Dark

TRIP20271217C20
TRIP Dec 17 2027 20.00 Call (TRIP271217C00020000)
option OPRA

EOD

Oct 1, 2026

0.2800-15.152%(-0.0500)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2800	0.2800	0.2800	0.2800	-15.152%	40	11,327	0.000%
2026-09-30	0.3300	0.3300	0.3300	0.3300	+3.125%	10	11,327	-15.152%
2026-09-17	0.3500	0.3500	0.3200	0.3200	-20.000%	135	11,327	-12.500%
2026-09-14	0.3500	0.4000	0.3500	0.4000	+33.333%	3	11,450	-30.000%
2026-09-09	0.3500	0.3500	0.3000	0.3000	-14.286%	5	11,450	-6.667%
2026-09-08	0.4000	0.4000	0.3500	0.3500	-12.500%	7	11,452	-20.000%
2026-09-03	0.4000	0.4000	0.4000	0.4000	-27.273%	1	11,457	-30.000%
2026-08-31	0.5500	0.5500	0.5500	0.5500	0.000%	20	11,457	-49.091%
2026-08-27	0.5000	0.5500	0.5000	0.5500	0.000%	458	11,460	-49.091%
2026-08-25	0.5500	0.5500	0.5500	0.5500	0.000%	50	11,846	-49.091%
2026-08-20	0.6000	0.6000	0.5500	0.5500	-8.333%	201	11,896	-49.091%
2026-08-18	0.6500	0.7000	0.6000	0.6000	-7.692%	751	12,047	-53.333%
2026-08-17	0.7300	0.7300	0.6500	0.6500	-27.778%	6	11,806	-56.923%
2026-08-11	0.9000	0.9000	0.9000	0.9000	+12.500%	2	11,810	-68.889%
2026-08-10	0.8400	0.8800	0.7600	0.8000	-5.882%	1,353	11,812	-65.000%
2026-08-06	1.0000	1.0000	0.8500	0.8500	-66.000%	19	10,459	-67.059%
2026-07-29	2.5000	2.5000	2.5000	2.5000	-3.846%	1	10,445	-88.800%
2026-07-28	2.5500	2.6000	2.5500	2.6000	+20.930%	22	10,445	-89.231%
2026-07-24	2.1500	2.1500	2.1500	2.1500	-2.273%	10	10,433	-86.977%
2026-07-21	2.2000	2.2000	2.2000	2.2000	-10.204%	45	10,423	-87.273%
2026-07-20	2.4500	2.4500	2.4500	2.4500	-2.000%	10	10,378	-88.571%
2026-07-17	2.6000	2.6500	2.4500	2.5000	-7.407%	35	10,368	-88.800%
2026-07-16	2.5000	2.7100	2.4500	2.7000	+10.204%	70	10,335	-89.630%
2026-07-15	2.3500	2.4500	2.3500	2.4500	+8.889%	35	10,315	-88.571%
2026-07-14	2.2500	2.2600	2.2500	2.2500	-11.765%	75	10,295	-87.556%
2026-07-13	2.2500	2.5500	2.2500	2.5500	+8.511%	21	10,270	-89.020%
2026-07-10	2.2000	2.3500	2.2000	2.3500	+6.818%	23	10,261	-88.085%
2026-07-02	2.2000	2.2000	2.2000	2.2000	-3.084%	5	10,269	-87.273%
2026-06-30	2.2400	2.2700	2.2400	2.2700	+0.889%	7	10,269	-87.665%
2026-06-29	2.2500	2.2500	2.2500	2.2500	+8.696%	18	10,269	-87.556%
2026-06-26	1.8000	2.1500	1.8000	2.0700	+29.375%	98	10,251	-86.473%
2026-06-18	1.6100	1.6100	1.5800	1.6000	0.000%	340	10,575	-82.500%
2026-06-17	1.6000	1.6000	1.6000	1.6000	-4.192%	1	10,575	-82.500%
2026-06-16	1.6700	1.6700	1.6700	1.6700	-7.222%	1	10,575	-83.234%
2026-06-15	1.6000	1.9000	1.6000	1.8000	+20.000%	174	4,616	-84.444%
2026-06-12	1.4700	1.5000	1.2500	1.5000	+20.000%	6,324	4,616	-81.333%
2026-06-11	1.2500	1.2500	1.2500	1.2500	-28.571%	37	4,616	-77.600%
2026-06-05	1.7500	1.7500	1.7500	1.7500	+29.630%	1	4,579	-84.000%
2026-06-04	1.3500	1.3500	1.3500	1.3500	-3.571%	25	4,578	-79.259%
2026-06-01	1.1000	1.4000	1.1000	1.4000	+41.414%	62	4,553	-80.000%
2026-05-29	0.9900	0.9900	0.9900	0.9900	+23.750%	150	4,570	-71.717%
2026-05-28	0.8000	0.8100	0.8000	0.8000	+45.455%	300	4,570	-65.000%
2026-05-13	0.5000	0.5500	0.4500	0.5500	-21.429%	102	4,552	-49.091%
2026-05-11	0.7000	0.7000	0.7000	0.7000	-25.532%	1	4,552	-60.000%
2026-05-08	0.8000	0.9600	0.8000	0.9400	-10.476%	1,000	4,450	-70.213%
2026-05-05	1.0500	1.0500	1.0500	1.0500	-4.545%	30	4,222	-73.333%
2026-04-23	1.1000	1.1000	1.1000	1.1000	+20.879%	14	4,192	-74.545%
2026-04-22	0.9100	0.9100	0.9100	0.9100	+13.750%	1	4,178	-69.231%
2026-04-10	1.2000	1.2000	0.8000	0.8000	-27.273%	72	4,177	-65.000%
2026-04-08	1.1000	1.1000	1.1000	1.1000	+4.762%	10	4,147	-74.545%
2026-04-06	1.0000	1.0500	1.0000	1.0500	+10.526%	37	4,137	-73.333%
2026-04-02	0.9500	0.9500	0.9500	0.9500	+5.556%	10	4,127	-70.526%
2026-04-01	0.9000	0.9000	0.9000	0.9000	+50.000%	20	4,127	-68.889%
2026-03-24	0.6000	0.6000	0.6000	0.6000	-10.448%	5	4,127	-53.333%
2026-03-23	0.6700	0.6700	0.6700	0.6700	-12.987%	2	4,122	-58.209%
2026-03-11	0.8000	0.8000	0.7700	0.7700	+2.667%	60	4,120	-63.636%
2026-03-10	0.7500	0.7500	0.7500	0.7500	0.000%	10	4,125	-62.667%
2026-03-09	0.7500	0.7500	0.7500	0.7500	-9.639%	5	4,121	-62.667%
2026-03-06	0.8300	0.9300	0.8200	0.8300	-10.753%	550	4,121	-66.265%
2026-03-05	0.9500	0.9500	0.9300	0.9300	+14.815%	200	3,571	-69.892%
2026-02-17	0.8000	0.8100	0.8000	0.8100	+15.714%	40	3,382	-65.432%
2026-02-13	0.7000	0.7000	0.7000	0.7000	-17.647%	3	3,342	-60.000%
2026-02-12	0.8500	0.8500	0.8500	0.8500	-37.956%	50	3,342	-67.059%
2026-02-03	1.5000	1.5000	1.3700	1.3700	-14.375%	26	3,342	-79.562%
2026-01-27	1.6000	1.6000	1.6000	1.6000	-13.514%	4	3,316	-82.500%
2026-01-21	1.8500	1.8500	1.8500	1.8500	-11.905%	1	3,316	-84.865%
2026-01-15	2.1600	2.1600	2.1000	2.1000	+5.000%	40	3,315	-86.667%
2026-01-14	2.0500	2.0500	2.0000	2.0000	-19.355%	27	3,301	-86.000%
2026-01-13	2.4800	2.4800	2.4800	2.4800	+18.095%	5	3,303	-88.710%
2025-12-29	2.1000	2.1100	2.1000	2.1000	-9.483%	443	3,298	-86.667%
2025-12-26	2.3100	2.3200	2.3100	2.3200	-13.755%	35	3,362	-87.931%
2025-12-17	2.6900	2.6900	2.6900	2.6900	-3.929%	15	3,376	-89.591%
2025-11-13	2.8000	2.8000	2.8000	2.8000	-9.091%	10	3,376	-90.000%
2025-11-07	3.0800	3.0800	3.0800	3.0800	-18.947%	1	3,366	-90.909%
2025-11-06	3.8000	3.8000	3.8000	3.8000	+35.714%	2	3,366	-92.632%
2025-11-04	3.0000	3.0000	2.8000	2.8000	-24.933%	21	3,366	-90.000%
2025-10-20	3.7300	3.7300	3.7300	3.7300	+10.682%	30	3,345	-92.493%
2025-10-16	3.3700	3.3700	3.3700	3.3700	+13.468%	2	3,345	-91.691%
2025-10-10	2.9700	2.9700	2.9700	2.9700	-10.272%	10	3,343	-90.572%
2025-10-09	2.8700	3.4000	2.8700	3.3100	-6.232%	400	3,333	-91.541%
2025-10-07	3.5300	3.5300	3.5300	3.5300	+0.857%	20	3,336	-92.068%
2025-10-06	3.4000	3.5000	3.4000	3.5000	+6.061%	6	3,336	-92.000%
2025-10-02	3.2600	3.3000	3.2000	3.3000	-5.714%	3	3,340	-91.515%
2025-10-01	3.5000	3.5000	3.5000	3.5000	-16.667%	3	3,338	-92.000%
2025-09-26	4.2000	4.2000	4.2000	4.2000	+10.526%	201	3,335	-93.333%
2025-09-25	3.8000	3.8000	3.8000	3.8000	-25.490%	1	3,136	-92.632%
2025-09-22	5.1000	5.1000	5.1000	5.1000	+6.250%	1	3,135	-94.510%
2025-09-15	4.4500	4.8000	3.3800	4.8000	+11.628%	401	3,135	-94.167%
2025-09-11	4.3000	4.3000	4.3000	4.3000	+4.878%	1	2,734	-93.488%
2025-09-10	4.1000	4.1000	4.1000	4.1000	+9.043%	2	2,734	-93.171%
2025-09-04	3.7600	3.7600	3.7600	3.7600	-21.667%	3	2,734	-92.553%
2025-08-08	4.8000	4.8000	4.8000	4.8000	+54.839%	1	2,735	-94.167%
2025-08-07	3.1000	3.1000	3.1000	3.1000	-3.125%	1	2,736	-90.968%
2025-08-04	3.1500	3.2000	3.1500	3.2000	-14.209%	2	2,736	-91.250%
2025-08-01	3.7300	3.7300	3.7300	3.7300	-13.256%	2	2,736	-92.493%
2025-07-22	4.3000	4.3000	4.3000	4.3000	+7.500%	1	2,735	-93.488%
2025-07-21	4.0000	4.0000	4.0000	4.0000	-6.977%	1	2,734	-93.000%
2025-07-11	4.3000	4.3000	4.3000	4.3000	-2.273%	1	2,733	-93.488%
2025-07-10	4.4000	4.4000	4.4000	4.4000	+12.821%	2	2,732	-93.636%
2025-07-07	4.6000	4.6000	3.8000	3.9000	-7.143%	9	2,730	-92.821%
2025-07-03	4.3400	4.3900	3.2600	4.2000	+47.887%	130	2,604	-93.333%
2025-05-28	2.7400	2.8400	2.7400	2.8400	+9.231%	2	2,604	-90.141%
2025-05-22	2.6300	2.6500	2.4000	2.6000	-6.137%	4	2,604	-89.231%
2025-05-21	2.7700	2.7700	2.7700	2.7700	-14.506%	1	2,603	-89.892%
2025-05-19	3.2400	3.2400	3.2400	3.2400	-8.732%	1	2,603	-91.358%
2025-05-14	3.2700	3.5500	3.2600	3.5500	-2.204%	504	2,602	-92.113%
2025-05-13	3.5000	3.7800	3.4000	3.6300	+3.714%	1,638	2,098	-92.287%
2025-05-12	3.3700	3.5200	3.3700	3.5000	0.000%	460	460	-92.000%