Dark

TRIP20270115C12
TRIP Jan 15 2027 12.00 Call (TRIP270115C00012000)
option OPRA

EOD

Sep 24, 2026

0.2000+33.333%(+0.0500)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2000	0.2000	0.2000	0.2000	+33.333%	50	4,036	0.000%
2026-09-23	0.4000	0.4000	0.1500	0.1500	-16.667%	209	3,986	+33.333%
2026-09-22	0.2300	0.2300	0.1700	0.1800	-48.571%	765	3,885	+11.111%
2026-09-14	0.3500	0.3500	0.3500	0.3500	+29.630%	2	4,233	-42.857%
2026-09-10	0.2500	0.2700	0.2400	0.2700	-10.000%	338	4,234	-25.926%
2026-09-09	0.3000	0.3000	0.3000	0.3000	-14.286%	1	4,413	-33.333%
2026-09-08	0.3500	0.3500	0.3500	0.3500	-46.154%	135	4,414	-42.857%
2026-08-25	0.6500	0.6500	0.6500	0.6500	-7.143%	4	4,285	-69.231%
2026-08-21	0.7000	0.7000	0.7000	0.7000	-26.316%	1	4,285	-71.429%
2026-08-19	0.9500	0.9500	0.9500	0.9500	+17.284%	2	4,284	-78.947%
2026-08-17	0.8100	0.8100	0.8100	0.8100	-32.500%	1	4,283	-75.309%
2026-08-11	1.2000	1.2000	1.2000	1.2000	+14.286%	7	4,284	-83.333%
2026-08-07	1.2500	1.3000	1.0500	1.0500	-5.405%	60	4,278	-80.952%
2026-08-06	1.5000	1.5000	1.1000	1.1100	-68.376%	1,279	4,276	-81.982%
2026-07-30	3.5000	3.5100	3.5000	3.5100	-16.429%	78	4,679	-94.302%
2026-07-28	4.2000	4.2000	4.2000	4.2000	+23.529%	10	4,700	-95.238%
2026-07-22	3.4000	3.4000	3.4000	3.4000	-15.000%	10	4,710	-94.118%
2026-07-15	4.0000	4.0000	4.0000	4.0000	-3.148%	3	4,710	-95.000%
2026-07-13	3.5700	4.1300	3.5700	4.1300	+21.471%	22	4,713	-95.157%
2026-07-10	3.4000	3.4000	3.4000	3.4000	-8.108%	1	4,731	-94.118%
2026-07-02	3.7000	3.7000	3.7000	3.7000	+10.448%	2	4,734	-94.595%
2026-06-30	3.3500	3.3500	3.3500	3.3500	+14.334%	4	4,734	-94.030%
2026-06-29	2.9300	2.9300	2.9300	2.9300	-14.577%	1	4,738	-93.174%
2026-06-26	3.4300	3.4300	3.4300	3.4300	+34.510%	5	4,739	-94.169%
2026-06-24	2.5500	2.5500	2.5500	2.5500	+2.000%	1	4,744	-92.157%
2026-06-23	2.6100	2.6700	2.5000	2.5000	-10.714%	11	4,745	-92.000%
2026-06-17	2.8000	2.8000	2.8000	2.8000	+4.089%	2	4,744	-92.857%
2026-06-16	2.6900	2.6900	2.6900	2.6900	-3.929%	1	4,744	-92.565%
2026-06-15	3.2000	3.7400	2.8000	2.8000	+2.190%	53	4,758	-92.857%
2026-06-12	2.8000	2.9000	2.6500	2.7400	+27.442%	13	4,758	-92.701%
2026-06-10	2.2500	2.2500	2.1000	2.1500	-4.444%	9	4,758	-90.698%
2026-06-09	1.8500	2.2500	1.8500	2.2500	+3.211%	5	4,752	-91.111%
2026-06-03	2.4000	2.4000	2.1500	2.1800	-6.034%	114	4,751	-90.826%
2026-06-02	2.4500	2.4500	2.2500	2.3200	+1.754%	183	4,816	-91.379%
2026-06-01	1.7000	2.2800	1.7000	2.2800	+34.118%	11	4,767	-91.228%
2026-05-29	1.7000	1.7000	1.7000	1.7000	+30.769%	62	4,775	-88.235%
2026-05-26	1.3000	1.3000	1.3000	1.3000	+18.182%	50	4,837	-84.615%
2026-05-21	1.1500	1.1500	1.1000	1.1000	+10.000%	8	4,817	-81.818%
2026-05-20	1.0000	1.0000	1.0000	1.0000	-9.091%	118	4,817	-80.000%
2026-05-18	1.1000	1.1000	1.1000	1.1000	+10.000%	50	4,666	-81.818%
2026-05-14	1.1000	1.1000	1.0000	1.0000	+3.093%	108	4,666	-80.000%
2026-05-13	0.9700	0.9800	0.9700	0.9700	-7.619%	272	4,558	-79.381%
2026-05-12	1.0000	1.0500	1.0000	1.0500	-12.500%	100	4,558	-80.952%
2026-05-11	1.3900	1.3900	1.2000	1.2000	-33.333%	175	4,558	-83.333%
2026-05-08	1.8000	1.8000	1.8000	1.8000	-5.759%	3	4,106	-88.889%
2026-04-29	1.9100	1.9100	1.9100	1.9100	+3.243%	1	4,106	-89.529%
2026-04-27	1.8500	1.8500	1.8500	1.8500	-21.277%	35	4,107	-89.189%
2026-04-21	2.3500	2.3500	2.3500	2.3500	+23.684%	15	4,107	-91.489%
2026-04-15	2.1500	2.1500	1.9000	1.9000	-9.524%	1,762	4,107	-89.474%
2026-04-08	2.1000	2.1000	2.1000	2.1000	+23.529%	5	3,778	-90.476%
2026-03-31	1.7000	1.7000	1.7000	1.7000	+6.250%	5	3,778	-88.235%
2026-03-27	1.5500	1.6000	1.5500	1.6000	+3.226%	6	3,778	-87.500%
2026-03-26	1.2000	1.5500	1.2000	1.5500	+9.155%	35	3,779	-87.097%
2026-03-24	1.7100	1.7100	1.4200	1.4200	-8.387%	11	3,744	-85.915%
2026-03-23	1.6000	1.6000	1.5500	1.5500	+14.815%	110	3,751	-87.097%
2026-03-18	1.3500	1.3500	1.3500	1.3500	-35.714%	1	3,641	-85.185%
2026-03-17	2.1000	2.1000	2.1000	2.1000	+50.000%	50	3,641	-90.476%
2026-03-16	1.4300	1.4300	1.4000	1.4000	+5.263%	4	3,691	-85.714%
2026-03-13	1.3000	1.3600	1.3000	1.3300	-5.000%	55	3,687	-84.962%
2026-03-12	2.1200	2.1200	1.4000	1.4000	+3.704%	192	3,632	-85.714%
2026-03-11	1.3500	1.3500	1.3500	1.3500	-21.512%	1	3,440	-85.185%
2026-03-10	1.8300	1.8300	1.7200	1.7200	-1.714%	3	3,441	-88.372%
2026-03-09	1.7500	1.7500	1.7500	1.7500	-4.372%	2	3,438	-88.571%
2026-03-06	1.9200	1.9800	1.8300	1.8300	-9.852%	550	3,439	-89.071%
2026-03-05	2.0500	2.0500	2.0300	2.0300	+19.412%	201	2,889	-90.148%
2026-03-04	1.7000	1.7000	1.7000	1.7000	-5.556%	2	2,691	-88.235%
2026-02-26	1.7500	1.8000	1.7500	1.8000	+9.091%	210	2,689	-88.889%
2026-02-25	1.6500	1.6500	1.6500	1.6500	+0.610%	20	2,719	-87.879%
2026-02-23	1.8000	1.8100	1.6300	1.6400	-27.111%	101	2,719	-87.805%
2026-02-20	2.0000	2.3100	2.0000	2.2500	+25.000%	7	2,618	-91.111%
2026-02-19	1.9000	1.9000	1.7700	1.8000	0.000%	221	2,612	-88.889%
2026-02-17	1.4500	1.9800	1.4500	1.8000	+28.571%	1,436	2,392	-88.889%
2026-02-13	1.4500	1.4500	1.3600	1.4000	-54.839%	894	80	-85.714%
2026-02-11	3.1000	3.1000	3.1000	3.1000	+4.377%	1	80	-93.548%
2026-02-03	3.3400	3.3400	2.9400	2.9700	-17.500%	36	80	-93.266%
2026-02-02	3.6500	3.7000	3.6000	3.6000	+2.857%	7	65	-94.444%
2026-01-29	3.5000	3.5000	3.5000	3.5000	+0.575%	2	71	-94.286%
2026-01-27	3.4800	3.4800	3.4800	3.4800	-10.769%	1	69	-94.253%
2026-01-23	3.9000	3.9000	3.9000	3.9000	+9.859%	1	69	-94.872%
2026-01-20	3.5800	3.5800	3.5500	3.5500	-1.389%	5	68	-94.366%
2026-01-16	3.7500	3.7500	3.6000	3.6000	-6.250%	2	63	-94.444%
2026-01-14	3.8000	3.8400	3.8000	3.8400	-14.477%	2	63	-94.792%
2025-12-31	4.4900	4.4900	4.4900	4.4900	+2.045%	1	61	-95.546%
2025-12-23	4.4000	4.4000	4.4000	4.4000	-6.383%	10	61	-95.455%
2025-12-17	4.7000	4.7000	4.7000	4.7000	-12.963%	1	51	-95.745%
2025-12-05	5.3500	5.4000	5.3500	5.4000	+5.882%	3	51	-96.296%
2025-11-25	5.1000	5.1000	5.1000	5.1000	+10.870%	10	54	-96.078%
2025-11-18	4.6000	4.6000	4.6000	4.6000	-10.680%	1	64	-95.652%
2025-11-06	5.1500	5.1500	5.1500	5.1500	-8.036%	1	63	-96.117%
2025-11-05	5.6000	5.6000	5.6000	5.6000	+7.692%	1	62	-96.429%
2025-11-04	5.2000	5.2000	5.2000	5.2000	-25.714%	4	61	-96.154%
2025-10-24	7.0300	7.0300	7.0000	7.0000	+29.630%	3	65	-97.143%
2025-10-17	5.4000	5.4000	5.4000	5.4000	-26.027%	1	62	-96.296%
2025-10-06	7.3000	7.3000	7.3000	7.3000	+26.079%	1	63	-97.260%
2025-10-03	5.7900	5.7900	5.7900	5.7900	+0.521%	1	62	-96.546%
2025-10-02	5.7600	5.7600	5.7600	5.7600	-10.000%	8	61	-96.528%
2025-09-30	6.4000	6.4000	6.4000	6.4000	-3.759%	2	61	-96.875%
2025-09-02	6.7000	6.7000	6.6500	6.6500	-13.860%	2	59	-96.992%
2025-07-29	7.7200	7.7200	7.7200	7.7200	+5.753%	1	57	-97.409%
2025-07-18	7.3000	7.3000	7.3000	7.3000	+1.389%	1	58	-97.260%
2025-07-10	7.2000	7.2000	7.2000	7.2000	+2.857%	2	57	-97.222%
2025-07-09	7.0000	7.0000	7.0000	7.0000	+62.791%	1	59	-97.143%
2025-07-01	4.3000	4.3000	4.3000	4.3000	+16.216%	1	60	-95.349%
2025-06-27	3.7000	3.7000	3.7000	3.7000	+9.792%	1	61	-94.595%
2025-06-26	3.3200	3.3700	3.3200	3.3700	-8.919%	8	62	-94.065%
2025-06-25	3.8000	3.8000	3.7000	3.7000	-24.490%	4	60	-94.595%
2025-06-12	4.9000	4.9000	4.9000	4.9000	0.000%	1	58	-95.918%
2025-06-09	4.9000	4.9000	4.9000	4.9000	0.000%	1	58	-95.918%
2025-06-06	4.9000	4.9000	4.9000	4.9000	+2.510%	2	58	-95.918%
2025-05-21	4.7800	4.7800	4.7800	4.7800	-9.811%	2	58	-95.816%
2025-05-20	5.3000	5.3000	5.3000	5.3000	+9.731%	3	58	-96.226%
2025-05-07	4.8300	4.8300	4.8300	4.8300	+15.000%	2	58	-95.859%
2025-05-06	4.2000	4.2000	4.2000	4.2000	+17.978%	2	60	-95.238%
2025-04-14	3.5600	3.5600	3.5600	3.5600	+25.795%	2	58	-94.382%
2025-04-10	2.8300	2.8300	2.8300	2.8300	-14.242%	8	60	-92.933%
2025-04-09	2.8000	3.3000	2.8000	3.3000	+17.857%	9	52	-93.939%
2025-04-08	3.4000	3.4000	2.8000	2.8000	-40.928%	15	51	-92.857%
2025-04-01	4.7400	4.7400	4.7400	4.7400	-19.797%	3	43	-95.781%
2025-03-26	5.9100	5.9100	5.9100	5.9100	+17.030%	3	44	-96.616%
2025-03-12	5.0400	5.0500	5.0400	5.0500	+1.000%	2	41	-96.040%
2025-03-07	5.0000	5.0000	5.0000	5.0000	-38.650%	20	39	-96.000%
2025-01-28	8.1500	8.1500	8.1500	8.1500	+29.365%	15	29	-97.546%
2025-01-16	6.3000	6.3000	6.3000	6.3000	+5.882%	1	29	-96.825%
2025-01-14	5.9500	5.9500	5.9500	5.9500	+13.333%	5	29	-96.639%
2025-01-10	6.3000	6.3000	5.2500	5.2500	-15.323%	16	24	-96.190%
2025-01-08	6.1000	6.2000	6.1000	6.2000	0.000%	4	14	-96.774%
2025-01-06	6.2000	6.2000	6.2000	6.2000	+10.714%	1	12	-96.774%
2024-12-24	5.6000	5.6000	5.6000	5.6000	+8.738%	1	12	-96.429%
2024-12-23	5.1500	5.1500	5.1500	5.1500	-3.738%	5	12	-96.117%
2024-12-20	5.3300	5.3500	5.3300	5.3500	0.000%	7	7	-96.262%