Dark

TRIP20270115P10
TRIP Jan 15 2027 10.00 Put (TRIP270115P00010000)
option OPRA

EOD

Sep 24, 2026

2.25+2.273%(+0.05)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.2500	2.2500	2.2500	2.2500	+2.273%	30	867	0.000%
2026-09-23	2.1100	2.2000	2.0500	2.2000	+34.146%	52	867	+2.273%
2026-09-17	1.6400	1.6400	1.6400	1.6400	+13.103%	1	851	+37.195%
2026-09-14	1.5200	1.5200	1.4500	1.4500	-13.174%	10	851	+55.172%
2026-09-09	1.7800	1.7800	1.6700	1.6700	+5.031%	2	841	+34.731%
2026-09-08	1.5900	1.5900	1.5900	1.5900	+7.432%	2	841	+41.509%
2026-09-04	1.4800	1.4800	1.4800	1.4800	+18.400%	5	838	+52.027%
2026-08-27	1.2500	1.2500	1.2500	1.2500	+4.167%	10	838	+80.000%
2026-08-26	1.2000	1.2000	1.2000	1.2000	+4.348%	51	848	+87.500%
2026-08-24	1.1000	1.1500	1.1000	1.1500	-6.504%	14	813	+95.652%
2026-08-21	1.2300	1.2300	1.2300	1.2300	+2.500%	1	802	+82.927%
2026-08-20	1.2000	1.2000	1.2000	1.2000	0.000%	1	802	+87.500%
2026-08-17	1.2000	1.2300	1.2000	1.2000	+9.091%	30	801	+87.500%
2026-08-12	1.1500	1.1500	1.1000	1.1000	-4.348%	30	771	+104.545%
2026-08-10	1.1500	1.1500	1.1500	1.1500	-1.709%	10	749	+95.652%
2026-08-07	1.1000	1.1700	1.1000	1.1700	-10.000%	3	739	+92.308%
2026-08-06	1.1500	1.3000	1.1000	1.3000	+116.667%	681	737	+73.077%
2026-08-03	0.6000	0.6000	0.6000	0.6000	-7.692%	3	1,114	+275.000%
2026-07-20	0.6000	0.6500	0.6000	0.6500	-13.333%	52	1,113	+246.154%
2026-07-16	0.7500	0.7500	0.7500	0.7500	+8.696%	1	1,114	+200.000%
2026-07-13	0.6900	0.6900	0.6900	0.6900	-10.390%	6	1,113	+226.087%
2026-07-10	0.7700	0.7700	0.7700	0.7700	-3.750%	93	1,107	+192.208%
2026-07-09	0.8500	0.8500	0.8000	0.8000	-5.882%	31	1,046	+181.250%
2026-07-08	0.8500	0.8500	0.8500	0.8500	+13.333%	1	1,016	+164.706%
2026-07-07	0.7500	0.7500	0.7500	0.7500	0.000%	1	1,016	+200.000%
2026-07-06	0.7500	0.7500	0.7500	0.7500	+7.143%	45	1,016	+200.000%
2026-07-02	0.7000	0.7000	0.7000	0.7000	-12.500%	5	1,056	+221.429%
2026-07-01	0.8000	0.8000	0.8000	0.8000	-15.789%	1	1,056	+181.250%
2026-06-25	0.9500	0.9500	0.9500	0.9500	-5.941%	1	1,056	+136.842%
2026-06-22	1.0000	1.0100	1.0000	1.0100	+6.316%	21	1,056	+122.772%
2026-06-16	0.9500	0.9500	0.9500	0.9500	-26.923%	3	1,036	+136.842%
2026-06-11	1.3000	1.3000	1.3000	1.3000	+4.000%	2	1,033	+73.077%
2026-06-04	1.2500	1.2500	1.2500	1.2500	-37.186%	3	1,033	+80.000%
2026-05-20	1.9900	1.9900	1.9900	1.9900	+43.165%	1	1,036	+13.065%
2026-05-06	1.3900	1.3900	1.3900	1.3900	-7.333%	1	1,037	+61.871%
2026-04-24	1.5000	1.5000	1.5000	1.5000	-2.597%	1	1,037	+50.000%
2026-04-10	1.5000	1.5400	1.5000	1.5400	+3.356%	2	1,045	+46.104%
2026-04-09	1.4900	1.4900	1.4900	1.4900	-17.222%	1	1,044	+51.007%
2026-04-01	1.8000	1.8000	1.8000	1.8000	-29.412%	1	1,044	+25.000%
2026-03-30	2.5500	2.5500	2.5500	2.5500	+15.909%	1	1,044	-11.765%
2026-03-24	2.0500	2.2000	2.0500	2.2000	+18.919%	187	1,044	+2.273%
2026-03-23	1.8500	1.8500	1.8500	1.8500	-18.860%	2	965	+21.622%
2026-03-20	2.2800	2.2800	2.2800	2.2800	+1.333%	2	965	-1.316%
2026-03-16	2.2500	2.2500	2.2000	2.2500	-5.063%	608	966	0.000%
2026-03-13	2.3700	2.3700	2.3700	2.3700	+15.610%	2	366	-5.063%
2026-03-03	2.2500	2.2500	2.0500	2.0500	-2.381%	12	366	+9.756%
2026-02-23	2.0200	2.1000	2.0200	2.1000	+10.526%	55	354	+7.143%
2026-02-19	1.8500	1.9000	1.8500	1.9000	+2.703%	3	299	+18.421%
2026-02-13	2.0000	2.2500	1.8500	1.8500	+4.520%	5	296	+21.622%
2026-02-12	1.5000	1.8000	1.5000	1.7700	+22.069%	102	296	+27.119%
2026-02-11	1.4500	1.4500	1.4500	1.4500	+14.173%	1	197	+55.172%
2026-02-06	1.2500	1.2700	1.2500	1.2700	-5.926%	53	196	+77.165%
2026-02-03	1.2500	1.3500	1.2500	1.3500	+19.469%	4	199	+66.667%
2026-01-23	1.1300	1.1300	1.1300	1.1300	+5.607%	5	196	+99.115%
2026-01-14	0.9200	1.0700	0.9200	1.0700	+18.889%	4	191	+110.280%
2026-01-07	0.9000	0.9000	0.9000	0.9000	-5.263%	2	188	+150.000%
2026-01-02	0.9500	0.9500	0.9500	0.9500	-7.767%	2	188	+136.842%
2025-12-24	1.0300	1.0300	1.0300	1.0300	+7.292%	10	177	+118.447%
2025-12-02	0.9600	0.9600	0.9600	0.9600	-4.000%	1	177	+134.375%
2025-11-24	0.9800	1.2000	0.9800	1.0000	+3.093%	10	177	+125.000%
2025-11-17	0.9700	0.9700	0.9700	0.9700	-7.619%	10	168	+131.959%
2025-10-14	1.0500	1.0500	1.0500	1.0500	+5.000%	10	168	+114.286%
2025-10-13	1.0000	1.0000	1.0000	1.0000	+11.111%	8	178	+125.000%
2025-10-02	0.9000	0.9000	0.9000	0.9000	+47.541%	1	170	+150.000%
2025-09-19	0.6100	0.6100	0.6100	0.6100	-4.688%	1	169	+268.852%
2025-09-17	0.6900	0.6900	0.6400	0.6400	+6.667%	2	169	+251.563%
2025-09-15	0.6000	0.6900	0.5600	0.6000	-4.762%	5	170	+275.000%
2025-09-12	0.7000	0.7000	0.6300	0.6300	+5.000%	2	168	+257.143%
2025-09-11	0.6700	0.6700	0.6000	0.6000	-10.448%	2	168	+275.000%
2025-09-10	0.7500	0.7500	0.6500	0.6700	+3.077%	6	168	+235.821%
2025-09-08	0.7000	0.7000	0.6500	0.6500	+10.169%	2	167	+246.154%
2025-09-05	0.7100	0.7100	0.5900	0.5900	-14.493%	2	167	+281.356%
2025-09-04	0.7600	0.7600	0.6900	0.6900	-1.429%	2	167	+226.087%
2025-09-03	0.7900	0.7900	0.7000	0.7000	-5.405%	2	167	+221.429%
2025-09-02	0.8100	0.8100	0.7400	0.7400	+8.824%	2	168	+204.054%
2025-08-25	0.7700	0.7700	0.6800	0.6800	-12.821%	2	168	+230.882%
2025-08-07	0.8400	0.8400	0.7800	0.7800	+6.849%	2	168	+188.462%
2025-07-23	0.7300	0.7300	0.7300	0.7300	-2.667%	5	167	+208.219%
2025-07-17	0.7500	0.7500	0.7500	0.7500	-6.250%	1	163	+200.000%
2025-07-03	0.8000	0.8000	0.8000	0.8000	-44.828%	88	168	+181.250%
2025-06-25	1.4000	1.4500	1.4000	1.4500	+10.687%	12	171	+55.172%
2025-06-13	1.3100	1.3100	1.3100	1.3100	+15.929%	90	166	+71.756%
2025-05-13	1.1300	1.1300	1.1300	1.1300	-38.919%	2	128	+99.115%
2025-04-29	1.8500	1.8500	1.8500	1.8500	-2.116%	6	129	+21.622%
2025-04-04	1.8900	1.8900	1.8900	1.8900	+53.659%	50	123	+19.048%
2025-03-28	1.2300	1.2300	1.2300	1.2300	-24.540%	50	123	+82.927%
2025-03-19	1.6300	1.6300	1.6300	1.6300	+4.487%	1	98	+38.037%
2025-03-03	1.5600	1.5600	1.5600	1.5600	+95.000%	5	97	+44.231%
2025-01-24	0.8000	0.8000	0.8000	0.8000	-46.667%	176	97	+181.250%
2024-12-30	1.5000	1.5000	1.5000	1.5000	-15.730%	2	9	+50.000%
2024-12-13	1.7800	1.7800	1.7800	1.7800	+7.229%	2	9	+26.404%
2024-12-09	1.6600	1.6600	1.6600	1.6600	+16.901%	2	8	+35.542%
2024-11-07	1.4200	1.4200	1.4200	1.4200	+12.698%	1	6	+58.451%
2024-11-05	0.7900	1.2600	0.7900	1.2600	0.000%	5	5	+78.571%