Dark

TRIP20270115C20
TRIP Jan 15 2027 20.00 Call (TRIP270115C00020000)
option OPRA

Inactive

Sep 11, 2026

0.01000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.0100	0.0100	0.0100	0.0100	0.000%	5	28,055	0.000%
2026-09-08	0.0100	0.0100	0.0100	0.0100	0.000%	10	28,055	0.000%
2026-09-01	0.0100	0.0100	0.0100	0.0100	-80.000%	2	28,065	0.000%
2026-08-27	0.0500	0.0500	0.0500	0.0500	-50.000%	20	28,067	-80.000%
2026-08-14	0.1000	0.1000	0.1000	0.1000	0.000%	6	28,067	-90.000%
2026-08-13	0.1000	0.1000	0.1000	0.1000	0.000%	12	28,073	-90.000%
2026-08-06	0.4200	0.4200	0.1000	0.1000	-83.871%	8	28,071	-90.000%
2026-08-05	0.6200	0.6200	0.6200	0.6200	+16.981%	100	28,075	-98.387%
2026-07-23	0.5300	0.5300	0.5300	0.5300	-11.667%	60	27,975	-98.113%
2026-07-17	0.6000	0.6000	0.6000	0.6000	-33.333%	2	28,035	-98.333%
2026-07-16	0.8300	0.9000	0.8300	0.9000	+38.462%	4	28,035	-98.889%
2026-07-14	0.6500	0.6500	0.6500	0.6500	-31.579%	1	28,034	-98.462%
2026-07-13	0.8000	0.9500	0.8000	0.9500	+46.154%	5	28,034	-98.947%
2026-07-02	0.7000	0.7000	0.6500	0.6500	-7.143%	9	28,034	-98.462%
2026-07-01	0.6000	0.7000	0.6000	0.7000	-4.110%	3	28,034	-98.571%
2026-06-30	0.7500	0.7500	0.7300	0.7300	-2.667%	9	28,034	-98.630%
2026-06-29	0.6500	0.7500	0.6500	0.7500	+22.951%	5	28,035	-98.667%
2026-06-26	0.6100	0.6100	0.6100	0.6100	+10.909%	1	28,034	-98.361%
2026-06-25	0.5500	0.5500	0.5500	0.5500	-8.333%	2	28,034	-98.182%
2026-06-22	0.6000	0.6000	0.6000	0.6000	+20.000%	1	28,034	-98.333%
2026-06-18	0.5000	0.5000	0.5000	0.5000	-9.091%	1	28,035	-98.000%
2026-06-17	0.4500	0.5500	0.4500	0.5500	-31.250%	71	28,035	-98.182%
2026-06-15	0.8000	0.8000	0.8000	0.8000	+81.818%	3	28,035	-98.750%
2026-06-12	0.4000	0.4500	0.4000	0.4400	+46.667%	44	28,035	-97.727%
2026-06-09	0.3000	0.3000	0.3000	0.3000	-30.233%	10	28,035	-96.667%
2026-06-08	0.4300	0.4300	0.4300	0.4300	+16.216%	10	28,035	-97.674%
2026-06-05	0.4000	0.4000	0.3700	0.3700	0.000%	2	28,035	-97.297%
2026-06-04	0.4000	0.4000	0.3700	0.3700	-17.778%	63	28,035	-97.297%
2026-06-03	0.4500	0.4500	0.4500	0.4500	+9.756%	10	28,066	-97.778%
2026-06-02	0.4000	0.4100	0.4000	0.4100	+57.692%	3	28,066	-97.561%
2026-05-28	0.2600	0.2600	0.2600	0.2600	+23.810%	40	28,067	-96.154%
2026-05-27	0.2100	0.2100	0.2100	0.2100	+75.000%	20	28,067	-95.238%
2026-05-20	0.1200	0.1200	0.1200	0.1200	-14.286%	1	28,067	-91.667%
2026-05-19	0.1600	0.1600	0.1400	0.1400	+40.000%	2	28,067	-92.857%
2026-05-18	0.1000	0.1000	0.1000	0.1000	0.000%	2	28,067	-90.000%
2026-05-14	0.1000	0.1000	0.1000	0.1000	0.000%	8	28,067	-90.000%
2026-05-12	0.1000	0.1000	0.1000	0.1000	-33.333%	1	28,075	-90.000%
2026-05-11	0.2000	0.2000	0.1500	0.1500	-57.143%	5	28,075	-93.333%
2026-05-07	0.5000	0.5000	0.3500	0.3500	0.000%	2	28,078	-97.143%
2026-05-06	0.3700	0.3700	0.3500	0.3500	+16.667%	23	28,078	-97.143%
2026-05-04	0.3000	0.3000	0.3000	0.3000	-25.000%	2	28,077	-96.667%
2026-04-30	0.3500	0.4000	0.3500	0.4000	+14.286%	2	28,077	-97.500%
2026-04-23	0.2500	0.3500	0.2500	0.3500	+9.375%	2	28,076	-97.143%
2026-04-17	0.3300	0.3300	0.3000	0.3200	+6.667%	13	28,077	-96.875%
2026-04-16	0.3000	0.3000	0.3000	0.3000	-25.000%	5	28,084	-96.667%
2026-04-14	0.4000	0.4000	0.4000	0.4000	+14.286%	1	28,084	-97.500%
2026-04-13	0.3500	0.3500	0.3500	0.3500	+6.061%	3	28,084	-97.143%
2026-04-10	0.2500	0.3300	0.2500	0.3300	+10.000%	12	28,084	-96.970%
2026-04-08	0.3000	0.3000	0.3000	0.3000	-26.829%	1	28,084	-96.667%
2026-03-30	0.4100	0.4100	0.4100	0.4100	+17.143%	1	28,083	-97.561%
2026-03-06	0.3500	0.3500	0.3500	0.3500	0.000%	5	28,082	-97.143%
2026-02-26	0.3500	0.3500	0.3500	0.3500	0.000%	9	28,082	-97.143%
2026-02-25	0.3500	0.3500	0.3500	0.3500	+6.061%	100	28,082	-97.143%
2026-02-24	0.2800	0.3300	0.2800	0.3300	+13.793%	3	28,082	-96.970%
2026-02-23	0.2900	0.2900	0.2900	0.2900	-3.333%	10	28,082	-96.552%
2026-02-20	0.3000	0.3000	0.3000	0.3000	0.000%	30	28,082	-96.667%
2026-02-19	0.3000	0.3000	0.3000	0.3000	+11.111%	5	28,082	-96.667%
2026-02-18	0.2700	0.2700	0.2700	0.2700	-10.000%	2	28,077	-96.296%
2026-02-17	0.3300	0.3500	0.3000	0.3000	0.000%	27	28,077	-96.667%
2026-02-12	0.5000	0.5000	0.2300	0.3000	-50.000%	23	28,072	-96.667%
2026-02-11	0.7000	0.7000	0.5000	0.6000	-23.077%	1,063	28,075	-98.333%
2026-02-10	0.7800	0.7800	0.7800	0.7800	+20.000%	1	28,561	-98.718%
2026-02-09	0.6500	0.6500	0.6500	0.6500	-7.143%	1	28,561	-98.462%
2026-02-06	0.7000	0.7000	0.7000	0.7000	+16.667%	12	28,560	-98.571%
2026-02-05	0.6000	0.6000	0.6000	0.6000	+3.448%	3	28,560	-98.333%
2026-02-03	0.7500	0.7500	0.5800	0.5800	-35.556%	16	28,563	-98.276%
2026-01-30	0.9000	0.9000	0.9000	0.9000	+5.882%	5	28,573	-98.889%
2026-01-29	0.8400	0.8500	0.8200	0.8500	+6.250%	13,519	28,573	-98.824%
2026-01-28	0.8000	0.8000	0.8000	0.8000	-3.614%	2	15,098	-98.750%
2026-01-23	0.9000	0.9000	0.8100	0.8300	-24.545%	10,013	15,098	-98.795%
2026-01-22	1.1000	1.1000	0.8500	1.1000	+15.789%	12	5,261	-99.091%
2026-01-21	0.9000	0.9500	0.9000	0.9500	-9.524%	4	5,251	-98.947%
2026-01-20	0.8500	1.0500	0.8500	1.0500	+1.942%	1,660	5,249	-99.048%
2026-01-16	1.0300	1.0300	1.0300	1.0300	-10.435%	2	5,247	-99.029%
2026-01-15	1.1500	1.1500	1.1500	1.1500	+15.000%	1	5,247	-99.130%
2026-01-14	1.4200	1.4200	1.0000	1.0000	-28.571%	62	5,246	-99.000%
2026-01-13	1.4000	1.4000	1.4000	1.4000	+3.704%	55	5,195	-99.286%
2026-01-09	1.4000	1.4000	1.3500	1.3500	-6.897%	20	5,240	-99.259%
2026-01-08	1.4500	1.4500	1.4500	1.4500	+11.538%	10	5,240	-99.310%
2026-01-07	1.3000	1.3000	1.2000	1.3000	-13.333%	32	5,240	-99.231%
2026-01-06	1.5000	1.5000	1.5000	1.5000	-2.597%	1	5,245	-99.333%
2026-01-05	1.5400	1.5400	1.5400	1.5400	+23.200%	2	5,245	-99.351%
2026-01-02	1.2500	1.2500	1.2500	1.2500	-14.384%	1	5,245	-99.200%
2025-12-31	1.3000	1.4600	1.3000	1.4600	-3.311%	14	5,253	-99.315%
2025-12-30	1.1600	1.5100	1.1600	1.5100	+45.192%	109	5,253	-99.338%
2025-12-29	1.0700	1.0700	1.0400	1.0400	-22.963%	7	5,353	-99.038%
2025-12-24	1.3500	1.3500	1.3500	1.3500	+8.000%	31	5,357	-99.259%
2025-12-22	1.2500	1.2500	1.2500	1.2500	-19.355%	1	5,356	-99.200%
2025-12-18	1.5500	1.5500	1.5500	1.5500	-16.216%	22	5,356	-99.355%
2025-12-10	1.8500	1.8500	1.8500	1.8500	+5.714%	10	5,367	-99.459%
2025-12-09	1.8000	1.8000	1.7500	1.7500	-3.315%	4	5,361	-99.429%
2025-12-05	1.8100	1.8100	1.8100	1.8100	+6.471%	6	5,361	-99.448%
2025-12-01	1.7000	1.7000	1.7000	1.7000	+3.030%	4	5,361	-99.412%
2025-11-25	1.6500	1.6500	1.6500	1.6500	+3.774%	12	5,361	-99.394%
2025-11-24	1.5700	1.7900	1.5700	1.5900	-9.143%	11	5,361	-99.371%
2025-11-21	1.8500	1.8500	1.7500	1.7500	+38.889%	1,660	5,371	-99.429%
2025-11-20	1.2600	1.2600	1.2600	1.2600	-22.699%	1	5,371	-99.206%
2025-11-19	1.6300	1.6300	1.6300	1.6300	-37.308%	2	5,371	-99.387%
2025-11-06	2.6000	2.6000	2.6000	2.6000	+36.842%	4	5,371	-99.615%
2025-11-05	1.9000	1.9000	1.9000	1.9000	+11.765%	1	5,375	-99.474%
2025-11-04	1.8900	1.8900	1.7000	1.7000	-15.000%	20	5,374	-99.412%
2025-11-03	2.0000	2.0000	2.0000	2.0000	-16.667%	1	5,390	-99.500%
2025-10-28	2.4000	2.4000	2.4000	2.4000	-7.692%	11	5,390	-99.583%
2025-10-27	2.6000	2.6000	2.6000	2.6000	+15.556%	1	5,402	-99.615%
2025-10-23	2.5000	2.5000	2.2500	2.2500	-6.250%	27	5,402	-99.556%
2025-10-22	2.4000	2.4000	2.4000	2.4000	0.000%	1	5,376	-99.583%
2025-10-21	3.0000	3.0000	2.4000	2.4000	-13.669%	13	5,375	-99.583%
2025-10-20	2.7800	2.7800	2.7800	2.7800	+20.870%	10	5,372	-99.640%
2025-10-15	2.3000	2.3000	2.3000	2.3000	0.000%	2	5,372	-99.565%
2025-10-14	2.3000	2.3000	2.3000	2.3000	+15.000%	4	5,370	-99.565%
2025-10-13	2.0000	2.0000	1.9500	2.0000	+2.564%	1,299	5,366	-99.500%
2025-10-10	1.9500	1.9500	1.9500	1.9500	-9.302%	1	4,618	-99.487%
2025-10-09	2.1500	2.1500	2.1500	2.1500	-3.153%	1	4,617	-99.535%
2025-10-08	2.2500	2.2500	2.2200	2.2200	-7.113%	57	4,616	-99.550%
2025-10-06	2.3900	2.3900	2.3900	2.3900	+13.810%	5	4,611	-99.582%
2025-10-03	2.1500	2.1500	2.1000	2.1000	-14.286%	51	4,606	-99.524%
2025-10-02	2.1500	2.4500	2.1300	2.4500	+8.889%	20	4,606	-99.592%
2025-10-01	2.2500	2.2500	2.2500	2.2500	-6.250%	5	4,597	-99.556%
2025-09-30	2.4000	2.4000	2.4000	2.4000	-15.789%	2	4,597	-99.583%
2025-09-29	2.7700	2.8500	2.7700	2.8500	-2.730%	13	4,597	-99.649%
2025-09-25	2.5000	2.9300	2.5000	2.9300	-0.678%	11	4,610	-99.659%
2025-09-24	3.5500	3.5500	2.9500	2.9500	-24.359%	7	4,610	-99.661%
2025-09-23	3.9000	3.9000	3.9000	3.9000	-4.878%	2	4,605	-99.744%
2025-09-22	3.7400	4.2000	3.7400	4.1000	-4.651%	25	4,603	-99.756%
2025-09-19	4.1000	4.5700	4.1000	4.3000	+19.444%	9	4,583	-99.767%
2025-09-17	3.4900	3.6400	3.4000	3.6000	+16.129%	77	4,581	-99.722%
2025-09-16	3.2000	3.2000	3.0000	3.1000	-16.216%	12	4,540	-99.677%
2025-09-15	3.3000	3.7700	3.0500	3.7000	+23.333%	180	4,540	-99.730%
2025-09-10	2.6000	3.0000	2.6000	3.0000	+11.524%	18	4,504	-99.667%
2025-09-09	2.7100	2.7900	2.6900	2.6900	-2.182%	3,719	4,494	-99.628%
2025-09-08	2.7500	2.7500	2.7500	2.7500	-1.786%	10	4,843	-99.636%
2025-09-05	2.8000	2.8000	2.8000	2.8000	-6.667%	8	4,833	-99.643%
2025-09-04	2.8500	3.0000	2.8500	3.0000	+20.000%	15	4,841	-99.667%
2025-09-03	2.5000	2.5000	2.5000	2.5000	+1.215%	18	4,849	-99.600%
2025-09-02	2.4000	2.4700	2.4000	2.4700	-5.000%	281	4,832	-99.595%
2025-08-28	2.6000	2.6000	2.6000	2.6000	-1.141%	1	5,101	-99.615%
2025-08-27	2.6300	2.6300	2.6300	2.6300	-7.394%	1	5,101	-99.620%
2025-08-22	2.8400	2.8400	2.8400	2.8400	+13.600%	5	5,102	-99.648%
2025-08-21	2.5000	2.5000	2.5000	2.5000	0.000%	3	5,107	-99.600%
2025-08-19	2.5000	2.5000	2.5000	2.5000	-5.660%	1	5,106	-99.600%
2025-08-18	2.5000	2.6500	2.5000	2.6500	-14.516%	501	5,107	-99.623%
2025-08-15	2.9000	3.1000	2.9000	3.1000	+3.333%	1,001	5,512	-99.677%
2025-08-14	3.0000	3.0000	3.0000	3.0000	-1.639%	1	6,136	-99.667%
2025-08-13	3.1000	3.1000	3.0500	3.0500	-1.613%	4	6,137	-99.672%
2025-08-12	3.1000	3.1000	2.9500	3.1000	0.000%	5	6,141	-99.677%
2025-08-11	3.0000	3.1000	3.0000	3.1000	0.000%	366	6,146	-99.677%
2025-08-08	2.6500	3.6200	2.6500	3.1000	+63.158%	535	6,511	-99.677%
2025-08-07	2.2500	2.2500	1.9000	1.9000	-17.031%	3	6,811	-99.474%
2025-08-06	2.2500	2.2900	2.2500	2.2900	+2.232%	103	6,810	-99.563%
2025-08-05	2.2400	2.2400	2.2400	2.2400	-8.571%	1	6,911	-99.554%
2025-08-04	2.4000	2.4500	2.4000	2.4500	+8.889%	8	6,911	-99.592%
2025-08-01	2.6500	2.6500	2.2500	2.2500	-22.414%	6	6,911	-99.556%
2025-07-30	3.0000	3.0000	2.9000	2.9000	0.000%	2	6,911	-99.655%
2025-07-29	3.3000	3.3000	2.9000	2.9000	-12.121%	8	6,912	-99.655%
2025-07-28	3.3000	3.3000	3.3000	3.3000	+7.143%	11	6,913	-99.697%
2025-07-25	3.1000	3.2000	3.0000	3.0800	-9.412%	8	6,924	-99.675%
2025-07-23	3.3400	3.4600	3.3000	3.4000	+9.677%	12	6,929	-99.706%
2025-07-22	3.1000	3.3000	3.1000	3.1000	+5.085%	3	6,928	-99.677%
2025-07-18	3.0000	3.0000	2.8000	2.9500	-4.839%	36	6,928	-99.661%
2025-07-17	3.1000	3.1000	3.1000	3.1000	+3.333%	5	6,923	-99.677%
2025-07-16	3.3000	3.3000	3.0000	3.0000	-9.091%	2	6,928	-99.667%
2025-07-15	3.3000	3.3000	3.2200	3.3000	+3.125%	4	6,930	-99.697%
2025-07-14	3.2000	3.2000	3.2000	3.2000	0.000%	1	6,931	-99.688%
2025-07-11	3.2000	3.2000	3.2000	3.2000	-3.030%	1	6,931	-99.688%
2025-07-10	3.2000	3.4000	3.1000	3.3000	+16.197%	33	6,931	-99.697%
2025-07-09	2.8500	2.8500	2.7500	2.8400	-6.885%	14	6,935	-99.648%
2025-07-08	3.0700	3.0700	2.9900	3.0500	+7.018%	4	6,937	-99.672%
2025-07-07	2.7000	3.5000	2.5000	2.8500	-0.697%	38	6,936	-99.649%
2025-07-03	2.8500	2.9000	2.8500	2.8700	+87.582%	22	6,894	-99.652%
2025-07-02	1.5300	1.5300	1.5300	1.5300	+53.000%	40	6,894	-99.346%
2025-06-25	1.0000	1.0000	1.0000	1.0000	-39.394%	45	6,894	-99.000%
2025-06-03	1.5400	1.6500	1.4700	1.6500	+7.143%	1,000	6,894	-99.394%
2025-06-02	1.5800	1.5800	1.4700	1.5400	-7.784%	1,008	5,898	-99.351%
2025-05-22	1.5600	1.6700	1.5600	1.6700	+4.375%	4	4,977	-99.401%
2025-05-21	1.7300	1.7900	1.5300	1.6000	-10.112%	782	4,976	-99.375%
2025-05-20	1.9500	2.0100	1.7000	1.7800	-3.784%	1,713	4,208	-99.438%
2025-05-19	1.9500	2.1000	1.8500	1.8500	-17.411%	823	2,495	-99.459%
2025-05-15	2.2400	2.2400	2.2400	2.2400	-10.400%	120	1,857	-99.554%
2025-05-13	2.5000	2.5000	2.5000	2.5000	+19.617%	2	1,821	-99.600%
2025-05-08	2.0900	2.0900	2.0900	2.0900	+23.669%	50	1,823	-99.522%
2025-05-07	1.6200	1.7700	1.4000	1.6900	+27.068%	957	1,873	-99.408%
2025-04-21	1.2400	1.5500	1.2400	1.3300	+5.556%	322	1,187	-99.248%
2025-04-16	1.2600	1.2600	1.2600	1.2600	-17.105%	1	871	-99.206%
2025-04-15	1.4400	1.9000	1.4200	1.5200	+52.000%	77	871	-99.342%
2025-04-08	1.0000	1.0000	1.0000	1.0000	-16.667%	4	794	-99.000%
2025-04-04	1.2000	1.2000	1.2000	1.2000	-20.000%	8	794	-99.167%
2025-04-03	1.6000	1.6000	1.4300	1.5000	-16.667%	9	790	-99.333%
2025-04-01	1.8000	1.8000	1.8000	1.8000	+4.651%	1	790	-99.444%
2025-03-31	1.7200	1.7200	1.7200	1.7200	-21.818%	4	790	-99.419%
2025-03-26	2.2000	2.2000	2.2000	2.2000	+10.000%	1	790	-99.545%
2025-03-17	2.0000	2.0000	2.0000	2.0000	+11.111%	1	790	-99.500%
2025-03-12	1.8000	1.8000	1.8000	1.8000	0.000%	7	790	-99.444%
2025-03-07	1.9000	1.9000	1.8000	1.8000	-10.000%	4	783	-99.444%
2025-03-05	2.0000	2.2900	2.0000	2.0000	-0.990%	28	781	-99.500%
2025-03-04	2.1000	2.1000	1.8700	2.0200	-15.833%	62	753	-99.505%
2025-03-03	2.4000	2.6500	2.3500	2.4000	+9.589%	121	701	-99.583%
2025-02-27	2.1900	2.1900	2.1900	2.1900	-5.603%	1	700	-99.543%
2025-02-25	2.3200	2.3200	2.3200	2.3200	-16.547%	8	699	-99.569%
2025-02-24	2.4000	2.8000	2.4000	2.7800	-36.818%	131	699	-99.640%
2025-02-07	4.3000	4.4000	4.3000	4.4000	+15.789%	246	588	-99.773%
2025-01-30	3.8000	3.8000	3.8000	3.8000	-5.000%	2	544	-99.737%
2025-01-27	4.0000	4.0000	4.0000	4.0000	-1.961%	3	544	-99.750%
2025-01-24	4.0800	4.0800	4.0800	4.0800	+5.974%	4	541	-99.755%
2025-01-23	3.8600	3.9100	3.8500	3.8500	+17.378%	88	541	-99.740%
2025-01-21	3.3400	3.3500	3.2800	3.2800	+2.500%	100	541	-99.695%
2025-01-17	3.2000	3.2000	3.2000	3.2000	+4.918%	4	541	-99.688%
2025-01-15	3.0000	3.0500	3.0000	3.0500	+17.308%	55	541	-99.672%
2025-01-10	3.0000	3.0000	2.6000	2.6000	-13.333%	12	576	-99.615%
2025-01-07	2.9100	3.0000	2.9100	3.0000	+20.000%	41	570	-99.667%
2024-12-30	2.5000	2.5000	2.5000	2.5000	-5.660%	1	609	-99.600%
2024-12-27	2.6500	2.6500	2.6500	2.6500	+11.814%	40	609	-99.623%
2024-12-23	2.3500	2.3700	2.3500	2.3700	-5.200%	2	629	-99.578%
2024-12-20	2.3000	2.5000	2.2300	2.5000	+2.881%	322	628	-99.600%
2024-12-19	2.3500	2.4700	2.3500	2.4300	+1.250%	225	306	-99.588%
2024-12-12	2.4700	2.4700	2.4000	2.4000	-10.112%	30	81	-99.583%
2024-12-09	2.7000	2.7000	2.6700	2.6700	-4.982%	50	51	-99.625%
2024-10-09	2.8100	2.8100	2.8100	2.8100	0.000%	1	1	-99.644%