Dark

TRIP20270115C10
TRIP Jan 15 2027 10.00 Call (TRIP270115C00010000)
option OPRA

EOD

Sep 30, 2026

0.5200+4.000%(+0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.5500	0.5500	0.5200	0.5200	+4.000%	6	3,278	0.000%
2026-09-28	0.5000	0.5000	0.5000	0.5000	-15.254%	2	3,279	+4.000%
2026-09-25	0.6000	0.6500	0.5400	0.5900	+18.000%	11	3,277	-11.864%
2026-09-24	0.5500	0.5500	0.5000	0.5000	0.000%	1,001	3,279	+4.000%
2026-09-23	0.4500	0.5000	0.4000	0.5000	-9.091%	745	2,594	+4.000%
2026-09-22	0.6700	0.6700	0.5500	0.5500	-17.910%	103	2,737	-5.455%
2026-09-21	0.6600	0.6700	0.6000	0.6700	-4.286%	50	2,635	-22.388%
2026-09-18	0.8300	0.8300	0.7000	0.7000	-6.667%	12	2,587	-25.714%
2026-09-17	0.7500	0.7500	0.7500	0.7500	+7.143%	1	2,590	-30.667%
2026-09-16	0.8300	0.8300	0.7000	0.7000	-16.667%	503	2,589	-25.714%
2026-09-14	0.9000	0.9000	0.8400	0.8400	+6.329%	6	2,086	-38.095%
2026-09-11	0.7900	0.7900	0.7900	0.7900	+5.333%	10	2,089	-34.177%
2026-09-10	0.7000	0.7500	0.6500	0.7500	-11.765%	106	2,089	-30.667%
2026-09-09	0.7500	0.8500	0.7300	0.8500	0.000%	130	1,984	-38.824%
2026-09-08	0.9500	0.9500	0.8300	0.8500	-19.048%	226	1,977	-38.824%
2026-09-04	1.0500	1.0500	1.0500	1.0500	+5.000%	2	1,758	-50.476%
2026-09-03	1.0400	1.0500	0.9500	1.0000	-4.762%	136	1,758	-48.000%
2026-09-01	1.3500	1.3500	1.0500	1.0500	-4.545%	81	1,657	-50.476%
2026-08-31	1.2300	1.2300	1.1000	1.1000	-15.385%	297	1,579	-52.727%
2026-08-27	1.3500	1.3500	1.2500	1.3000	-10.959%	35	1,282	-60.000%
2026-08-20	1.4600	1.4600	1.4600	1.4600	-30.476%	10	1,260	-64.384%
2026-08-06	2.0500	2.4900	2.0500	2.1000	-58.000%	62	1,250	-75.238%
2026-08-03	5.0000	5.0000	5.0000	5.0000	+1.010%	30	1,243	-89.600%
2026-07-31	4.9500	4.9500	4.9500	4.9500	-1.000%	5	1,243	-89.495%
2026-07-30	5.0000	5.0000	5.0000	5.0000	-9.584%	90	1,248	-89.600%
2026-07-29	5.4300	5.6000	5.3900	5.5300	+25.682%	34	1,238	-90.597%
2026-07-23	4.4000	4.4000	4.4000	4.4000	-6.383%	20	1,260	-88.182%
2026-07-21	4.7000	4.7000	4.7000	4.7000	-18.966%	10	1,280	-88.936%
2026-07-16	5.8000	5.8000	5.8000	5.8000	+5.455%	1	1,284	-91.034%
2026-07-15	5.5000	5.5000	5.5000	5.5000	+12.245%	3	1,283	-90.545%
2026-07-14	5.0000	5.0000	4.9000	4.9000	-10.909%	4	1,286	-89.388%
2026-07-13	5.5000	5.5000	5.5000	5.5000	+32.850%	6	1,287	-90.545%
2026-07-08	4.1400	4.1400	4.1400	4.1400	-10.000%	3	1,293	-87.440%
2026-07-01	4.6000	4.6000	4.6000	4.6000	+21.053%	10	1,296	-88.696%
2026-06-18	3.8000	3.8000	3.8000	3.8000	-3.797%	1	1,305	-86.316%
2026-06-17	3.9500	3.9500	3.9500	3.9500	-13.187%	1	1,305	-86.835%
2026-06-15	4.7000	4.7000	4.5500	4.5500	+33.824%	6	1,305	-88.571%
2026-06-04	3.4000	3.4000	3.4000	3.4000	-1.163%	5	1,305	-84.706%
2026-06-02	3.3000	3.5000	3.3000	3.4400	-9.474%	18	1,300	-84.884%
2026-06-01	3.1000	3.8000	3.1000	3.8000	+105.405%	7	1,283	-86.316%
2026-05-14	1.8500	1.8500	1.8500	1.8500	-11.905%	1	1,279	-71.892%
2026-05-11	2.2200	2.2200	2.1000	2.1000	-31.148%	21	1,278	-75.238%
2026-04-20	3.0000	3.0500	3.0000	3.0500	+5.172%	13	1,257	-82.951%
2026-04-10	2.9000	2.9000	2.9000	2.9000	-6.452%	1	1,253	-82.069%
2026-04-09	3.1000	3.1000	3.1000	3.1000	+3.333%	3	1,252	-83.226%
2026-04-08	3.0000	3.0000	3.0000	3.0000	0.000%	207	1,255	-82.667%
2026-04-07	3.0000	3.0000	3.0000	3.0000	0.000%	50	1,123	-82.667%
2026-04-06	3.0000	3.0000	3.0000	3.0000	+9.890%	1	1,173	-82.667%
2026-04-02	2.7300	2.7300	2.7300	2.7300	-0.727%	1	1,172	-80.952%
2026-03-31	2.7500	2.7500	2.7500	2.7500	+10.442%	2	1,172	-81.091%
2026-03-27	3.0000	3.0000	2.2100	2.4900	+8.261%	147	1,170	-79.116%
2026-03-26	2.0700	2.3000	2.0700	2.3000	+15.000%	13	1,042	-77.391%
2026-03-25	2.4000	2.4000	2.0000	2.0000	-9.091%	11	1,036	-74.000%
2026-03-24	2.1500	2.2000	2.1500	2.2000	-10.204%	20	1,025	-76.364%
2026-03-23	2.3000	2.4500	2.2500	2.4500	+25.641%	15	1,005	-78.776%
2026-03-19	1.8000	1.9500	1.8000	1.9500	-2.500%	21	996	-73.333%
2026-03-18	2.0000	2.0000	2.0000	2.0000	-11.111%	1	975	-74.000%
2026-03-17	2.2500	2.2500	2.2500	2.2500	+7.143%	246	974	-76.889%
2026-03-16	2.1000	2.1000	2.1000	2.1000	+2.439%	1	728	-75.238%
2026-03-12	2.3900	2.3900	2.0500	2.0500	-16.327%	55	727	-74.634%
2026-03-11	2.5300	2.5300	2.3500	2.4500	-3.543%	22	678	-78.776%
2026-03-10	2.5400	2.5400	2.5400	2.5400	-8.303%	1	659	-79.528%
2026-03-09	2.7700	2.7700	2.7700	2.7700	+10.800%	1	658	-81.227%
2026-03-06	2.5000	2.5000	2.5000	2.5000	-9.747%	50	660	-79.200%
2026-03-05	2.7000	3.0000	2.7000	2.7700	+17.373%	55	710	-81.227%
2026-03-03	2.3600	2.3600	2.3600	2.3600	-3.673%	10	707	-77.966%
2026-03-02	2.3500	2.4500	2.3000	2.4500	-0.810%	77	697	-78.776%
2026-02-27	2.2800	2.4700	2.2800	2.4700	-5.725%	26	621	-78.947%
2026-02-26	2.6200	2.6200	2.6200	2.6200	+6.504%	9	596	-80.153%
2026-02-25	2.4600	2.4600	2.4600	2.4600	+0.820%	10	586	-78.862%
2026-02-24	2.4500	2.4500	2.4400	2.4400	-15.862%	2	586	-78.689%
2026-02-20	2.8000	2.9500	2.8000	2.9000	+8.614%	25	585	-82.069%
2026-02-19	2.7000	2.7000	2.6700	2.6700	-2.909%	101	562	-80.524%
2026-02-18	2.5300	2.7500	2.5300	2.7500	-0.722%	9	462	-81.091%
2026-02-17	2.5000	2.8500	2.3800	2.7700	+28.837%	54	453	-81.227%
2026-02-13	2.2800	2.3000	2.1500	2.1500	-10.788%	201	203	-75.814%
2026-02-12	2.3000	2.4100	2.3000	2.4100	-36.579%	7	203	-78.423%
2026-02-11	3.8000	3.8000	3.8000	3.8000	-11.628%	4	202	-86.316%
2026-02-09	4.1600	4.3000	4.1600	4.3000	+10.256%	2	198	-87.907%
2026-02-03	4.3300	4.3300	3.9000	3.9000	-14.286%	99	198	-86.667%
2026-01-28	4.5500	4.5500	4.5500	4.5500	-7.143%	15	197	-88.571%
2026-01-23	4.9000	4.9000	4.9000	4.9000	-3.922%	2	212	-89.388%
2026-01-22	5.3000	5.3000	5.1000	5.1000	+6.250%	4	210	-89.804%
2026-01-16	4.8000	4.8000	4.8000	4.8000	-4.000%	1	208	-89.167%
2026-01-14	4.9000	5.1700	4.9000	5.0000	-19.355%	21	208	-89.600%
2026-01-13	6.1000	6.2000	6.1000	6.2000	+3.333%	75	191	-91.613%
2026-01-08	6.0000	6.0000	6.0000	6.0000	+1.695%	15	238	-91.333%
2026-01-07	5.9000	5.9000	5.9000	5.9000	-1.667%	75	223	-91.186%
2026-01-06	6.1800	6.1800	5.9000	6.0000	-4.762%	15	148	-91.333%
2026-01-05	6.5000	6.5000	6.3000	6.3000	+5.000%	14	133	-91.746%
2026-01-02	6.0000	6.0000	6.0000	6.0000	+0.840%	1	124	-91.333%
2025-12-31	5.9500	5.9500	5.9500	5.9500	+4.386%	1	123	-91.261%
2025-12-24	5.7000	5.7000	5.7000	5.7000	+9.615%	15	108	-90.877%
2025-12-23	5.2000	5.2000	5.2000	5.2000	-24.638%	6	108	-90.000%
2025-12-12	6.9000	6.9000	6.9000	6.9000	+6.646%	3	114	-92.464%
2025-12-08	6.4000	6.4700	6.4000	6.4700	-2.707%	7	117	-91.963%
2025-12-04	6.6500	6.6500	6.6500	6.6500	0.000%	5	117	-92.180%
2025-12-03	6.6500	6.6500	6.6500	6.6500	0.000%	2	112	-92.180%
2025-12-02	6.6500	6.6500	6.6500	6.6500	+3.906%	2	114	-92.180%
2025-12-01	6.4000	6.4000	6.4000	6.4000	+6.667%	1	114	-91.875%
2025-11-21	6.0000	6.0000	6.0000	6.0000	+1.695%	5	115	-91.333%
2025-11-18	5.9000	5.9000	5.9000	5.9000	-6.349%	9	110	-91.186%
2025-11-14	7.0000	7.0000	6.3000	6.3000	-12.500%	13	101	-91.746%
2025-11-12	7.2000	7.2000	7.2000	7.2000	+2.857%	3	88	-92.778%
2025-11-11	7.1500	7.1500	7.0000	7.0000	-1.408%	2	91	-92.571%
2025-11-06	7.8000	7.8000	7.1000	7.1000	+10.938%	6	89	-92.676%
2025-11-05	6.4000	6.4000	6.4000	6.4000	0.000%	1	89	-91.875%
2025-11-04	7.1000	7.1000	6.4000	6.4000	-28.090%	5	88	-91.875%
2025-10-21	8.9000	8.9000	8.9000	8.9000	+27.325%	3	84	-94.157%
2025-10-13	6.8000	6.9900	6.7000	6.9900	+6.555%	6	87	-92.561%
2025-10-10	7.4000	7.4000	6.5000	6.5600	-9.015%	9	91	-92.073%
2025-10-02	7.2100	7.2100	7.2100	7.2100	-2.568%	6	84	-92.788%
2025-10-01	7.4000	7.4000	7.4000	7.4000	-5.128%	3	78	-92.973%
2025-09-30	7.8000	7.8000	7.8000	7.8000	-10.345%	14	75	-93.333%
2025-09-29	8.7000	8.7000	8.7000	8.7000	+1.163%	1	61	-94.023%
2025-09-24	8.6000	8.6000	8.6000	8.6000	-17.625%	2	60	-93.953%
2025-09-22	9.9000	10.4400	9.9000	10.4400	+2.353%	7	58	-95.019%
2025-09-19	11.0900	11.0900	10.2000	10.2000	+5.155%	7	61	-94.902%
2025-09-17	9.7000	9.7000	9.7000	9.7000	+3.412%	10	60	-94.639%
2025-09-16	9.3800	9.3800	9.3800	9.3800	-5.253%	2	50	-94.456%
2025-09-15	10.0000	10.0000	9.9000	9.9000	+10.000%	8	50	-94.747%
2025-09-11	9.0000	9.0000	9.0000	9.0000	+2.273%	3	52	-94.222%
2025-09-10	8.8000	8.8000	8.8000	8.8000	+3.529%	1	49	-94.091%
2025-09-09	8.5000	8.5000	8.5000	8.5000	-10.053%	5	50	-93.882%
2025-08-13	9.4500	9.4500	9.4500	9.4500	+23.529%	6	45	-94.497%
2025-08-01	7.6500	7.6500	7.6500	7.6500	-13.754%	1	45	-93.203%
2025-07-08	8.8700	8.8700	8.8700	8.8700	+6.228%	5	44	-94.138%
2025-07-07	8.3000	8.3500	8.3000	8.3500	-0.595%	2	48	-93.772%
2025-07-03	8.4000	8.4000	8.4000	8.4000	+44.330%	7	56	-93.810%
2025-05-22	5.6700	5.8200	5.5200	5.8200	-21.351%	13	56	-91.065%
2025-05-14	7.4000	7.4000	7.4000	7.4000	+18.971%	3	48	-92.973%
2025-05-07	6.2200	6.2200	6.2200	6.2200	+21.012%	6	51	-91.640%
2025-04-25	5.2500	5.2500	5.1400	5.1400	+14.477%	60	54	-89.883%
2025-04-14	4.4900	4.4900	4.4900	4.4900	-13.654%	2	84	-88.419%
2025-04-09	5.2000	5.2000	5.2000	5.2000	+96.226%	1	82	-90.000%
2025-04-08	2.6500	2.6500	2.6500	2.6500	-58.399%	1	82	-80.377%
2025-03-28	6.3700	6.3700	6.3700	6.3700	-7.681%	4	82	-91.837%
2025-03-17	6.1800	6.9000	6.1800	6.9000	+22.776%	2	80	-92.464%
2025-03-11	6.0000	6.0000	5.6200	5.6200	-4.746%	2	79	-90.747%
2025-03-10	5.9000	5.9000	5.9000	5.9000	0.000%	4	78	-91.186%
2025-03-07	5.9000	5.9000	5.9000	5.9000	-16.312%	2	74	-91.186%
2025-02-26	7.2000	7.2000	7.0500	7.0500	+0.714%	3	75	-92.624%
2025-02-24	7.0000	7.0000	7.0000	7.0000	-11.392%	30	72	-92.571%
2025-02-20	7.9000	7.9000	7.9000	7.9000	-13.187%	3	42	-93.418%
2025-02-19	9.1000	9.1000	9.1000	9.1000	-3.907%	2	39	-94.286%
2025-02-18	9.4700	9.4700	9.4700	9.4700	-0.525%	5	37	-94.509%
2025-02-06	9.5200	9.5200	9.5200	9.5200	+0.105%	27	32	-94.538%
2025-01-31	9.2800	9.5100	9.2800	9.5100	+40.265%	8	5	-94.532%
2024-12-30	6.7800	6.7800	6.7800	6.7800	-1.739%	2	1	-92.330%
2024-12-27	6.9000	6.9000	6.9000	6.9000	+15.000%	4	3	-92.464%
2024-12-17	6.0000	6.0000	6.0000	6.0000	0.000%	1	1	-91.333%