Optionistics

TRUP Stock Prices

Data as of

Last
34.26
Change
-1.24
Open
35.09
Previous
35.50
High
35.09
Low
33.01
Bid
-
Ask
-
Volume
525,877
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
41.8%
Hist Vol
47.1%
Opt Volume
19
Open Int
4,257

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 10, 202635.0935.0933.0134.26-1.24525,877190.4180.471
Nov 9, 202636.5436.9234.5135.50-1.25791,970750.4420.470
Nov 6, 202632.8638.8731.7136.75+2.03978,8432,1560.4740.477
Nov 5, 202634.3435.0233.5234.72+1.05732,1083350.7700.473
Nov 4, 202632.0034.0631.2033.68+2.55659,609340.7760.479
Nov 3, 202630.6531.1929.8331.12+0.37489,08100.0000.472
Nov 2, 202630.1430.9329.7530.75+0.62433,217160.6840.472
Oct 30, 202630.6330.6329.7530.13-0.06330,6413100.7300.471
Oct 29, 202629.9830.4329.6130.19+0.67373,21410.7140.472
Oct 28, 202629.1229.6228.9329.52+0.31280,02600.0000.472
Oct 27, 202629.6829.6928.5529.21-0.56566,608220.7520.472
Oct 26, 202629.1429.8628.8829.77+0.45218,34730.6430.472
Oct 23, 202629.8030.0028.8129.32-0.59288,363260.7190.472
Oct 22, 202628.5230.0528.3929.91+1.41374,4051050.6530.471
Oct 21, 202628.7728.8328.1428.50-0.26251,55310.0000.469
Oct 20, 202627.5728.8127.5528.76+1.26234,19240.6360.469
Oct 19, 202627.7028.1727.2527.50-0.62639,512440.8400.467
Oct 16, 202627.9728.4227.8628.12+0.26353,2701,7570.5940.467
Oct 15, 202627.2928.5427.2927.86+1.13359,334610.6400.467
Oct 14, 202626.2126.7525.7426.73+0.16397,159280.0000.466
Oct 13, 202626.3926.7426.0026.57+0.28273,520220.6510.466
Oct 12, 202625.8026.3225.4026.29+0.23333,29550.6080.466
Oct 9, 202625.8426.1025.5526.06+0.24269,9422480.3410.466
Oct 8, 202624.6525.9324.4225.82+1.19489,60070.5420.466
Oct 7, 202624.3525.0524.0924.63-0.05499,407850.5450.463
Oct 6, 202624.5724.9024.1124.68+0.11331,66520.7760.463
Oct 5, 202623.5524.6123.4524.57+0.99413,99100.0000.464
Oct 2, 202623.9223.9723.2323.58+0.00247,25930.5040.462
Oct 1, 202623.9324.1123.2623.70+0.34358,299350.0000.462
Sep 30, 202623.6423.9622.9323.36-0.25397,49220.6850.461
Sep 29, 202623.1523.7022.9623.61+0.34495,95530.0000.461
Sep 28, 202622.9223.2822.2023.27+0.11450,41410.4290.461
Sep 25, 202622.3123.2222.0523.16+0.74536,934400.4410.461
Sep 24, 202622.9923.1522.3522.42-0.46457,78060.6190.460
Sep 23, 202623.4823.6822.7922.88-0.75360,0106570.5530.462
Sep 22, 202625.3125.3123.5123.63-1.37510,488340.4740.461
Sep 21, 202625.2225.3824.6925.00-0.07237,27610.7110.457
Sep 18, 202625.4725.6825.0125.07-0.56894,579160.4440.458
Sep 17, 202625.7426.0625.3425.63+0.00394,98150.5120.457
Sep 16, 202626.2526.7525.5525.63-0.69380,00900.0000.458
Sep 15, 202626.1526.9825.7526.32+0.17389,41000.0000.457
Sep 14, 202625.3326.2225.3326.15+1.24382,061830.4490.458
Sep 11, 202625.0025.3824.5224.91-0.09231,30040.5390.455
Sep 10, 202624.8025.3824.6525.00+0.20378,2353000.5130.455
Sep 9, 202625.7726.1524.5024.80-1.32516,391400.5870.455
Sep 8, 202627.4827.4825.8426.12+0.00414,067250.4850.452
Sep 4, 202628.3828.5727.5727.80-0.99280,65520.4130.452
Sep 3, 202628.4829.4028.3628.79+0.53287,2732010.4590.451
Sep 2, 202627.9328.9527.8028.26+0.38304,3731670.5300.451
Sep 1, 202629.0529.1727.6527.88-1.27400,51950.4680.451
Aug 31, 202629.5729.5728.3629.15-0.47667,278100.5000.449
Aug 28, 202629.7030.3329.0729.62-0.03344,567350.3670.449
Aug 27, 202629.9630.6529.4529.65-0.54498,36150.5650.449
Aug 26, 202630.0930.3229.2830.19-1.65677,8831980.5020.449
Aug 25, 202631.6932.0931.5831.84+0.08360,16270.4220.446
Aug 24, 202631.0531.8230.5931.76+0.66372,444260.4240.446
Aug 21, 202630.7731.4230.4231.10+0.42327,4117680.4850.446
Aug 20, 202631.2031.4730.4730.68-0.42325,52650.6080.446
Aug 19, 202630.2131.4830.2031.10+1.13394,459300.4410.446
Aug 18, 202630.0430.3729.8429.97-0.02441,65720.0000.444
Aug 17, 202630.3330.7129.5829.99-0.61610,801640.5820.444
Aug 14, 202631.0731.2930.4330.60-0.40276,122180.3940.444
Aug 13, 202630.6431.0530.1231.00+0.68342,898620.2760.444
Aug 12, 202630.1431.4229.7830.32-0.19524,2141580.3860.444
Aug 11, 202629.0530.8829.0530.51+1.45872,7643640.4150.444
Aug 10, 202626.8129.5426.8129.06+2.071,652,2271,8170.5270.442

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.