Dark

TRIP20270115P15
TRIP Jan 15 2027 15.00 Put (TRIP270115P00015000)
option OPRA

EOD

Sep 25, 2026

6.70+12.040%(+0.72)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	6.7000	6.7000	6.7000	6.7000	+12.040%	4	1,701	0.000%
2026-09-09	5.9800	5.9800	5.9800	5.9800	+1.528%	3	1,748	+12.040%
2026-09-04	5.8900	5.8900	5.8900	5.8900	+6.126%	6	1,751	+13.752%
2026-09-03	5.5500	5.5500	5.5500	5.5500	+11.000%	30	1,751	+20.721%
2026-08-28	5.8000	5.8000	5.0000	5.0000	-1.575%	32	1,795	+34.000%
2026-08-26	5.0000	5.0800	5.0000	5.0800	+7.856%	14	1,825	+31.890%
2026-08-19	4.7100	4.7100	4.7100	4.7100	+4.667%	6	1,836	+42.251%
2026-08-10	4.5000	4.5000	4.5000	4.5000	-1.532%	5	1,839	+48.889%
2026-08-06	3.8000	4.5700	3.8000	4.5700	+72.453%	48	1,839	+46.608%
2026-08-05	2.6500	2.6500	2.6500	2.6500	+1.923%	1	1,841	+152.830%
2026-07-15	2.6000	2.6000	2.6000	2.6000	-7.801%	3	1,841	+157.692%
2026-07-10	2.8200	2.8200	2.8200	2.8200	-1.053%	93	1,844	+137.589%
2026-07-01	2.9900	2.9900	2.8500	2.8500	+1.786%	2	1,790	+135.088%
2026-06-29	2.7500	2.8000	2.7500	2.8000	-18.841%	21	1,789	+139.286%
2026-06-25	3.4000	3.4500	3.4000	3.4500	+1.471%	6	1,769	+94.203%
2026-06-24	3.4000	3.4000	3.4000	3.4000	-5.556%	2	1,763	+97.059%
2026-06-22	3.5000	3.6000	3.5000	3.6000	-2.703%	9	1,761	+86.111%
2026-06-16	3.6500	3.7000	3.6500	3.7000	+8.824%	2	1,752	+81.081%
2026-06-15	3.1700	3.4000	3.1000	3.4000	-17.676%	77	1,675	+97.059%
2026-06-01	4.1300	4.1300	4.1300	4.1300	-30.821%	1	1,675	+62.228%
2026-05-13	5.9700	5.9700	5.9700	5.9700	+8.152%	7	1,675	+12.228%
2026-05-12	5.5200	5.5200	5.5200	5.5200	+17.447%	10	1,674	+21.377%
2026-05-06	4.6900	4.7000	4.6900	4.7000	+6.818%	200	1,674	+42.553%
2026-04-27	4.4000	4.4000	4.4000	4.4000	-4.348%	2	1,828	+52.273%
2026-04-24	4.6000	4.6000	4.6000	4.6000	+4.545%	4	1,829	+45.652%
2026-04-16	4.4000	4.4000	4.4000	4.4000	-6.383%	2	1,829	+52.273%
2026-04-09	4.7000	4.7000	4.7000	4.7000	-1.053%	1	1,829	+42.553%
2026-04-08	4.7500	4.7500	4.7500	4.7500	+5.556%	1	1,829	+41.053%
2026-04-06	4.5000	4.5000	4.5000	4.5000	-7.975%	1	1,829	+48.889%
2026-04-02	4.8900	4.8900	4.8900	4.8900	-14.211%	1	1,829	+37.014%
2026-03-23	5.6000	5.7000	5.6000	5.7000	-9.380%	12	1,829	+17.544%
2026-03-20	6.2900	6.2900	6.2900	6.2900	+2.946%	1	1,841	+6.518%
2026-03-19	6.1500	6.1500	6.1000	6.1100	+19.804%	22	1,842	+9.656%
2026-03-04	5.1000	5.1000	5.1000	5.1000	-5.556%	2	1,855	+31.373%
2026-02-25	5.4000	5.4000	5.4000	5.4000	+10.204%	10	1,867	+24.074%
2026-02-17	5.5000	5.5000	4.9000	4.9000	-14.336%	6	1,867	+36.735%
2026-02-13	5.5000	5.7700	5.2000	5.7200	+8.745%	40	1,834	+17.133%
2026-02-12	5.4000	5.4000	5.2000	5.2600	+36.623%	9	1,834	+27.376%
2026-02-05	3.8500	3.8500	3.8500	3.8500	0.000%	10	1,838	+74.026%
2026-02-03	3.8500	3.8500	3.8500	3.8500	+16.314%	3	1,848	+74.026%
2026-02-02	3.3100	3.3100	3.3100	3.3100	-3.779%	4	1,851	+102.417%
2026-01-27	3.4600	3.4600	3.4300	3.4400	+1.176%	3	1,853	+94.767%
2026-01-23	3.4500	3.4500	3.4000	3.4000	-15.000%	502	1,850	+97.059%
2026-01-20	3.5000	4.0000	3.5000	4.0000	+16.618%	30	2,180	+67.500%
2026-01-16	3.4300	3.4300	3.4300	3.4300	+7.188%	10	2,185	+95.335%
2026-01-15	3.2000	3.2000	3.2000	3.2000	+14.286%	1	2,185	+109.375%
2026-01-13	2.8000	2.8000	2.8000	2.8000	-5.085%	1	2,186	+139.286%
2026-01-07	2.9500	2.9500	2.9500	2.9500	+1.724%	15	2,187	+127.119%
2026-01-06	2.9300	2.9300	2.9000	2.9000	-1.695%	80	2,187	+131.034%
2026-01-02	3.0300	3.0300	2.9500	2.9500	-6.349%	16	2,267	+127.119%
2025-12-30	3.1500	3.1500	3.1500	3.1500	-3.963%	25	2,283	+112.698%
2025-12-29	3.2400	3.2800	3.2200	3.2800	+0.613%	7	2,308	+104.268%
2025-12-23	3.2500	3.2600	3.2200	3.2600	+2.839%	24	2,313	+105.521%
2025-12-22	3.2000	3.2000	3.1700	3.1700	-3.058%	20	2,337	+111.356%
2025-12-19	3.2400	3.2700	3.2400	3.2700	+7.213%	5	2,357	+104.893%
2025-12-18	3.0500	3.0500	3.0500	3.0500	-1.613%	2	2,362	+119.672%
2025-12-17	2.9600	3.1000	2.9600	3.1000	+6.897%	8	2,364	+116.129%
2025-12-09	2.9000	2.9000	2.9000	2.9000	+4.317%	20	2,372	+131.034%
2025-12-04	2.7800	2.7800	2.7800	2.7800	-7.947%	2	2,392	+141.007%
2025-12-01	3.0200	3.0200	3.0200	3.0200	+2.721%	11	2,394	+121.854%
2025-11-25	2.9500	2.9500	2.9400	2.9400	-3.289%	2	2,384	+127.891%
2025-11-24	3.0100	3.0500	3.0100	3.0400	-17.838%	24	2,386	+120.395%
2025-11-21	3.7000	3.7000	3.7000	3.7000	+4.816%	1	2,371	+81.081%
2025-11-20	3.5000	3.6000	3.5000	3.5300	+33.208%	18	2,372	+89.802%
2025-11-12	2.6500	2.6500	2.6500	2.6500	-7.986%	1	2,388	+152.830%
2025-11-10	2.8400	2.8900	2.8400	2.8800	+26.316%	5	2,389	+132.639%
2025-11-06	2.2800	2.2800	2.2800	2.2800	-24.000%	3	2,394	+193.860%
2025-11-05	3.1000	3.1000	2.8600	3.0000	0.000%	8	2,391	+123.333%
2025-11-04	2.9400	3.0000	2.9400	3.0000	+8.303%	18	2,393	+123.333%
2025-11-03	2.7700	2.7700	2.7700	2.7700	+7.364%	60	2,470	+141.877%
2025-10-23	2.5800	2.5800	2.5800	2.5800	-1.527%	1	2,470	+159.690%
2025-10-22	2.6200	2.6400	2.6200	2.6200	+16.444%	6	2,471	+155.725%
2025-10-21	2.2500	2.2500	2.2500	2.2500	-14.773%	4	2,477	+197.778%
2025-10-20	2.6400	2.6400	2.6400	2.6400	-9.278%	2	2,477	+153.788%
2025-10-16	2.6000	2.9100	2.6000	2.9100	+11.923%	101	2,475	+130.241%
2025-10-14	2.6000	2.6000	2.6000	2.6000	-16.933%	20	2,374	+157.692%
2025-10-10	3.1500	3.1500	2.9700	3.1300	+2.288%	54	2,374	+114.058%
2025-10-09	3.0600	3.0600	3.0600	3.0600	+4.437%	1	2,346	+118.954%
2025-10-08	2.9600	2.9600	2.9300	2.9300	-2.333%	2	2,347	+128.669%
2025-10-07	3.0000	3.0000	3.0000	3.0000	+9.489%	3	2,350	+123.333%
2025-10-06	2.7400	2.7400	2.7400	2.7400	-1.792%	10	2,350	+144.526%
2025-10-03	2.7400	2.7900	2.7400	2.7900	+2.574%	2	2,360	+140.143%
2025-10-02	2.7700	2.8400	2.7000	2.7200	+1.493%	62	2,360	+146.324%
2025-10-01	2.6800	2.6800	2.6800	2.6800	+5.098%	5	2,410	+150.000%
2025-09-30	2.5500	2.5500	2.5500	2.5500	+8.974%	6	2,415	+162.745%
2025-09-29	2.4500	2.4500	2.3400	2.3400	-0.426%	4	2,421	+186.325%
2025-09-26	2.3600	2.4500	2.3500	2.3500	+2.174%	18	2,425	+185.106%
2025-09-25	2.3000	2.3000	2.3000	2.3000	0.000%	20	2,407	+191.304%
2025-09-24	2.1200	2.3000	2.1200	2.3000	+13.861%	52	2,387	+191.304%
2025-09-22	2.0700	2.0700	1.8300	2.0200	+11.602%	217	2,395	+231.683%
2025-09-19	2.3300	2.5800	1.7100	1.8100	+0.556%	32	2,180	+270.166%
2025-09-18	1.8700	1.8700	1.7700	1.8000	-2.703%	32	2,201	+272.222%
2025-09-17	1.9500	1.9500	1.8500	1.8500	-9.314%	27	2,169	+262.162%
2025-09-16	1.8500	2.2500	1.8500	2.0400	+14.607%	99	2,188	+228.431%
2025-09-15	1.8600	2.0000	1.6500	1.7800	-8.718%	1,679	2,099	+276.404%
2025-09-12	1.9500	1.9500	1.9500	1.9500	+5.405%	1	540	+243.590%
2025-08-14	1.9100	1.9100	1.8500	1.8500	+2.210%	2	540	+262.162%
2025-08-11	1.9000	1.9000	1.8000	1.8100	-0.549%	512	540	+270.166%
2025-07-23	1.8200	1.8200	1.8200	1.8200	+1.111%	5	45	+268.132%
2025-07-15	1.8000	1.8000	1.8000	1.8000	-52.632%	1	40	+272.222%
2025-06-25	3.8000	3.8000	3.8000	3.8000	+5.556%	2	40	+76.316%
2025-06-24	3.6000	3.6000	3.6000	3.6000	-2.703%	2	38	+86.111%
2025-05-23	3.7000	3.7000	3.7000	3.7000	+23.746%	4	40	+81.081%
2025-05-13	2.9900	2.9900	2.9900	2.9900	-9.394%	2	40	+124.080%
2025-05-08	3.3000	3.3000	3.3000	3.3000	-8.333%	2	40	+103.030%
2025-05-07	3.5500	3.6000	3.5500	3.6000	-16.279%	4	40	+86.111%
2025-05-01	4.3000	4.3000	4.3000	4.3000	-3.587%	15	43	+55.814%
2025-04-30	4.5400	4.5600	4.4600	4.4600	+3.002%	11	32	+50.224%
2025-04-29	4.3300	4.3300	4.3300	4.3300	-6.882%	2	43	+54.734%
2025-04-23	4.6500	4.6500	4.6500	4.6500	-3.125%	3	45	+44.086%
2025-04-15	4.8000	4.8000	4.8000	4.8000	-0.415%	1	42	+39.583%
2025-04-14	4.8200	4.8200	4.8200	4.8200	-10.906%	1	41	+39.004%
2025-04-09	5.4100	5.4100	5.4100	5.4100	+38.363%	2	40	+23.845%
2025-04-04	4.5900	4.6000	3.9100	3.9100	+18.485%	26	38	+71.355%
2025-03-24	3.3000	3.3000	3.3000	3.3000	+22.222%	1	32	+103.030%
2025-02-04	2.7000	2.7000	2.7000	2.7000	-27.027%	1	33	+148.148%
2025-01-10	3.6000	3.7000	3.6000	3.7000	+2.778%	10	34	+81.081%
2025-01-08	3.6000	3.6000	3.6000	3.6000	-2.703%	13	16	+86.111%
2024-12-26	3.7000	3.7000	3.7000	3.7000	-9.756%	2	16	+81.081%
2024-12-13	4.0000	4.1000	4.0000	4.1000	+7.895%	14	14	+63.415%
2024-12-09	3.8000	3.8000	3.8000	3.8000	0.000%	1	14	+76.316%
2024-12-04	3.8000	3.8000	3.8000	3.8000	+2.703%	2	14	+76.316%
2024-11-11	3.7000	3.7000	3.7000	3.7000	+2.778%	2	13	+81.081%
2024-11-07	3.4000	3.6000	3.4000	3.6000	-10.000%	3	13	+86.111%
2024-10-09	4.0000	4.0000	4.0000	4.0000	-2.439%	5	11	+67.500%
2024-09-17	4.2300	4.2300	4.1000	4.1000	0.000%	6	6	+63.415%