Dark

TRIP20270115C22
TRIP Jan 15 2027 22.00 Call (TRIP270115C00022000)
option OPRA

Inactive

Aug 14, 2026

0.0700+40.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0700	0.0700	0.0700	0.0700	+40.000%	1	4,322	0.000%
2026-08-10	0.0500	0.0500	0.0500	0.0500	-37.500%	30	4,322	+40.000%
2026-08-07	0.0800	0.0800	0.0800	0.0800	-82.222%	1	4,312	-12.500%
2026-08-04	0.5000	0.5000	0.4500	0.4500	0.000%	6	4,312	-84.444%
2026-08-03	0.5000	0.5000	0.4500	0.4500	-18.182%	17	4,309	-84.444%
2026-07-29	0.5500	0.5500	0.5500	0.5500	-3.509%	1	4,300	-87.273%
2026-07-27	0.4000	0.5700	0.4000	0.5700	+42.500%	5	4,300	-87.719%
2026-07-24	0.4500	0.4500	0.4000	0.4000	-18.367%	13	4,300	-82.500%
2026-07-21	0.4900	0.4900	0.4900	0.4900	-10.909%	50	4,288	-85.714%
2026-07-13	0.7000	0.7000	0.5500	0.5500	+22.222%	7	4,333	-87.273%
2026-07-10	0.4500	0.4500	0.4500	0.4500	0.000%	2	4,329	-84.444%
2026-06-25	0.4500	0.4500	0.4500	0.4500	+18.421%	2	4,327	-84.444%
2026-06-22	0.4000	0.4000	0.3800	0.3800	+52.000%	3	4,326	-81.579%
2026-06-09	0.2500	0.2500	0.2500	0.2500	0.000%	5	4,326	-72.000%
2026-06-08	0.2500	0.2500	0.2500	0.2500	-7.407%	1	4,326	-72.000%
2026-06-05	0.2000	0.2700	0.2000	0.2700	-3.571%	11	4,326	-74.074%
2026-06-03	0.2800	0.2800	0.2800	0.2800	+100.000%	10	4,337	-75.000%
2026-05-27	0.1400	0.1400	0.1400	0.1400	+180.000%	2	4,337	-50.000%
2026-05-22	0.0500	0.0500	0.0500	0.0500	-54.545%	3	4,335	+40.000%
2026-05-13	0.1100	0.1100	0.1100	0.1100	-26.667%	9	4,338	-36.364%
2026-05-08	0.1500	0.1500	0.1500	0.1500	0.000%	11	4,343	-53.333%
2026-05-07	0.1500	0.1500	0.1500	0.1500	-40.000%	39	4,333	-53.333%
2026-05-06	0.1500	0.4900	0.1500	0.2500	0.000%	214	4,294	-72.000%
2026-05-05	0.2500	0.2500	0.2500	0.2500	+25.000%	2	4,415	-72.000%
2026-04-28	0.2000	0.2000	0.2000	0.2000	0.000%	15	4,413	-65.000%
2026-04-27	0.2100	0.2100	0.2000	0.2000	0.000%	5	4,413	-65.000%
2026-04-08	0.2400	0.2400	0.2000	0.2000	-20.000%	28	4,414	-65.000%
2026-04-02	0.2500	0.2500	0.2500	0.2500	-10.714%	1	4,416	-72.000%
2026-04-01	0.2800	0.2800	0.2800	0.2800	+12.000%	10	4,416	-75.000%
2026-03-27	0.2500	0.2500	0.2500	0.2500	-26.471%	1	4,426	-72.000%
2026-03-23	0.2500	0.3400	0.2500	0.3400	-17.073%	20	4,425	-79.412%
2026-03-20	0.4100	0.4100	0.4100	0.4100	+78.261%	1	4,415	-82.927%
2026-03-19	0.2300	0.2300	0.2300	0.2300	+53.333%	17	4,416	-69.565%
2026-03-16	0.1500	0.1500	0.1500	0.1500	-21.053%	2	4,433	-53.333%
2026-03-12	0.1900	0.1900	0.1900	0.1900	-5.000%	1	4,431	-63.158%
2026-02-19	0.2000	0.2000	0.2000	0.2000	+66.667%	1	4,431	-65.000%
2026-02-13	0.1400	0.1700	0.1200	0.1200	-40.000%	3	4,434	-41.667%
2026-02-12	0.3300	0.3300	0.1500	0.2000	-60.000%	8	4,434	-65.000%
2026-02-10	0.5000	0.5000	0.5000	0.5000	+21.951%	3	4,433	-86.000%
2026-02-05	0.4100	0.4100	0.4100	0.4100	-8.889%	2	4,433	-82.927%
2026-02-03	0.4500	0.4500	0.4500	0.4500	-8.163%	3	4,434	-84.444%
2026-02-02	0.6500	0.6500	0.4900	0.4900	-22.222%	6	4,437	-85.714%
2026-01-27	0.6600	0.6600	0.6300	0.6300	-5.970%	3	4,439	-88.889%
2026-01-16	0.6700	0.6700	0.6700	0.6700	+3.077%	2	4,436	-89.552%
2026-01-14	0.6500	0.6500	0.6500	0.6500	-35.000%	31	4,436	-89.231%
2026-01-09	1.0000	1.0000	1.0000	1.0000	+7.527%	3	4,435	-93.000%
2026-01-06	0.9600	0.9600	0.9300	0.9300	-2.105%	5	4,435	-92.473%
2026-01-02	0.9500	0.9500	0.9500	0.9500	-11.215%	2	4,433	-92.632%
2025-12-30	1.0700	1.0700	1.0700	1.0700	+37.179%	25	4,435	-93.458%
2025-12-29	0.7800	0.7800	0.7500	0.7800	-10.345%	6	4,460	-91.026%
2025-12-23	0.8500	0.8700	0.8500	0.8700	+2.353%	29	4,464	-91.954%
2025-12-22	0.8500	0.8500	0.8500	0.8500	-5.556%	31	4,470	-91.765%
2025-12-19	0.8400	0.9300	0.8000	0.9000	-10.000%	278	4,501	-92.222%
2025-12-17	1.2300	1.2300	1.0000	1.0000	-33.333%	8	4,502	-93.000%
2025-12-10	1.5000	1.5000	1.5000	1.5000	+15.385%	5	4,504	-95.333%
2025-12-08	1.3000	1.3000	1.3000	1.3000	-3.704%	1	4,504	-94.615%
2025-12-05	1.3500	1.3500	1.3500	1.3500	+6.299%	3	4,505	-94.815%
2025-12-04	1.3300	1.3300	1.2700	1.2700	+323.333%	4	4,508	-94.488%
2025-12-02	0.3000	0.3000	0.3000	0.3000	-76.000%	2	4,508	-76.667%
2025-12-01	1.2500	1.2500	1.2500	1.2500	-1.575%	6	4,508	-94.400%
2025-11-25	1.2700	1.2700	1.2700	1.2700	+1.600%	2	4,508	-94.488%
2025-11-24	1.0100	1.2600	1.0100	1.2500	+13.636%	74	4,510	-94.400%
2025-11-21	1.1000	1.1000	1.1000	1.1000	+25.000%	1	4,513	-93.636%
2025-11-20	0.9000	0.9200	0.8700	0.8800	-22.124%	15	4,514	-92.045%
2025-11-19	1.1300	1.1300	1.1300	1.1300	+18.947%	2	4,514	-93.805%
2025-11-17	0.9500	0.9500	0.9500	0.9500	-35.811%	2	4,516	-92.632%
2025-11-12	1.4800	1.4800	1.4800	1.4800	-2.632%	1	4,518	-95.270%
2025-11-10	1.5200	1.5200	1.5200	1.5200	+8.571%	1	4,519	-95.395%
2025-11-06	2.0300	2.0300	1.4000	1.4000	+2.941%	56	4,520	-95.000%
2025-11-05	1.6000	1.6000	1.3600	1.3600	+5.426%	3	4,548	-94.853%
2025-11-04	1.3200	1.3200	1.2900	1.2900	-12.245%	3	4,545	-94.574%
2025-11-03	1.7200	1.7200	1.4700	1.4700	-6.962%	100	4,638	-95.238%
2025-10-31	1.5800	1.5800	1.5800	1.5800	-18.974%	1	4,638	-95.570%
2025-10-30	1.8000	1.9500	1.8000	1.9500	+10.169%	6	4,639	-96.410%
2025-10-29	1.7700	1.7700	1.7700	1.7700	-11.500%	2	4,643	-96.045%
2025-10-28	2.1000	2.1000	2.0000	2.0000	-6.977%	2	4,645	-96.500%
2025-10-27	2.1500	2.1500	2.1500	2.1500	+16.216%	1	4,644	-96.744%
2025-10-24	1.8500	1.8500	1.8500	1.8500	+1.093%	4	4,644	-96.216%
2025-10-23	1.8300	1.8300	1.8300	1.8300	+10.241%	1	4,648	-96.175%
2025-10-22	1.9500	1.9700	1.6600	1.6600	-12.632%	46	4,649	-95.783%
2025-10-21	2.0000	2.0500	1.9000	1.9000	+18.750%	180	4,679	-96.316%
2025-10-20	1.9500	1.9500	1.6000	1.6000	0.000%	107	4,654	-95.625%
2025-10-16	1.8500	1.8500	1.5500	1.6000	+3.226%	622	4,553	-95.625%
2025-10-13	1.5000	1.5500	1.5000	1.5500	+3.333%	11	4,359	-95.484%
2025-10-10	1.6500	1.6500	1.2500	1.5000	-3.226%	84	4,370	-95.333%
2025-10-09	1.5600	1.6400	1.5500	1.5500	-8.824%	78	4,331	-95.484%
2025-10-08	1.6800	1.7000	1.6500	1.7000	-12.821%	3	4,258	-95.882%
2025-10-06	1.6500	2.0000	1.6500	1.9500	+14.706%	45	4,257	-96.410%
2025-10-03	1.5800	2.0000	1.5600	1.7000	+3.659%	55	4,220	-95.882%
2025-10-02	1.7500	1.7500	1.4600	1.6400	+4.459%	84	4,184	-95.732%
2025-10-01	1.7500	1.7500	1.5700	1.5700	-12.778%	25	4,204	-95.541%
2025-09-30	2.0500	2.0500	1.8000	1.8000	-14.286%	18	4,183	-96.111%
2025-09-29	2.5000	2.5000	2.1000	2.1000	-6.667%	104	4,179	-96.667%
2025-09-26	2.4500	2.4500	2.2300	2.2500	-0.881%	79	4,283	-96.889%
2025-09-25	2.1500	2.2700	2.1500	2.2700	+3.182%	24	4,266	-96.916%
2025-09-24	2.6200	2.6200	2.2000	2.2000	-25.424%	181	4,263	-96.818%
2025-09-23	3.0000	3.0000	2.9500	2.9500	+3.509%	61	4,197	-97.627%
2025-09-22	3.5200	3.5200	2.8500	2.8500	-3.716%	124	4,235	-97.544%
2025-09-19	3.6300	3.8700	2.9600	2.9600	-2.951%	56	4,152	-97.635%
2025-09-18	2.8900	3.0500	2.8900	3.0500	+17.308%	32	4,171	-97.705%
2025-09-17	2.7700	2.8500	2.6000	2.6000	+0.775%	43	4,170	-97.308%
2025-09-16	2.6000	2.8500	2.3200	2.5800	-9.474%	318	4,213	-97.287%
2025-09-15	2.5500	3.0200	2.3900	2.8500	+23.913%	2,423	4,107	-97.544%
2025-09-12	2.3000	2.3000	2.3000	2.3000	-1.288%	737	1,927	-96.957%
2025-09-11	2.2800	2.3300	2.2800	2.3300	+19.487%	43	1,235	-96.996%
2025-08-27	1.9500	1.9500	1.9500	1.9500	-1.015%	1	1,237	-96.410%
2025-08-18	1.9700	1.9700	1.9700	1.9700	-7.512%	1	1,236	-96.447%
2025-08-15	2.1300	2.1300	2.1300	2.1300	-3.182%	1	1,235	-96.714%
2025-08-14	2.4000	2.4000	2.2000	2.2000	-6.383%	6	1,234	-96.818%
2025-08-13	2.3500	2.3500	2.3500	2.3500	-2.083%	1	1,233	-97.021%
2025-08-08	2.5000	2.6500	2.2500	2.4000	+50.000%	72	1,233	-97.083%
2025-08-07	1.7000	1.7000	1.6000	1.6000	-8.571%	3	1,288	-95.625%
2025-08-06	1.7500	1.7500	1.7500	1.7500	0.000%	1	1,287	-96.000%
2025-08-01	1.8500	1.8500	1.7500	1.7500	-22.222%	977	1,287	-96.000%
2025-07-29	2.2500	2.2500	2.2500	2.2500	-9.639%	1	678	-96.889%
2025-07-28	2.4900	2.4900	2.4900	2.4900	-4.231%	5	678	-97.189%
2025-07-24	2.6000	2.6000	2.6000	2.6000	-1.887%	1	678	-97.308%
2025-07-22	2.6500	2.6500	2.6500	2.6500	+19.369%	1	678	-97.358%
2025-07-21	2.3700	2.3700	2.2200	2.2200	-7.500%	3	678	-96.847%
2025-07-18	2.4000	2.4000	2.4000	2.4000	-2.041%	1	678	-97.083%
2025-07-15	2.4500	2.4500	2.4500	2.4500	+2.083%	1	678	-97.143%
2025-07-11	2.4000	2.4000	2.4000	2.4000	-4.000%	1	678	-97.083%
2025-07-10	2.6500	2.6500	2.5000	2.5000	+16.279%	9	678	-97.200%
2025-07-09	2.2500	2.2500	2.1500	2.1500	-6.522%	3	678	-96.744%
2025-07-08	2.3000	2.3000	2.3000	2.3000	+24.324%	1	679	-96.957%
2025-07-07	2.0000	2.0000	1.8500	1.8500	-13.953%	2	679	-96.216%
2025-07-03	2.3000	2.3000	2.1500	2.1500	+264.407%	2	677	-96.744%
2025-06-26	0.5800	0.5900	0.5800	0.5900	-54.615%	50	677	-88.136%
2025-05-28	1.3000	1.3000	1.3000	1.3000	+39.785%	1	677	-94.615%
2025-04-04	0.9300	0.9300	0.9300	0.9300	-1.064%	8	676	-92.473%
2025-04-03	1.1700	1.1700	0.9400	0.9400	-37.333%	5	680	-92.553%
2025-03-31	1.4200	1.5000	1.4200	1.5000	+3.448%	6	676	-95.333%
2025-03-10	1.4500	1.4500	1.4500	1.4500	-21.196%	4	682	-95.172%
2025-03-03	1.8400	1.8400	1.8400	1.8400	-21.702%	5	678	-96.196%
2025-02-21	2.3500	2.3500	2.3500	2.3500	-29.217%	2	683	-97.021%
2025-02-18	3.3100	3.3200	3.3100	3.3200	-9.041%	51	683	-97.892%
2025-02-10	3.6500	3.6500	3.6500	3.6500	+11.280%	6	632	-98.082%
2025-02-07	3.2800	3.2800	3.2800	3.2800	+4.127%	4	626	-97.866%
2025-02-06	3.1500	3.1500	3.1500	3.1500	+1.286%	21	624	-97.778%
2025-02-05	3.1200	3.1300	3.1100	3.1100	+6.873%	98	603	-97.749%
2025-02-04	3.1000	3.1000	2.9100	2.9100	-2.020%	18	505	-97.595%
2025-01-23	3.2000	3.4700	2.9700	2.9700	+56.316%	441	487	-97.643%
2025-01-10	1.9000	1.9000	1.9000	1.9000	-19.831%	82	46	-96.316%
2025-01-08	2.3900	2.3900	2.3700	2.3700	+13.942%	42	10	-97.046%
2024-12-20	2.0800	2.0800	2.0800	2.0800	+20.930%	1	10	-96.635%
2024-12-17	1.7200	1.7200	1.7200	1.7200	-16.908%	5	10	-95.930%
2024-12-12	2.0700	2.0700	2.0700	2.0700	+10.695%	5	10	-96.618%
2024-11-19	1.8700	1.8700	1.8700	1.8700	-31.502%	5	10	-96.257%
2024-10-21	2.7300	2.7300	2.7300	2.7300	0.000%	5	5	-97.436%