	+91.489%
2026-01-27	2.1000	2.1000	2.1000	2.1000	-6.667%	70	180	+114.286%
2026-01-23	2.3000	2.3000	2.2500	2.2500	-4.255%	84	110	+100.000%
2026-01-22	2.0000	2.3600	2.0000	2.3500	-4.082%	13	26	+91.489%
2026-01-21	2.3000	2.4500	2.3000	2.4500	0.000%	13	13	+83.673%

.dark-mode .r4HJS7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r4HJS7{ color: #333333; background-color: white; border: 2px solid #333333; }TCOM20260918P50TCOM Sep 18 2026 50.00 Put (TCOM260918P00050000)option OPRA

TCOM20260918P50
TCOM Sep 18 2026 50.00 Put (TCOM260918P00050000)
option OPRA