Dark

TRIP20270115C25
TRIP Jan 15 2027 25.00 Call (TRIP270115C00025000)
option OPRA

Inactive

Sep 1, 2026

0.0500-50.000%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.0500	0.0500	0.0500	0.0500	-50.000%	1	4,721	0.000%
2026-08-26	0.1000	0.1000	0.1000	0.1000	+100.000%	65	4,722	-50.000%
2026-08-21	0.0500	0.0500	0.0500	0.0500	0.000%	1	4,787	0.000%
2026-08-06	0.0500	0.0500	0.0500	0.0500	-80.000%	6	4,787	0.000%
2026-08-03	0.2500	0.2500	0.2500	0.2500	0.000%	3	4,793	-80.000%
2026-07-24	0.2500	0.2500	0.2500	0.2500	+25.000%	4	4,793	-80.000%
2026-07-23	0.2000	0.2000	0.2000	0.2000	-42.857%	14	4,793	-75.000%
2026-07-16	0.3500	0.3500	0.3500	0.3500	+16.667%	4	4,793	-85.714%
2026-07-07	0.3000	0.3000	0.3000	0.3000	0.000%	93	4,797	-83.333%
2026-07-06	0.3000	0.3000	0.3000	0.3000	0.000%	2	4,797	-83.333%
2026-06-30	0.3000	0.3000	0.3000	0.3000	+100.000%	4	4,797	-83.333%
2026-06-25	0.2500	0.2500	0.1500	0.1500	-40.000%	3	4,797	-66.667%
2026-06-15	0.2500	0.2500	0.2500	0.2500	+92.308%	2	4,796	-80.000%
2026-05-29	0.1300	0.1300	0.1300	0.1300	+160.000%	1	4,796	-61.538%
2026-05-12	0.0500	0.0500	0.0500	0.0500	-66.667%	5	4,796	0.000%
2026-04-21	0.1500	0.1500	0.1500	0.1500	+200.000%	1	4,801	-66.667%
2026-03-16	0.0500	0.0500	0.0500	0.0500	0.000%	1	4,801	0.000%
2026-03-12	0.0500	0.0500	0.0500	0.0500	-66.667%	1	4,800	0.000%
2026-03-10	0.1500	0.1500	0.1500	0.1500	+36.364%	1	4,799	-66.667%
2026-02-17	0.0800	0.1400	0.0800	0.1100	+10.000%	7	4,799	-54.545%
2026-02-13	0.1000	0.1000	0.1000	0.1000	-60.000%	3	4,791	-50.000%
2026-02-11	0.2500	0.2500	0.2500	0.2500	0.000%	60	4,791	-80.000%
2026-02-05	0.2500	0.2500	0.2500	0.2500	0.000%	1	4,791	-80.000%
2026-02-04	0.2700	0.2700	0.2500	0.2500	+4.167%	3	4,791	-80.000%
2026-02-03	0.2500	0.2500	0.2400	0.2400	-36.842%	28	4,793	-79.167%
2026-01-23	0.3500	0.3800	0.3500	0.3800	-15.556%	2	4,820	-86.842%
2026-01-21	0.4500	0.4500	0.4500	0.4500	+28.571%	1	4,818	-88.889%
2026-01-20	0.3500	0.3500	0.3500	0.3500	-12.500%	5	4,819	-85.714%
2026-01-16	0.4000	0.4300	0.4000	0.4000	+8.108%	5	4,819	-87.500%
2026-01-14	0.5000	0.5000	0.3700	0.3700	-43.077%	51	4,819	-86.486%
2026-01-06	0.6500	0.6500	0.6500	0.6500	0.000%	2	4,819	-92.308%
2026-01-05	0.6500	0.6500	0.6500	0.6500	+18.182%	1	4,820	-92.308%
2026-01-02	0.5500	0.5500	0.5500	0.5500	-5.172%	1	4,820	-90.909%
2025-12-31	0.5800	0.5800	0.5800	0.5800	-9.375%	1	5,229	-91.379%
2025-12-30	0.5500	0.7500	0.3800	0.6400	+28.000%	7,163	5,229	-92.188%
2025-12-29	0.5500	0.5500	0.4500	0.5000	-5.660%	17	7,308	-90.000%
2025-12-26	0.5300	0.5300	0.5300	0.5300	-7.018%	8	7,308	-90.566%
2025-12-23	0.5700	0.5700	0.5700	0.5700	+3.636%	1	7,316	-91.228%
2025-12-18	0.5500	0.5500	0.5500	0.5500	-26.667%	1	7,316	-90.909%
2025-12-15	0.8000	0.8000	0.7500	0.7500	-6.250%	4	7,316	-93.333%
2025-12-05	0.8000	0.8000	0.8000	0.8000	+6.667%	1	7,316	-93.750%
2025-12-04	0.7500	0.7500	0.7500	0.7500	-15.730%	2	7,316	-93.333%
2025-12-01	0.7000	0.8900	0.7000	0.8900	+78.000%	23	7,316	-94.382%
2025-11-21	0.5000	0.5000	0.5000	0.5000	-18.033%	1	7,308	-90.000%
2025-11-20	0.6100	0.6100	0.6100	0.6100	-44.545%	2	7,308	-91.803%
2025-10-31	1.1000	1.1000	1.1000	1.1000	-15.385%	1	7,308	-95.455%
2025-10-29	1.3000	1.3000	1.3000	1.3000	0.000%	409	7,308	-96.154%
2025-10-27	1.3000	1.3000	1.3000	1.3000	-7.143%	5	6,901	-96.154%
2025-10-24	1.4000	1.4000	1.4000	1.4000	+16.667%	20	6,901	-96.429%
2025-10-22	1.2000	1.2000	1.2000	1.2000	+4.348%	1	6,901	-95.833%
2025-10-20	1.1500	1.1500	1.1500	1.1500	+15.000%	5	6,901	-95.652%
2025-10-10	1.0000	1.0000	1.0000	1.0000	+5.263%	1	6,901	-95.000%
2025-10-09	0.9500	0.9500	0.9500	0.9500	-5.000%	1	6,901	-94.737%
2025-10-08	1.0000	1.0000	1.0000	1.0000	-9.091%	1	6,901	-95.000%
2025-10-06	1.1400	1.2000	1.1000	1.1000	+0.917%	24	6,901	-95.455%
2025-10-03	0.9500	1.1000	0.9500	1.0900	+9.000%	5	6,899	-95.413%
2025-10-02	0.9500	1.0000	0.9500	1.0000	-13.043%	23	6,899	-95.000%
2025-09-30	1.0000	1.1500	1.0000	1.1500	-20.690%	7	6,900	-95.652%
2025-09-29	1.4500	1.4500	1.4500	1.4500	-0.685%	10	6,900	-96.552%
2025-09-26	1.4600	1.4600	1.4600	1.4600	+0.690%	2	6,900	-96.575%
2025-09-25	1.4000	1.4500	1.4000	1.4500	+16.000%	12	6,902	-96.552%
2025-09-24	1.6500	1.6500	1.2500	1.2500	-39.024%	24	6,902	-96.000%
2025-09-23	2.0500	2.0500	2.0500	2.0500	-14.583%	2	6,902	-97.561%
2025-09-19	2.1000	2.4000	2.1000	2.4000	+20.000%	796	6,900	-97.917%
2025-09-18	2.0000	2.0000	1.2500	2.0000	+6.383%	481	6,120	-97.500%
2025-09-17	1.5900	1.8800	1.5800	1.8800	+4.444%	67	5,649	-97.340%
2025-09-16	1.5600	1.8000	1.5000	1.8000	-5.263%	19	5,584	-97.222%
2025-09-15	1.6000	1.9000	1.5500	1.9000	+65.217%	426	5,584	-97.368%
2025-09-12	1.1500	1.1500	1.1500	1.1500	-11.538%	5	5,331	-95.652%
2025-09-11	1.4000	1.4000	1.3000	1.3000	-3.704%	1,461	5,331	-96.154%
2025-09-10	1.3500	1.3500	1.3500	1.3500	+42.105%	323	3,875	-96.296%
2025-09-02	1.0600	1.1200	0.9000	0.9500	-19.492%	1,516	3,552	-94.737%
2025-08-29	1.1800	1.2500	1.1000	1.1800	-18.621%	503	1,776	-95.763%
2025-08-13	1.4500	1.4500	1.4500	1.4500	0.000%	101	1,776	-96.552%
2025-08-11	1.4500	1.4500	1.4500	1.4500	-3.333%	3	1,700	-96.552%
2025-08-08	1.6000	1.8500	1.5000	1.5000	+42.857%	54	1,700	-96.667%
2025-08-04	1.0500	1.0500	1.0500	1.0500	-22.222%	55	1,746	-95.238%
2025-08-01	1.3500	1.3500	1.3500	1.3500	-22.857%	130	1,801	-96.296%
2025-07-23	1.7500	1.7500	1.7500	1.7500	+15.894%	30	1,727	-97.143%
2025-07-18	1.4500	1.5100	1.4500	1.5100	-5.625%	8	1,697	-96.689%
2025-07-15	1.6000	1.6000	1.6000	1.6000	-8.571%	12	1,693	-96.875%
2025-07-14	1.6000	1.7800	1.6000	1.7500	+6.061%	533	1,697	-97.143%
2025-07-11	1.6500	1.6500	1.6500	1.6500	0.000%	2	1,549	-96.970%
2025-07-10	1.6500	1.6500	1.6500	1.6500	+3.125%	1	1,551	-96.970%
2025-07-09	1.6000	1.6000	1.6000	1.6000	+7.383%	10	1,551	-96.875%
2025-07-07	1.4900	1.4900	1.4900	1.4900	+12.879%	2	1,551	-96.644%
2025-07-03	0.7500	1.3200	0.7500	1.3200	+103.077%	15	1,546	-96.212%
2025-06-12	0.6500	0.6500	0.6500	0.6500	-18.750%	30	1,546	-92.308%
2025-05-28	0.8000	0.8000	0.8000	0.8000	-20.000%	1	1,546	-93.750%
2025-05-15	1.0000	1.0000	1.0000	1.0000	-18.033%	2	1,547	-95.000%
2025-05-14	1.2000	1.2300	1.2000	1.2200	+7.965%	4	1,547	-95.902%
2025-05-13	1.1300	1.1300	1.1300	1.1300	+7.619%	2	1,545	-95.575%
2025-05-12	1.1500	1.1500	1.0500	1.0500	+1.942%	340	1,543	-95.238%
2025-05-08	1.0300	1.0300	1.0300	1.0300	-7.207%	1	1,327	-95.146%
2025-05-07	0.7000	1.1100	0.5500	1.1100	+122.000%	973	1,326	-95.495%
2025-04-07	0.5000	0.5000	0.5000	0.5000	-41.176%	4	361	-90.000%
2025-03-11	0.8500	0.8500	0.8500	0.8500	-38.406%	2	361	-94.118%
2025-03-10	1.3800	1.3800	1.3800	1.3800	+45.263%	10	361	-96.377%
2025-03-05	0.9500	0.9500	0.9500	0.9500	-20.833%	2	361	-94.737%
2025-02-27	1.2000	1.2500	1.2000	1.2000	-17.241%	3	365	-95.833%
2025-02-21	1.4500	1.4500	1.4500	1.4500	-28.571%	2	365	-96.552%
2025-02-19	2.0300	2.0300	2.0300	2.0300	+1.500%	2	365	-97.537%
2025-01-22	2.0000	2.0000	2.0000	2.0000	-0.990%	1	365	-97.500%
2025-01-17	2.0200	2.0200	2.0200	2.0200	+36.486%	2	365	-97.525%
2025-01-10	1.5500	1.5500	1.4500	1.4800	-20.856%	8	365	-96.622%
2025-01-07	1.8700	1.8700	1.8700	1.8700	+6.857%	2	366	-97.326%
2024-12-31	1.7500	1.7500	1.7500	1.7500	+2.941%	1	365	-97.143%
2024-12-30	1.7000	1.7000	1.7000	1.7000	+21.429%	2	365	-97.059%
2024-12-23	1.4100	1.4100	1.4000	1.4000	-9.677%	51	365	-96.429%
2024-12-20	1.3100	1.5500	1.3100	1.5500	+5.442%	131	331	-96.774%
2024-12-19	1.3900	1.5100	1.3800	1.4700	-31.628%	225	232	-96.599%
2024-12-09	2.1500	2.1500	2.1500	2.1500	+31.902%	2	7	-97.674%
2024-12-02	1.6300	1.6300	1.6300	1.6300	+12.414%	1	5	-96.933%
2024-11-19	1.4500	1.4500	1.4500	1.4500	-14.201%	5	6	-96.552%
2024-11-13	1.6900	1.6900	1.6900	1.6900	+30.000%	5	6	-97.041%
2024-09-17	1.3000	1.3000	1.3000	1.3000	0.000%	1	1	-96.154%