Dark

TRIP20270115C17
TRIP Jan 15 2027 17.00 Call (TRIP270115C00017000)
option OPRA

EOD

Sep 24, 2026

0.05000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0500	0.0500	0.0500	0.0500	0.000%	3	476	0.000%
2026-09-17	0.0500	0.0500	0.0500	0.0500	-37.500%	35	473	0.000%
2026-09-09	0.1000	0.1000	0.0800	0.0800	+60.000%	170	473	-37.500%
2026-09-08	0.0500	0.0500	0.0500	0.0500	-16.667%	2	473	0.000%
2026-09-04	0.1000	0.1000	0.0600	0.0600	-66.667%	5	473	-16.667%
2026-09-03	0.1800	0.1800	0.1800	0.1800	+260.000%	1	473	-72.222%
2026-09-01	0.0500	0.0500	0.0500	0.0500	-37.500%	10	472	0.000%
2026-08-31	0.1000	0.1000	0.0800	0.0800	-20.000%	104	472	-37.500%
2026-08-24	0.1000	0.1000	0.1000	0.1000	-60.000%	8	415	-50.000%
2026-08-14	0.2500	0.2500	0.2500	0.2500	+25.000%	2	422	-80.000%
2026-08-12	0.2000	0.2000	0.2000	0.2000	-33.333%	8	422	-75.000%
2026-08-07	0.3000	0.3000	0.3000	0.3000	+20.000%	2	425	-83.333%
2026-08-06	0.2500	0.2500	0.2500	0.2500	-81.481%	1	423	-80.000%
2026-08-03	1.3500	1.3500	1.3500	1.3500	+3.846%	9	423	-96.296%
2026-07-31	1.3000	1.3000	1.3000	1.3000	0.000%	5	422	-96.154%
2026-07-21	1.2400	1.3000	1.2400	1.3000	-13.333%	40	422	-96.154%
2026-07-20	1.4500	1.5000	1.4500	1.5000	-6.250%	20	382	-96.667%
2026-07-17	1.5500	1.6000	1.5500	1.6000	+23.077%	15	362	-96.875%
2026-07-14	1.3500	1.3500	1.3000	1.3000	-21.212%	216	357	-96.154%
2026-07-13	1.4200	1.6500	1.4200	1.6500	+65.000%	9	339	-96.970%
2026-07-08	1.0000	1.0000	1.0000	1.0000	-20.000%	1	339	-95.000%
2026-07-01	1.2500	1.2500	1.2500	1.2500	-3.846%	1	339	-96.000%
2026-06-30	1.3000	1.3000	1.3000	1.3000	+8.333%	6	340	-96.154%
2026-06-26	1.0000	1.2000	1.0000	1.2000	+26.316%	37	344	-95.833%
2026-06-25	0.9500	0.9500	0.9500	0.9500	0.000%	20	337	-94.737%
2026-06-18	0.9500	0.9500	0.9500	0.9500	-16.667%	1	337	-94.737%
2026-06-15	1.1800	1.1800	0.9600	1.1400	+14.000%	10	337	-95.614%
2026-06-12	1.0000	1.0000	1.0000	1.0000	+26.582%	1	337	-95.000%
2026-06-03	0.7900	0.7900	0.7900	0.7900	+5.333%	10	337	-93.671%
2026-06-02	0.7500	0.7500	0.7500	0.7500	-6.250%	2	337	-93.333%
2026-06-01	0.8000	0.8000	0.8000	0.8000	+220.000%	3	337	-93.750%
2026-05-22	0.2500	0.2500	0.2500	0.2500	0.000%	1	340	-80.000%
2026-05-21	0.2500	0.2500	0.2500	0.2500	+25.000%	1	341	-80.000%
2026-05-19	0.2000	0.2000	0.2000	0.2000	-33.333%	6	341	-75.000%
2026-05-11	0.3000	0.3000	0.3000	0.3000	-33.333%	3	348	-83.333%
2026-05-08	0.5000	0.5000	0.4500	0.4500	-18.182%	2	345	-88.889%
2026-05-07	0.6500	0.6500	0.5500	0.5500	-15.385%	8	343	-90.909%
2026-05-06	0.6500	0.6500	0.6500	0.6500	-7.143%	1	335	-92.308%
2026-05-04	0.7000	0.7000	0.7000	0.7000	+16.667%	1	334	-92.857%
2026-04-30	0.6000	0.6000	0.6000	0.6000	-14.286%	1	333	-91.667%
2026-04-15	0.7000	0.7000	0.7000	0.7000	+16.667%	5	332	-92.857%
2026-04-08	0.6000	0.6000	0.6000	0.6000	-7.692%	2	327	-91.667%
2026-03-27	0.6500	0.6500	0.6500	0.6500	+30.000%	1	327	-92.308%
2026-03-26	0.5000	0.5000	0.5000	0.5000	+6.383%	2	326	-90.000%
2026-03-24	0.4700	0.4700	0.4700	0.4700	0.000%	2	326	-89.362%
2026-03-20	0.4700	0.4700	0.4700	0.4700	-59.130%	1	324	-89.362%
2026-03-17	1.1500	1.1500	1.1500	1.1500	+167.442%	50	323	-95.652%
2026-03-13	0.4300	0.4300	0.4300	0.4300	-30.645%	50	323	-88.372%
2026-03-10	0.6200	0.6200	0.6200	0.6200	+16.981%	1	323	-91.935%
2026-03-09	0.5700	0.5700	0.5300	0.5300	-20.896%	3	323	-90.566%
2026-03-06	0.6700	0.6700	0.6700	0.6700	+11.667%	1	322	-92.537%
2026-02-24	0.6000	0.6000	0.6000	0.6000	-20.000%	1	322	-91.667%
2026-02-20	0.7500	0.7500	0.7500	0.7500	+20.968%	1	321	-93.333%
2026-02-17	0.6200	0.6200	0.6200	0.6200	+12.727%	3	320	-91.935%
2026-02-12	0.6100	0.6100	0.5500	0.5500	-57.692%	3	320	-90.909%
2026-02-10	1.3000	1.3000	1.3000	1.3000	+8.333%	1	319	-96.154%
2026-02-09	1.2000	1.2000	1.2000	1.2000	-4.000%	1	318	-95.833%
2026-02-06	1.2500	1.2500	1.2500	1.2500	+25.000%	1	317	-96.000%
2026-02-04	1.0000	1.0000	1.0000	1.0000	-28.571%	4	316	-95.000%
2026-02-03	1.4000	1.4000	1.4000	1.4000	-17.647%	7	320	-96.429%
2026-02-02	1.7000	1.7000	1.7000	1.7000	+9.677%	7	320	-97.059%
2026-01-30	1.5500	1.5500	1.5500	1.5500	-4.908%	10	320	-96.774%
2026-01-21	1.6300	1.6300	1.6300	1.6300	+12.414%	1	310	-96.933%
2026-01-20	1.4500	1.4500	1.4500	1.4500	-21.622%	3	310	-96.552%
2026-01-15	1.8500	1.8500	1.8500	1.8500	0.000%	1	313	-97.297%
2026-01-14	1.8500	1.8500	1.8500	1.8500	-15.909%	2	312	-97.297%
2026-01-07	2.0500	2.2000	2.0500	2.2000	-10.931%	21	311	-97.727%
2026-01-05	2.5000	2.5000	2.4700	2.4700	+30.000%	30	295	-97.976%
2025-12-29	1.9000	1.9000	1.9000	1.9000	-7.317%	3	295	-97.368%
2025-12-23	2.0500	2.0500	2.0500	2.0500	0.000%	1	295	-97.561%
2025-12-22	2.0500	2.0500	2.0500	2.0500	-2.381%	1	293	-97.561%
2025-12-19	2.1000	2.1000	2.1000	2.1000	-20.755%	10	293	-97.619%
2025-12-16	2.6500	2.6500	2.6500	2.6500	-19.697%	1	283	-98.113%
2025-12-09	3.3000	3.3000	3.3000	3.3000	+13.793%	1	283	-98.485%
2025-12-03	2.9000	2.9000	2.9000	2.9000	+1.754%	1	282	-98.276%
2025-12-02	2.7600	2.8500	2.7600	2.8500	+2.888%	31	281	-98.246%
2025-11-25	2.7700	2.7700	2.7700	2.7700	+42.051%	1	267	-98.195%
2025-11-20	2.0500	2.0500	1.9500	1.9500	-20.408%	2	266	-97.436%
2025-11-18	2.4500	2.4500	2.4500	2.4500	+4.255%	64	266	-97.959%
2025-11-17	2.3500	2.3500	2.3500	2.3500	-20.339%	33	203	-97.872%
2025-11-14	2.9500	2.9500	2.9500	2.9500	-4.839%	1	170	-98.305%
2025-11-13	3.1000	3.1000	3.1000	3.1000	-4.025%	30	170	-98.387%
2025-10-17	3.2300	3.2300	3.2300	3.2300	+11.379%	1	184	-98.452%
2025-10-14	2.9000	2.9000	2.9000	2.9000	0.000%	1	184	-98.276%
2025-10-10	3.1000	3.1000	2.8000	2.9000	-7.937%	9	183	-98.276%
2025-10-09	3.1500	3.1500	3.1500	3.1500	-4.545%	1	174	-98.413%
2025-10-08	3.3000	3.3000	3.3000	3.3000	-5.714%	2	174	-98.485%
2025-09-30	3.3800	3.5000	3.3800	3.5000	-18.605%	6	174	-98.571%
2025-09-26	4.3000	4.3000	4.3000	4.3000	-18.868%	1	170	-98.837%
2025-09-22	5.3000	5.3000	5.3000	5.3000	0.000%	1	170	-99.057%
2025-09-19	6.9000	6.9000	5.3000	5.3000	-0.376%	6	169	-99.057%
2025-09-18	5.3200	5.3200	5.3200	5.3200	+4.314%	1	163	-99.060%
2025-09-17	4.8000	5.1000	4.8000	5.1000	+17.512%	3	162	-99.020%
2025-09-16	5.1000	5.1000	4.3400	4.3400	-19.630%	12	160	-98.848%
2025-09-15	4.6000	5.4000	4.6000	5.4000	+50.000%	89	155	-99.074%
2025-09-08	3.6000	3.6000	3.6000	3.6000	-18.182%	1	83	-98.611%
2025-09-05	4.4000	4.4000	4.4000	4.4000	0.000%	1	83	-98.864%
2025-09-04	4.4000	4.4000	4.4000	4.4000	+3.529%	3	83	-98.864%
2025-08-22	4.3700	4.3700	4.2500	4.2500	-3.409%	31	82	-98.824%
2025-08-11	4.4000	4.4000	4.4000	4.4000	-10.931%	3	51	-98.864%
2025-08-08	4.9400	4.9400	4.9400	4.9400	+41.143%	2	54	-98.988%
2025-08-01	3.7700	3.7700	3.5000	3.5000	-23.913%	4	56	-98.571%
2025-07-30	4.6000	4.6000	4.6000	4.6000	0.000%	2	55	-98.913%
2025-07-22	4.1000	4.6000	4.1000	4.6000	+2.450%	12	53	-98.913%
2025-07-21	4.4900	4.4900	4.4900	4.4900	+7.674%	10	54	-98.886%
2025-07-18	4.1700	4.1700	4.1700	4.1700	+4.250%	1	44	-98.801%
2025-07-17	4.0000	4.0000	4.0000	4.0000	-4.077%	1	43	-98.750%
2025-07-09	4.3000	4.3000	4.1700	4.1700	-2.113%	3	43	-98.801%
2025-07-08	4.2900	4.2900	4.2600	4.2600	+6.500%	10	43	-98.826%
2025-07-07	4.2000	4.2000	3.9000	4.0000	-4.762%	18	43	-98.750%
2025-07-03	4.0000	5.0000	4.0000	4.2000	+40.000%	45	45	-98.810%
2025-05-28	3.0000	3.0000	3.0000	3.0000	-15.966%	1	45	-98.333%
2025-05-13	3.5700	3.5700	3.5700	3.5700	-0.833%	10	44	-98.599%
2025-05-12	3.6000	3.6000	3.6000	3.6000	+7.463%	10	54	-98.611%
2025-05-09	3.3500	3.3500	3.3500	3.3500	+55.814%	2	64	-98.507%
2025-05-01	2.1500	2.1500	2.1500	2.1500	+5.392%	5	64	-97.674%
2025-04-08	2.0400	2.0400	2.0400	2.0400	+10.270%	1	64	-97.549%
2025-04-04	2.2000	2.2000	1.8500	1.8500	-15.909%	84	64	-97.297%
2025-04-03	2.2000	2.2000	2.2000	2.2000	-21.986%	1	23	-97.727%
2025-03-28	3.0000	3.0000	2.8200	2.8200	-11.875%	12	22	-98.227%
2025-03-21	3.2000	3.2000	3.2000	3.2000	+64.103%	2	17	-98.438%
2025-03-05	1.9500	1.9500	1.9500	1.9500	-29.603%	8	17	-97.436%
2025-03-04	2.7700	2.7700	2.7700	2.7700	-56.719%	8	17	-98.195%
2025-01-31	6.4000	6.4000	6.4000	6.4000	+64.103%	2	9	-99.219%
2025-01-10	3.9100	3.9100	3.9000	3.9000	+2.094%	4	8	-98.718%
2025-01-08	3.8200	3.8200	3.8200	3.8200	-1.799%	1	8	-98.691%
2024-12-09	3.8900	3.8900	3.8900	3.8900	+30.100%	1	8	-98.715%
2024-11-20	2.9900	2.9900	2.9900	2.9900	-23.333%	5	7	-98.328%
2024-10-09	3.9000	3.9000	3.9000	3.9000	0.000%	2	2	-98.718%
2024-10-04	3.9000	3.9000	3.9000	3.9000	+8.333%	4	3	-98.718%
2024-10-03	3.6000	3.6000	3.6000	3.6000	0.000%	1	1	-98.611%