Dark

TRIP20270115C15
TRIP Jan 15 2027 15.00 Call (TRIP270115C00015000)
option OPRA

EOD

Sep 25, 2026

0.0800+60.000%(+0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0800	0.0800	0.0800	0.0800	+60.000%	6	13,247	0.000%
2026-09-22	0.0500	0.0500	0.0500	0.0500	-50.000%	1	13,244	+60.000%
2026-09-21	0.1000	0.1000	0.1000	0.1000	0.000%	2	13,244	-20.000%
2026-09-17	0.1000	0.1000	0.1000	0.1000	0.000%	11	13,244	-20.000%
2026-09-15	0.1000	0.1000	0.1000	0.1000	-33.333%	1	13,244	-20.000%
2026-09-11	0.1000	0.1500	0.1000	0.1500	+50.000%	3	13,244	-46.667%
2026-09-09	0.1000	0.1000	0.1000	0.1000	-33.333%	17	13,244	-20.000%
2026-09-08	0.1500	0.1500	0.1500	0.1500	+50.000%	3	13,227	-46.667%
2026-09-04	0.1000	0.1000	0.1000	0.1000	-33.333%	1	13,230	-20.000%
2026-09-03	0.1500	0.1500	0.1500	0.1500	+50.000%	20	13,230	-46.667%
2026-08-31	0.1000	0.1300	0.1000	0.1000	-50.000%	89	13,230	-20.000%
2026-08-26	0.2000	0.2000	0.2000	0.2000	0.000%	12	13,197	-60.000%
2026-08-25	0.2000	0.2000	0.2000	0.2000	0.000%	35	13,197	-60.000%
2026-08-24	0.2000	0.2000	0.2000	0.2000	0.000%	3	13,179	-60.000%
2026-08-20	0.2800	0.2800	0.2000	0.2000	-33.333%	6	13,181	-60.000%
2026-08-19	0.3500	0.3500	0.3000	0.3000	+20.000%	6	13,182	-73.333%
2026-08-17	0.3000	0.3000	0.2500	0.2500	-37.500%	7	13,187	-68.000%
2026-08-14	0.5000	0.5000	0.4000	0.4000	0.000%	3	13,185	-80.000%
2026-08-13	0.3500	0.4000	0.3500	0.4000	+33.333%	3	13,184	-80.000%
2026-08-12	0.3500	0.3500	0.3000	0.3000	-25.000%	125	13,183	-73.333%
2026-08-10	0.4700	0.4700	0.4000	0.4000	0.000%	7	13,192	-80.000%
2026-08-07	0.4000	0.5000	0.4000	0.4000	0.000%	12	13,189	-80.000%
2026-08-06	0.7000	0.8500	0.3500	0.4000	-77.528%	1,311	13,182	-80.000%
2026-08-05	1.8600	2.3000	1.7800	1.7800	-28.800%	168	13,320	-95.506%
2026-07-28	2.3000	2.5000	2.3000	2.5000	+16.822%	160	13,189	-96.800%
2026-07-27	2.1200	2.1400	2.1200	2.1400	+20.225%	7	13,349	-96.262%
2026-07-23	1.7800	1.7800	1.7800	1.7800	-31.538%	1	13,344	-95.506%
2026-07-16	2.4800	2.6000	2.4100	2.6000	+6.122%	12	13,344	-96.923%
2026-07-13	2.0500	2.5000	2.0500	2.4500	+22.500%	16	13,352	-96.735%
2026-07-10	1.8800	2.0000	1.8800	2.0000	+15.607%	15	13,359	-96.000%
2026-07-09	1.7300	1.7300	1.7300	1.7300	+13.072%	4	13,371	-95.376%
2026-07-08	1.6000	1.6000	1.5000	1.5300	-21.538%	185	13,369	-94.771%
2026-07-06	1.9500	1.9500	1.9500	1.9500	-5.797%	3	13,362	-95.897%
2026-07-02	2.0700	2.0700	2.0700	2.0700	+9.524%	1	13,366	-96.135%
2026-07-01	1.8900	1.8900	1.8900	1.8900	-5.500%	50	13,366	-95.767%
2026-06-29	2.1000	2.1000	2.0000	2.0000	+5.263%	13	13,341	-96.000%
2026-06-26	1.5500	1.9000	1.5100	1.9000	+31.034%	126	13,342	-95.789%
2026-06-25	1.6000	1.6000	1.4500	1.4500	-9.375%	6	13,333	-94.483%
2026-06-24	1.5000	1.6000	1.5000	1.6000	+14.286%	204	13,338	-95.000%
2026-06-23	1.2800	1.4000	1.2800	1.4000	+1.449%	11,706	13,239	-94.286%
2026-06-18	1.4200	1.4200	1.3800	1.3800	-13.750%	5	15,047	-94.203%
2026-06-15	1.8500	1.9000	1.5500	1.6000	+68.421%	886	15,047	-95.000%
2026-06-11	0.9500	0.9500	0.9500	0.9500	-9.524%	5	15,047	-91.579%
2026-06-10	1.0500	1.0500	1.0500	1.0500	-8.696%	3	15,042	-92.381%
2026-06-08	1.1300	1.2000	1.1300	1.1500	-4.167%	32	15,045	-93.043%
2026-06-04	1.1800	1.2500	1.1500	1.2000	+4.348%	65	15,045	-93.333%
2026-06-03	1.1500	1.1500	1.1500	1.1500	-4.167%	20	15,028	-93.043%
2026-06-02	1.2000	1.4000	1.2000	1.2000	0.000%	287	15,028	-93.333%
2026-06-01	1.0200	1.2000	1.0200	1.2000	+29.032%	152	15,029	-93.333%
2026-05-29	0.9300	0.9300	0.9300	0.9300	+17.722%	1	15,028	-91.398%
2026-05-28	0.5700	0.7900	0.5100	0.7900	+54.902%	696	15,028	-89.873%
2026-05-27	0.6600	0.6600	0.5100	0.5100	+4.082%	3	14,483	-84.314%
2026-05-26	0.5400	0.6000	0.4900	0.4900	-5.769%	356	14,482	-83.673%
2026-05-22	0.3500	0.5900	0.3500	0.5200	+23.810%	6,066	14,127	-84.615%
2026-05-21	0.4000	0.4200	0.4000	0.4200	-16.000%	150	8,603	-80.952%
2026-05-20	0.5500	0.5500	0.5000	0.5000	+21.951%	5,845	8,603	-84.000%
2026-05-19	0.4300	0.4300	0.4100	0.4100	+10.811%	151	3,309	-80.488%
2026-05-13	0.4000	0.4000	0.3600	0.3700	-32.727%	273	3,309	-78.378%
2026-05-11	0.6500	0.6500	0.5500	0.5500	-35.294%	752	3,309	-85.455%
2026-05-08	0.9500	0.9500	0.7500	0.8500	-10.526%	464	2,608	-90.588%
2026-05-07	1.0000	1.0000	0.9500	0.9500	-5.000%	40	2,285	-91.579%
2026-05-06	1.0000	1.0000	1.0000	1.0000	+11.111%	1	2,260	-92.000%
2026-04-30	0.9500	0.9500	0.9000	0.9000	-5.263%	40	2,260	-91.111%
2026-04-29	1.0000	1.0000	0.9100	0.9500	+18.750%	327	2,259	-91.579%
2026-04-28	0.8000	0.8000	0.8000	0.8000	-5.882%	4	2,111	-90.000%
2026-04-23	0.8000	0.8500	0.8000	0.8500	-10.526%	60	2,111	-90.588%
2026-04-21	0.9500	0.9500	0.9500	0.9500	-6.863%	1	2,051	-91.579%
2026-04-17	1.0000	1.1000	1.0000	1.0200	+2.000%	21	2,051	-92.157%
2026-04-16	1.0000	1.0000	1.0000	1.0000	-10.714%	120	2,052	-92.000%
2026-04-10	1.1200	1.1200	1.1200	1.1200	+3.704%	10	2,052	-92.857%
2026-04-09	1.0800	1.0800	1.0800	1.0800	+13.684%	10	2,052	-92.593%
2026-04-08	1.1000	1.1000	0.9500	0.9500	-5.000%	93	2,052	-91.579%
2026-04-07	1.1000	1.1000	1.0000	1.0000	0.000%	6	2,052	-92.000%
2026-04-06	1.0000	1.0000	1.0000	1.0000	0.000%	3	2,052	-92.000%
2026-04-02	1.0000	1.0000	1.0000	1.0000	-16.667%	1	2,052	-92.000%
2026-04-01	1.0000	1.2000	0.9000	1.2000	+33.333%	60	2,052	-93.333%
2026-03-31	0.9000	0.9000	0.9000	0.9000	0.000%	5	1,995	-91.111%
2026-03-27	0.9000	0.9000	0.9000	0.9000	+20.000%	2	1,990	-91.111%
2026-03-26	0.7500	0.7500	0.7500	0.7500	-22.680%	73	1,990	-89.333%
2026-03-24	1.0600	1.0600	0.9400	0.9700	+49.231%	9	1,990	-91.753%
2026-03-20	0.6500	0.6500	0.6500	0.6500	-45.833%	7	1,999	-87.692%
2026-03-17	1.2000	1.2000	1.2000	1.2000	+50.000%	60	1,992	-93.333%
2026-03-12	0.7500	0.8000	0.7500	0.8000	-33.333%	121	1,992	-90.000%
2026-03-05	1.2000	1.2000	1.2000	1.2000	+20.000%	1	1,930	-93.333%
2026-03-04	1.0000	1.0000	1.0000	1.0000	+25.000%	13	1,930	-92.000%
2026-03-03	0.9500	0.9500	0.8000	0.8000	+6.667%	8	1,930	-90.000%
2026-03-02	0.7500	0.7500	0.7500	0.7500	-16.667%	1	1,933	-89.333%
2026-02-24	0.9000	0.9000	0.9000	0.9000	+7.143%	1	1,933	-91.111%
2026-02-23	0.9500	0.9600	0.8300	0.8400	-16.000%	100	1,934	-90.476%
2026-02-20	1.2000	1.2000	0.7500	1.0000	0.000%	9	1,834	-92.000%
2026-02-17	0.8000	1.0000	0.6500	1.0000	+40.845%	1,435	1,833	-92.000%
2026-02-13	0.7200	0.7600	0.6700	0.7100	-11.250%	1,111	1,713	-88.732%
2026-02-12	0.8800	0.9000	0.7500	0.8000	-50.617%	16	1,713	-90.000%
2026-02-11	1.8000	1.8000	1.5800	1.6200	-7.429%	1,083	1,721	-95.062%
2026-02-04	1.8000	1.8000	1.7000	1.7500	+1.744%	4	653	-95.429%
2026-02-03	2.0000	2.0000	1.7200	1.7200	-26.809%	8	652	-95.349%
2026-02-02	2.3500	2.3500	2.3500	2.3500	+17.500%	1	651	-96.596%
2026-01-29	2.0000	2.0000	2.0000	2.0000	-23.077%	2	651	-96.000%
2026-01-22	2.6000	2.6000	2.6000	2.6000	+10.638%	1	649	-96.923%
2026-01-21	2.2800	2.3500	2.2800	2.3500	+4.911%	5	650	-96.596%
2026-01-20	2.1400	2.2500	2.1000	2.2400	+4.186%	9	649	-96.429%
2026-01-16	2.6500	2.7000	2.1500	2.1500	-10.788%	277	366	-96.279%
2026-01-15	2.5500	2.5500	2.4000	2.4100	-2.823%	21	366	-96.680%
2026-01-14	2.0500	2.5200	2.0500	2.4800	-20.000%	3	345	-96.774%
2026-01-07	3.1000	3.1000	3.1000	3.1000	0.000%	2	346	-97.419%
2026-01-02	3.0900	3.1100	3.0900	3.1000	+6.164%	9	348	-97.419%
2025-12-31	2.9200	2.9200	2.9200	2.9200	-8.750%	1	344	-97.260%
2025-12-30	3.0000	3.2000	3.0000	3.2000	+20.755%	13	344	-97.500%
2025-12-29	2.6500	2.6500	2.6500	2.6500	-8.621%	1	351	-96.981%
2025-12-24	2.9000	2.9000	2.9000	2.9000	+6.227%	1	351	-97.241%
2025-12-19	2.8500	2.8500	2.7300	2.7300	-8.389%	102	351	-97.070%
2025-12-18	2.9800	2.9800	2.9800	2.9800	-12.353%	1	251	-97.315%
2025-12-08	3.4000	3.4000	3.4000	3.4000	-8.356%	1	250	-97.647%
2025-12-05	3.7100	3.7100	3.7100	3.7100	+4.507%	1	250	-97.844%
2025-11-26	3.5500	3.5500	3.5500	3.5500	+25.442%	1	250	-97.746%
2025-11-21	2.8300	2.8300	2.8300	2.8300	+13.200%	4	250	-97.173%
2025-11-20	2.7300	2.7300	2.5000	2.5000	-24.012%	8	254	-96.800%
2025-11-19	3.3800	3.5900	3.2900	3.2900	+6.129%	5	247	-97.568%
2025-11-17	3.1000	3.1000	3.1000	3.1000	-34.043%	2	246	-97.419%
2025-10-22	4.5000	4.7000	4.5000	4.7000	-16.071%	3	244	-98.298%
2025-10-21	5.6000	5.6000	5.6000	5.6000	+21.739%	1	247	-98.571%
2025-10-20	4.6000	4.6000	4.6000	4.6000	+9.524%	1	248	-98.261%
2025-10-14	4.2000	4.2000	4.2000	4.2000	+9.948%	1	249	-98.095%
2025-10-13	3.7000	3.8200	3.7000	3.8200	+2.688%	6	250	-97.906%
2025-10-10	3.7000	3.7200	3.7000	3.7200	-7.000%	4	256	-97.849%
2025-10-09	4.0000	4.0000	4.0000	4.0000	-4.762%	1	252	-98.000%
2025-10-07	4.2000	4.2000	4.2000	4.2000	-8.696%	1	250	-98.095%
2025-10-06	4.4000	5.3000	4.4000	4.6000	+15.000%	5	250	-98.261%
2025-10-02	4.1000	4.1000	4.0000	4.0000	-11.111%	8	247	-98.000%
2025-09-30	4.5000	4.5000	4.5000	4.5000	-15.254%	1	249	-98.222%
2025-09-29	5.3100	5.3100	5.3100	5.3100	+6.200%	10	248	-98.493%
2025-09-25	5.0000	5.0000	5.0000	5.0000	-7.407%	70	256	-98.400%
2025-09-24	5.4000	5.4000	5.4000	5.4000	-24.264%	2	186	-98.519%
2025-09-19	7.1300	7.1300	7.1300	7.1300	+18.833%	2	184	-98.878%
2025-09-17	6.0000	6.0000	6.0000	6.0000	-5.512%	1	186	-98.667%
2025-09-15	5.6200	6.9000	5.6200	6.3500	+15.455%	5	187	-98.740%
2025-09-11	5.5000	5.5000	5.5000	5.5000	+5.769%	2	182	-98.545%
2025-09-10	5.2000	5.2000	5.2000	5.2000	-1.887%	1	184	-98.462%
2025-09-09	5.0000	5.3000	5.0000	5.3000	+1.923%	8	185	-98.491%
2025-09-08	5.1000	5.2000	5.1000	5.2000	-8.772%	7	191	-98.462%
2025-09-04	5.7000	5.7000	5.7000	5.7000	+10.465%	5	184	-98.596%
2025-08-29	5.1500	5.1600	5.1500	5.1600	+3.200%	5	174	-98.450%
2025-08-27	5.0000	5.0000	5.0000	5.0000	-14.966%	1	174	-98.400%
2025-08-08	6.0000	6.0000	5.8800	5.8800	+30.667%	6	174	-98.639%
2025-08-07	4.5000	4.5000	4.5000	4.5000	0.000%	5	180	-98.222%
2025-08-01	4.6800	4.6800	4.5000	4.5000	-25.000%	3	175	-98.222%
2025-07-29	6.0000	6.0000	6.0000	6.0000	+13.208%	4	172	-98.667%
2025-07-18	5.3000	5.3000	5.3000	5.3000	-7.666%	4	168	-98.491%
2025-07-14	5.7400	5.7400	5.7400	5.7400	-1.034%	2	164	-98.606%
2025-07-10	5.8000	5.8000	5.8000	5.8000	+7.407%	1	164	-98.621%
2025-07-08	5.4000	5.4000	5.4000	5.4000	+4.449%	2	165	-98.519%
2025-07-07	5.3700	5.3700	5.1400	5.1700	-3.903%	7	163	-98.453%
2025-07-03	4.4000	5.3800	4.4000	5.3800	+58.702%	47	182	-98.513%
2025-07-02	3.3900	3.3900	3.3900	3.3900	+65.366%	3	182	-97.640%
2025-06-26	2.0500	2.0500	2.0500	2.0500	-8.889%	1	182	-96.098%
2025-06-25	2.5400	2.5400	2.1500	2.2500	-21.053%	26	182	-96.444%
2025-06-24	2.8500	2.8500	2.8500	2.8500	+1.786%	1	190	-97.193%
2025-06-13	2.8000	2.8000	2.8000	2.8000	-20.000%	2	189	-97.143%
2025-06-10	3.5000	3.5000	3.5000	3.5000	+6.061%	1	189	-97.714%
2025-06-05	3.3000	3.3000	3.3000	3.3000	+4.101%	30	159	-97.576%
2025-05-22	3.1700	3.1700	3.1700	3.1700	-24.524%	1	159	-97.476%
2025-05-09	4.2000	4.2000	4.2000	4.2000	0.000%	8	159	-98.095%
2025-05-08	4.2000	4.2000	4.2000	4.2000	+45.329%	1	163	-98.095%
2025-05-05	2.8900	2.8900	2.8900	2.8900	+3.214%	2	163	-97.232%
2025-04-30	2.8000	2.8000	2.8000	2.8000	+53.005%	1	163	-97.143%
2025-04-10	2.3500	2.3500	1.8300	1.8300	-5.181%	10	163	-95.628%
2025-04-09	1.9300	1.9300	1.9300	1.9300	-22.177%	8	163	-95.855%
2025-04-08	2.4800	2.4800	2.4800	2.4800	+7.826%	8	163	-96.774%
2025-04-04	2.3000	2.3000	2.3000	2.3000	-29.664%	2	169	-96.522%
2025-04-01	3.2700	3.2700	3.2700	3.2700	-3.540%	1	169	-97.554%
2025-03-28	3.7000	3.7000	3.3900	3.3900	-18.313%	4	169	-97.640%
2025-03-26	4.5000	4.5000	4.1000	4.1500	+11.860%	7	169	-98.072%
2025-03-17	3.7100	3.7100	3.7100	3.7100	+36.397%	4	162	-97.844%
2025-03-05	2.7200	2.7200	2.7200	2.7200	-32.000%	8	158	-97.059%
2025-03-03	4.0000	4.0000	4.0000	4.0000	-1.720%	1	154	-98.000%
2025-02-26	4.0700	4.0700	4.0700	4.0700	-41.354%	1	154	-98.034%
2025-02-18	6.3300	6.9400	6.3300	6.9400	+11.935%	21	153	-98.847%
2025-02-12	6.2000	6.2000	6.2000	6.2000	-15.301%	1	135	-98.710%
2025-02-10	7.3200	7.3200	7.3200	7.3200	+14.375%	2	136	-98.907%
2025-02-06	6.4000	6.4000	6.4000	6.4000	+3.060%	7	134	-98.750%
2025-02-05	6.2000	6.2100	6.2000	6.2100	+0.648%	34	127	-98.712%
2025-02-04	6.4700	6.4700	6.1600	6.1700	+2.833%	6	93	-98.703%
2025-02-03	6.0000	6.0000	6.0000	6.0000	-10.180%	1	87	-98.667%
2025-01-24	6.6800	6.6800	6.6800	6.6800	+11.333%	4	88	-98.802%
2025-01-23	5.5000	6.2900	5.3700	6.0000	+13.852%	58	86	-98.667%
2025-01-22	5.2700	5.2700	5.2700	5.2700	-1.495%	2	38	-98.482%
2025-01-21	5.3500	5.3500	5.3500	5.3500	+1.905%	20	20	-98.505%
2025-01-17	5.2500	5.2500	5.2500	5.2500	+16.667%	2	20	-98.476%
2025-01-14	4.5000	4.5000	4.5000	4.5000	+12.500%	5	20	-98.222%
2025-01-13	4.0000	4.0000	4.0000	4.0000	-16.667%	1	15	-98.000%
2025-01-08	4.8000	4.8000	4.8000	4.8000	-1.031%	4	11	-98.333%
2025-01-07	4.8500	4.8500	4.8500	4.8500	+12.009%	1	11	-98.351%
2024-12-27	4.3300	4.3300	4.3300	4.3300	+15.467%	2	10	-98.152%
2024-12-23	4.1000	4.1000	3.7500	3.7500	-27.885%	2	11	-97.867%
2024-12-20	5.2000	5.2000	5.2000	5.2000	+37.203%	2	10	-98.462%
2024-12-13	3.9000	3.9000	3.7900	3.7900	-12.874%	6	9	-97.889%
2024-12-03	4.3500	4.3500	4.3500	4.3500	+11.538%	2	7	-98.161%
2024-11-21	3.9000	3.9000	3.9000	3.9000	-9.302%	3	7	-97.949%
2024-11-13	4.3000	4.3000	4.3000	4.3000	-20.223%	1	4	-98.140%
2024-11-07	5.3900	5.3900	5.3900	5.3900	+4.864%	2	3	-98.516%
2024-10-22	5.1400	5.1400	5.1400	5.1400	+13.969%	2	4	-98.444%
2024-10-10	4.5100	4.5100	4.5100	4.5100	-1.743%	2	4	-98.226%
2024-09-23	4.5900	4.5900	4.5900	4.5900	+8.000%	1	2	-98.257%
2024-09-17	4.2500	4.2500	4.2500	4.2500	0.000%	2	2	-98.118%