Dark

TRIP20270115P8
TRIP Jan 15 2027 8.00 Put (TRIP270115P00008000)
option OPRA

EOD

Oct 1, 2026

0.7000-9.091%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7000	0.7000	0.7000	0.7000	-9.091%	1	65,918	0.000%
2026-09-29	0.8000	0.8000	0.7700	0.7700	+2.667%	3	65,918	-9.091%
2026-09-25	0.7100	0.7500	0.6800	0.7500	-10.714%	60	65,916	-6.667%
2026-09-24	0.8200	0.8500	0.8200	0.8400	-8.696%	769	65,860	-16.667%
2026-09-23	0.9200	0.9200	0.9200	0.9200	+22.667%	1	65,108	-23.913%
2026-09-22	0.7000	0.7500	0.7000	0.7500	+17.188%	35	65,107	-6.667%
2026-09-18	0.6400	0.6400	0.6400	0.6400	-1.538%	1	65,077	+9.375%
2026-09-17	0.6500	0.6500	0.6500	0.6500	+8.333%	1	65,076	+7.692%
2026-09-14	0.6500	0.6500	0.6000	0.6000	-14.286%	118	65,076	+16.667%
2026-09-10	0.7000	0.8000	0.7000	0.7000	0.000%	15,080	65,071	0.000%
2026-09-09	0.7000	0.7000	0.6000	0.7000	+14.754%	339	49,991	0.000%
2026-09-08	0.6000	0.6500	0.6000	0.6100	+22.000%	83	49,656	+14.754%
2026-09-03	0.5000	0.5100	0.5000	0.5000	-41.176%	10	49,573	+40.000%
2026-09-01	0.8500	0.8500	0.8500	0.8500	+88.889%	20	49,563	-17.647%
2026-08-31	0.5000	0.5000	0.4500	0.4500	0.000%	252	49,543	+55.556%
2026-08-28	0.4000	0.4500	0.4000	0.4500	-10.000%	6	49,293	+55.556%
2026-08-27	0.5000	0.5000	0.5000	0.5000	+25.000%	7	49,293	+40.000%
2026-08-26	0.4500	0.4500	0.4000	0.4000	0.000%	101	49,286	+75.000%
2026-08-25	0.4000	0.4000	0.4000	0.4000	-2.439%	16	49,186	+75.000%
2026-08-24	0.4100	0.4100	0.3900	0.4100	-21.154%	91	49,186	+70.732%
2026-08-21	0.5000	0.5500	0.4300	0.5200	+18.182%	793	49,123	+34.615%
2026-08-20	0.4500	0.4600	0.4400	0.4400	+10.000%	550	48,362	+59.091%
2026-08-19	0.4500	0.4500	0.3800	0.4000	-11.111%	42	47,822	+75.000%
2026-08-18	0.4500	0.4500	0.4500	0.4500	0.000%	147	47,782	+55.556%
2026-08-17	0.4500	0.4500	0.4500	0.4500	+12.500%	151	47,637	+55.556%
2026-08-14	0.4000	0.4000	0.4000	0.4000	-6.977%	3	47,487	+75.000%
2026-08-13	0.5200	0.5200	0.4300	0.4300	-4.444%	2	47,487	+62.791%
2026-08-12	0.4500	0.4500	0.4500	0.4500	0.000%	1	47,487	+55.556%
2026-08-11	0.4500	0.4500	0.4500	0.4500	0.000%	9	47,488	+55.556%
2026-08-10	0.4500	0.4500	0.4400	0.4500	0.000%	62	47,488	+55.556%
2026-08-07	0.5500	0.5500	0.4500	0.4500	-22.414%	30	47,441	+55.556%
2026-08-06	0.4900	0.5800	0.4900	0.5800	+93.333%	32	47,441	+20.690%
2026-07-28	0.3000	0.3000	0.3000	0.3000	-25.000%	5	47,421	+133.333%
2026-07-15	0.3500	0.4000	0.3500	0.4000	+14.286%	3	47,426	+75.000%
2026-07-13	0.3500	0.3500	0.3500	0.3500	-12.500%	1	47,428	+100.000%
2026-07-02	0.4000	0.4000	0.4000	0.4000	+14.286%	1	47,428	+75.000%
2026-06-30	0.3500	0.3500	0.3500	0.3500	-33.962%	50	47,428	+100.000%
2026-06-18	0.5300	0.5300	0.5300	0.5300	+17.778%	15	47,451	+32.075%
2026-06-15	0.6200	0.6200	0.4500	0.4500	-34.783%	2	47,451	+55.556%
2026-06-12	0.7900	0.7900	0.6900	0.6900	+7.812%	15	47,451	+1.449%
2026-06-11	0.6500	0.6500	0.6000	0.6400	-1.538%	3	47,451	+9.375%
2026-06-09	0.6500	0.6500	0.6500	0.6500	+18.182%	1	47,452	+7.692%
2026-06-05	0.6000	0.6000	0.5500	0.5500	-5.172%	46	47,453	+27.273%
2026-06-03	0.6000	0.6000	0.5600	0.5800	-6.452%	11	47,499	+20.690%
2026-06-02	0.6200	0.6200	0.6200	0.6200	-40.952%	1	47,510	+12.903%
2026-05-15	1.0500	1.0500	1.0500	1.0500	-4.545%	1	47,511	-33.333%
2026-05-13	1.1000	1.1000	1.1000	1.1000	+10.000%	1	47,512	-36.364%
2026-05-12	1.0000	1.0000	1.0000	1.0000	+5.263%	1	47,512	-30.000%
2026-05-11	0.8500	0.9500	0.8500	0.9500	+11.765%	21	47,512	-26.316%
2026-05-08	0.8000	0.8500	0.8000	0.8500	+30.769%	15	47,531	-17.647%
2026-05-07	0.7000	0.7000	0.6500	0.6500	-7.143%	210	47,516	+7.692%
2026-05-06	0.6500	0.7500	0.6500	0.7000	+4.478%	156	47,526	0.000%
2026-05-05	0.6700	0.6700	0.6700	0.6700	-4.286%	1	47,520	+4.478%
2026-05-04	0.7000	0.7000	0.7000	0.7000	-12.500%	1	47,519	0.000%
2026-04-22	0.8000	0.8000	0.8000	0.8000	+6.667%	16	47,518	-12.500%
2026-04-21	0.7500	0.7500	0.7500	0.7500	-6.250%	2	47,514	-6.667%
2026-04-20	0.8000	0.8000	0.8000	0.8000	0.000%	15	47,514	-12.500%
2026-04-17	0.8000	0.8000	0.8000	0.8000	-5.882%	5	47,499	-12.500%
2026-04-13	0.7500	0.8500	0.7500	0.8500	0.000%	22	47,494	-17.647%
2026-04-10	0.8500	0.8500	0.8500	0.8500	0.000%	1	47,494	-17.647%
2026-04-09	0.9000	0.9000	0.8500	0.8500	0.000%	2	47,495	-17.647%
2026-04-06	0.8500	0.8500	0.8500	0.8500	-21.296%	2	47,495	-17.647%
2026-04-01	1.0800	1.0800	1.0800	1.0800	-13.600%	1	47,495	-35.185%
2026-03-30	1.2500	1.2500	1.2500	1.2500	+5.932%	2	47,496	-44.000%
2026-03-24	1.1800	1.1800	1.1800	1.1800	-15.714%	1	47,498	-40.678%
2026-03-20	1.4000	1.4000	1.4000	1.4000	+12.000%	65	47,497	-50.000%
2026-03-18	1.2500	1.2500	1.2500	1.2500	+25.000%	1	47,432	-44.000%
2026-03-17	1.0000	1.0000	1.0000	1.0000	-23.077%	25	47,433	-30.000%
2026-03-13	1.2000	1.3000	1.2000	1.3000	-7.143%	26	47,445	-46.154%
2026-03-12	1.4000	1.5000	1.4000	1.4000	+12.000%	39	47,420	-50.000%
2026-03-11	1.2500	1.2500	1.2500	1.2500	+4.167%	20	47,383	-44.000%
2026-03-09	1.2000	1.2000	1.2000	1.2000	0.000%	2	47,383	-41.667%
2026-02-27	1.2000	1.2000	1.2000	1.2000	0.000%	10	47,387	-41.667%
2026-02-23	1.1500	1.2000	1.1400	1.2000	+42.857%	271	47,387	-41.667%
2026-02-20	0.8400	0.8400	0.8400	0.8400	-17.647%	10	47,335	-16.667%
2026-02-19	1.0900	1.1000	1.0200	1.0200	-8.108%	26	47,325	-31.373%
2026-02-18	1.1100	1.1100	1.1100	1.1100	+11.000%	1	47,300	-36.937%
2026-02-17	1.0500	1.0500	1.0000	1.0000	-16.667%	102	47,300	-30.000%
2026-02-13	1.1000	1.2400	1.1000	1.2000	+9.091%	507	47,175	-41.667%
2026-02-12	0.7500	1.1500	0.7500	1.1000	+83.333%	95	47,175	-36.364%
2026-02-10	0.6000	0.6000	0.6000	0.6000	-7.692%	1	47,107	+16.667%
2026-02-09	0.6500	0.6500	0.6500	0.6500	+8.333%	1	47,106	+7.692%
2026-01-29	0.5600	0.6000	0.5500	0.6000	-3.226%	27,013	47,105	+16.667%
2026-01-23	0.5700	0.6200	0.5700	0.6200	+3.333%	20,003	20,108	+12.903%
2026-01-15	0.5500	0.6000	0.5500	0.6000	+3.448%	40	105	+16.667%
2025-12-30	0.5800	0.5800	0.5800	0.5800	-6.452%	25	65	+20.690%
2025-12-22	0.6200	0.6200	0.6200	0.6200	+31.915%	1	90	+12.903%
2025-12-11	0.4700	0.4700	0.4700	0.4700	-12.963%	1	88	+48.936%
2025-12-09	0.5000	0.5400	0.5000	0.5400	+10.204%	3	88	+29.630%
2025-12-03	0.4900	0.4900	0.4900	0.4900	-30.000%	1	87	+42.857%
2025-11-20	0.6000	0.7000	0.6000	0.7000	+75.000%	20	86	0.000%
2025-09-24	0.4000	0.4000	0.4000	0.4000	+42.857%	1	71	+75.000%
2025-09-19	0.2000	0.2800	0.2000	0.2800	-17.647%	25	70	+150.000%
2025-09-17	0.3400	0.3400	0.3400	0.3400	-8.108%	2	71	+105.882%
2025-09-15	0.3700	0.3700	0.3700	0.3700	-67.826%	50	71	+89.189%
2025-03-19	1.1500	1.1500	1.1500	1.1500	+35.294%	1	21	-39.130%
2025-01-10	0.8500	0.8500	0.8500	0.8500	0.000%	40	20	-17.647%