Dark

TLRY20260116C1
TLRY Jan 16 2026 1.00 Call (TLRY260116C00001000)
option OPRA

EOD

Oct 27, 2025

0.5500-8.333%(-0.0500)360

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-10-27	0.6000	0.7000	0.5400	0.5500	-8.333%	360	57,833	0.000%
2025-10-24	0.6400	0.6400	0.5800	0.6000	-1.639%	733	57,833	-8.333%
2025-10-23	0.5600	0.6600	0.5600	0.6100	+10.909%	1,485	57,890	-9.836%
2025-10-22	0.5500	0.6000	0.5300	0.5500	-6.780%	356	58,272	0.000%
2025-10-21	0.6700	0.6700	0.5900	0.5900	-11.940%	208	58,580	-6.780%
2025-10-20	0.6600	0.7900	0.6600	0.6700	+1.515%	223	58,560	-17.910%
2025-10-17	0.6200	0.6800	0.6000	0.6600	-1.493%	1,282	58,554	-16.667%
2025-10-16	0.7800	0.7800	0.6200	0.6700	-15.190%	656	58,624	-17.910%
2025-10-15	0.7400	0.8900	0.6600	0.7900	+12.857%	2,855	58,712	-30.380%
2025-10-14	0.7400	0.7700	0.6000	0.7000	-9.091%	571	59,782	-21.429%
2025-10-13	0.8500	0.8700	0.7100	0.7700	-2.532%	1,266	59,927	-28.571%
2025-10-10	1.0800	1.1000	0.7900	0.7900	-30.702%	1,086	60,133	-30.380%
2025-10-09	1.0600	1.3500	0.9800	1.1400	+37.349%	3,380	60,144	-51.754%
2025-10-08	0.8900	0.8900	0.7500	0.8300	-1.190%	1,111	60,350	-33.735%
2025-10-07	0.7000	0.8800	0.7000	0.8400	+21.739%	575	60,381	-34.524%
2025-10-06	0.8000	0.8000	0.6500	0.6900	-4.167%	1,035	60,381	-20.290%
2025-10-03	0.8400	0.8400	0.7000	0.7200	+2.857%	751	60,449	-23.611%
2025-10-02	0.7700	0.9600	0.6600	0.7000	-9.091%	485	60,488	-21.429%
2025-10-01	0.8100	0.8400	0.7400	0.7700	-8.333%	496	60,486	-28.571%
2025-09-30	0.8700	0.9200	0.6900	0.8400	-11.579%	31,375	60,559	-34.524%
2025-09-29	0.5200	0.9500	0.5200	0.9500	+150.000%	37,589	78,556	-42.105%
2025-09-26	0.4100	0.4100	0.3700	0.3800	-9.524%	1,064	60,439	+44.737%
2025-09-25	0.4600	0.4600	0.4000	0.4200	-4.545%	469	60,724	+30.952%
2025-09-24	0.4700	0.5100	0.4200	0.4400	-4.348%	891	60,466	+25.000%
2025-09-23	0.4100	0.4900	0.4000	0.4600	+12.195%	1,179	60,471	+19.565%
2025-09-22	0.4100	0.4300	0.4000	0.4100	-4.651%	1,466	60,715	+34.146%
2025-09-19	0.4800	0.4900	0.4200	0.4300	-8.511%	588	60,777	+27.907%
2025-09-18	0.4600	0.5000	0.4200	0.4700	+11.905%	2,396	60,615	+17.021%
2025-09-17	0.4500	0.4600	0.3600	0.4200	-6.667%	2,288	60,610	+30.952%
2025-09-16	0.4200	0.4800	0.3900	0.4500	+7.143%	1,781	60,437	+22.222%
2025-09-15	0.3700	0.4300	0.3700	0.4200	+13.514%	2,042	60,055	+30.952%
2025-09-12	0.3600	0.4300	0.3300	0.3700	+12.121%	1,365	59,317	+48.649%
2025-09-11	0.3200	0.3600	0.3100	0.3300	-5.714%	1,281	59,082	+66.667%
2025-09-10	0.3600	0.3900	0.3400	0.3500	-12.500%	511	58,937	+57.143%
2025-09-09	0.3600	0.4100	0.3600	0.4000	+8.108%	225	58,772	+37.500%
2025-09-08	0.4300	0.4300	0.3500	0.3700	-13.953%	4,213	58,793	+48.649%
2025-09-05	0.4100	0.4500	0.4000	0.4300	+7.500%	681	58,765	+27.907%
2025-09-04	0.4200	0.4400	0.3700	0.4000	-6.977%	539	58,545	+37.500%
2025-09-03	0.4800	0.5000	0.4000	0.4300	-10.417%	1,030	58,614	+27.907%
2025-09-02	0.5600	0.5600	0.4600	0.4800	-18.644%	883	58,787	+14.583%
2025-08-29	0.7000	0.7000	0.5400	0.5900	-13.235%	1,092	59,089	-6.780%
2025-08-28	0.6300	0.7000	0.5900	0.6800	+15.254%	686	59,089	-19.118%
2025-08-27	0.6500	0.6500	0.5700	0.5900	-11.940%	1,541	59,003	-6.780%
2025-08-26	0.7000	0.7400	0.6000	0.6700	+11.667%	7,511	59,160	-17.910%
2025-08-25	0.4800	0.6000	0.4600	0.6000	+36.364%	5,494	62,465	-8.333%
2025-08-22	0.4200	0.4500	0.4000	0.4400	+7.317%	1,289	59,865	+25.000%
2025-08-21	0.4500	0.4500	0.3300	0.4100	+10.811%	551	59,752	+34.146%
2025-08-20	0.3700	0.3900	0.3200	0.3700	-2.632%	823	59,790	+48.649%
2025-08-19	0.4500	0.4500	0.3300	0.3800	-15.556%	851	59,968	+44.737%
2025-08-18	0.4700	0.4800	0.3700	0.4500	+21.622%	852	59,812	+22.222%
2025-08-15	0.5000	0.5300	0.3500	0.3700	-22.917%	3,149	59,848	+48.649%
2025-08-14	0.4900	0.6600	0.4600	0.4800	-11.111%	5,924	59,809	+14.583%
2025-08-13	0.3300	0.5700	0.3300	0.5400	+63.636%	6,932	58,781	+1.852%
2025-08-12	0.3900	0.5200	0.3300	0.3300	0.000%	19,478	61,547	+66.667%
2025-08-11	0.1900	0.3400	0.1500	0.3300	+153.846%	9,357	61,920	+66.667%
2025-08-08	0.1400	0.1500	0.1300	0.1300	0.000%	3,132	61,484	+323.077%
2025-08-07	0.1300	0.1500	0.1100	0.1300	-7.143%	934	60,529	+323.077%
2025-08-06	0.1400	0.1500	0.1100	0.1400	+7.692%	1,075	60,373	+292.857%
2025-08-05	0.1300	0.1400	0.1200	0.1300	0.000%	516	61,267	+323.077%
2025-08-04	0.1100	0.1300	0.1100	0.1300	+18.182%	465	61,088	+323.077%
2025-08-01	0.1000	0.1300	0.1000	0.1100	0.000%	487	60,872	+400.000%
2025-07-31	0.1300	0.1400	0.1000	0.1100	-8.333%	1,663	60,814	+400.000%
2025-07-30	0.1000	0.1300	0.1000	0.1200	+20.000%	563	60,926	+358.333%
2025-07-29	0.1400	0.1400	0.0900	0.1000	-47.368%	3,733	60,820	+450.000%
2025-07-28	0.1800	0.1900	0.1700	0.1900	+11.765%	1,858	60,784	+189.474%
2025-07-25	0.1800	0.2000	0.1400	0.1700	-5.556%	2,406	60,331	+223.529%
2025-07-24	0.2200	0.2200	0.1500	0.1800	-10.000%	6,005	59,343	+205.556%
2025-07-23	0.2600	0.2800	0.2000	0.2000	-13.043%	2,902	61,561	+175.000%
2025-07-22	0.1600	0.2500	0.1600	0.2300	+43.750%	9,903	62,336	+139.130%
2025-07-21	0.1300	0.1800	0.1200	0.1600	+33.333%	2,232	66,240	+243.750%
2025-07-18	0.1200	0.1400	0.1200	0.1200	0.000%	900	66,036	+358.333%
2025-07-17	0.1300	0.1400	0.1100	0.1200	-7.692%	999	65,802	+358.333%
2025-07-16	0.1400	0.1400	0.1100	0.1300	+8.333%	1,278	65,578	+323.077%
2025-07-15	0.1500	0.1500	0.1100	0.1200	-14.286%	967	65,123	+358.333%
2025-07-14	0.1100	0.1700	0.1100	0.1400	+27.273%	3,548	64,971	+292.857%
2025-07-11	0.1500	0.1500	0.1100	0.1100	-26.667%	2,249	63,539	+400.000%
2025-07-10	0.1600	0.1600	0.1200	0.1500	0.000%	1,937	61,738	+266.667%
2025-07-09	0.1000	0.1600	0.1000	0.1500	+50.000%	10,208	61,240	+266.667%
2025-07-08	0.0800	0.1000	0.0600	0.1000	+25.000%	2,981	65,465	+450.000%
2025-07-07	0.0800	0.0900	0.0600	0.0800	0.000%	1,168	65,329	+587.500%
2025-07-03	0.0700	0.0900	0.0600	0.0800	+14.286%	2,563	64,799	+587.500%
2025-07-02	0.0500	0.0700	0.0400	0.0700	+40.000%	1,209	64,799	+685.714%
2025-07-01	0.0600	0.0600	0.0500	0.0500	0.000%	1,488	64,143	+1,000.000%
2025-06-30	0.0400	0.0600	0.0400	0.0500	+25.000%	570	63,135	+1,000.000%
2025-06-27	0.0400	0.0600	0.0400	0.0400	-33.333%	452	62,912	+1,275.000%
2025-06-26	0.0600	0.0600	0.0400	0.0600	+20.000%	999	62,804	+816.667%
2025-06-25	0.0400	0.0600	0.0400	0.0500	0.000%	808	62,174	+1,000.000%
2025-06-24	0.0600	0.0600	0.0400	0.0500	0.000%	865	61,994	+1,000.000%
2025-06-23	0.0600	0.0600	0.0500	0.0500	0.000%	2,252	61,442	+1,000.000%
2025-06-20	0.0700	0.0800	0.0500	0.0500	0.000%	2,164	59,667	+1,000.000%
2025-06-18	0.0700	0.0700	0.0500	0.0500	-28.571%	317	59,111	+1,000.000%
2025-06-17	0.0500	0.0800	0.0500	0.0700	0.000%	686	59,111	+685.714%
2025-06-16	0.0800	0.0800	0.0600	0.0700	+16.667%	184	58,980	+685.714%
2025-06-13	0.0500	0.0700	0.0500	0.0600	0.000%	698	58,818	+816.667%
2025-06-12	0.0700	0.0800	0.0600	0.0600	-14.286%	173	58,970	+816.667%
2025-06-11	0.0600	0.0800	0.0600	0.0700	0.000%	365	58,933	+685.714%
2025-06-10	0.0600	0.0700	0.0500	0.0700	0.000%	309	58,982	+685.714%
2025-06-09	0.0700	0.0700	0.0500	0.0700	0.000%	186	58,852	+685.714%
2025-06-06	0.0600	0.0800	0.0600	0.0700	+40.000%	326	58,801	+685.714%
2025-06-05	0.0700	0.0700	0.0500	0.0500	-28.571%	585	58,700	+1,000.000%
2025-06-04	0.0700	0.0700	0.0500	0.0700	+40.000%	472	58,540	+685.714%
2025-06-03	0.0700	0.0700	0.0500	0.0500	-28.571%	159	58,299	+1,000.000%
2025-06-02	0.0700	0.0700	0.0600	0.0700	0.000%	379	58,293	+685.714%
2025-05-30	0.0600	0.0800	0.0600	0.0700	-12.500%	342	58,146	+685.714%
2025-05-29	0.0600	0.0800	0.0600	0.0800	0.000%	164	58,044	+587.500%
2025-05-28	0.0800	0.0800	0.0700	0.0800	0.000%	892	57,969	+587.500%
2025-05-27	0.0800	0.0800	0.0700	0.0800	0.000%	418	57,315	+587.500%
2025-05-23	0.0800	0.0800	0.0700	0.0800	0.000%	1,354	56,932	+587.500%
2025-05-22	0.0800	0.0900	0.0800	0.0800	+14.286%	572	56,932	+587.500%
2025-05-21	0.0900	0.0900	0.0700	0.0700	-12.500%	79	56,656	+685.714%
2025-05-20	0.0800	0.0900	0.0700	0.0800	0.000%	211	56,664	+587.500%
2025-05-19	0.1000	0.1000	0.0600	0.0800	-11.111%	183	56,683	+587.500%
2025-05-16	0.0700	0.1000	0.0700	0.0900	+12.500%	2,110	56,688	+511.111%
2025-05-15	0.0800	0.0800	0.0700	0.0800	0.000%	734	56,518	+587.500%
2025-05-14	0.0600	0.0800	0.0600	0.0800	+14.286%	591	56,465	+587.500%
2025-05-13	0.0900	0.0900	0.0700	0.0700	-12.500%	1,211	56,495	+685.714%
2025-05-12	0.0700	0.0800	0.0600	0.0800	+33.333%	750	56,312	+587.500%
2025-05-09	0.0700	0.0800	0.0600	0.0600	-25.000%	910	56,288	+816.667%
2025-05-08	0.0800	0.0800	0.0600	0.0800	+60.000%	2,652	56,379	+587.500%
2025-05-07	0.0800	0.0800	0.0500	0.0500	-28.571%	506	56,274	+1,000.000%
2025-05-06	0.0700	0.0800	0.0500	0.0700	+16.667%	1,757	56,371	+685.714%
2025-05-05	0.0800	0.0800	0.0600	0.0600	-33.333%	1,141	56,752	+816.667%
2025-05-02	0.0900	0.0900	0.0800	0.0900	0.000%	1,422	56,595	+511.111%
2025-05-01	0.1000	0.1200	0.0900	0.0900	-10.000%	430	56,472	+511.111%
2025-04-30	0.1000	0.1200	0.0800	0.1000	0.000%	522	56,486	+450.000%
2025-04-29	0.1000	0.1000	0.0700	0.1000	+11.111%	506	56,492	+450.000%
2025-04-28	0.0900	0.1000	0.0700	0.0900	0.000%	793	56,215	+511.111%
2025-04-25	0.1000	0.1000	0.0900	0.0900	-10.000%	2,264	55,583	+511.111%
2025-04-24	0.0800	0.1100	0.0700	0.1000	+25.000%	1,012	55,655	+450.000%
2025-04-23	0.0800	0.0900	0.0700	0.0800	-11.111%	1,249	55,402	+587.500%
2025-04-22	0.0900	0.0900	0.0700	0.0900	+12.500%	251	55,304	+511.111%
2025-04-21	0.0800	0.0900	0.0800	0.0800	-11.111%	208	55,263	+587.500%
2025-04-17	0.0900	0.0900	0.0700	0.0900	-10.000%	410	55,178	+511.111%
2025-04-16	0.0900	0.1100	0.0800	0.1000	0.000%	1,141	55,178	+450.000%
2025-04-15	0.1000	0.1100	0.0900	0.1000	0.000%	278	55,147	+450.000%
2025-04-14	0.1000	0.1000	0.0800	0.1000	0.000%	133	55,129	+450.000%
2025-04-11	0.1000	0.1000	0.0900	0.1000	+11.111%	296	55,058	+450.000%
2025-04-10	0.0900	0.1100	0.0800	0.0900	-18.182%	460	54,935	+511.111%
2025-04-09	0.0900	0.1100	0.0700	0.1100	+57.143%	856	54,795	+400.000%
2025-04-08	0.1300	0.1300	0.0700	0.0700	-50.000%	3,562	54,425	+685.714%
2025-04-07	0.1300	0.1600	0.1300	0.1400	0.000%	1,007	55,164	+292.857%
2025-04-04	0.1600	0.1700	0.1300	0.1400	-17.647%	8,148	54,558	+292.857%
2025-04-03	0.1700	0.1700	0.1500	0.1700	0.000%	355	51,529	+223.529%
2025-04-02	0.1600	0.1700	0.1600	0.1700	0.000%	363	51,673	+223.529%
2025-04-01	0.1700	0.1700	0.1500	0.1700	0.000%	68	51,586	+223.529%
2025-03-31	0.1500	0.1700	0.1400	0.1700	0.000%	729	51,566	+223.529%
2025-03-28	0.2000	0.2000	0.1600	0.1700	-10.526%	342	51,779	+223.529%
2025-03-27	0.1500	0.2100	0.1500	0.1900	+18.750%	7,317	51,731	+189.474%
2025-03-26	0.1700	0.1700	0.1500	0.1600	-5.882%	559	49,040	+243.750%
2025-03-25	0.1900	0.1900	0.1600	0.1700	-10.526%	243	48,659	+223.529%
2025-03-24	0.1800	0.1900	0.1600	0.1900	+11.765%	2,515	48,546	+189.474%
2025-03-21	0.1700	0.1900	0.1700	0.1700	-5.556%	5,524	48,328	+223.529%
2025-03-20	0.1800	0.1800	0.1600	0.1800	0.000%	224	46,556	+205.556%
2025-03-19	0.2000	0.2000	0.1700	0.1800	-5.263%	1,266	46,613	+205.556%
2025-03-18	0.1900	0.2100	0.1700	0.1900	+5.556%	789	45,895	+189.474%
2025-03-17	0.1600	0.1800	0.1400	0.1800	+20.000%	4,130	46,144	+205.556%
2025-03-14	0.1500	0.1600	0.1400	0.1500	+7.143%	1,344	42,673	+266.667%
2025-03-13	0.1600	0.1700	0.1400	0.1400	-17.647%	489	42,404	+292.857%
2025-03-12	0.1700	0.1800	0.1300	0.1700	+13.333%	1,705	42,404	+223.529%
2025-03-11	0.1900	0.1900	0.1400	0.1500	-16.667%	5,082	41,566	+266.667%
2025-03-10	0.2200	0.2200	0.1600	0.1800	-14.286%	1,694	41,130	+205.556%
2025-03-07	0.2000	0.2100	0.1700	0.2100	+10.526%	1,258	41,176	+161.905%
2025-03-06	0.1800	0.2100	0.1800	0.1900	-9.524%	1,580	41,061	+189.474%
2025-03-05	0.2100	0.2300	0.1600	0.2100	+5.000%	1,601	40,461	+161.905%
2025-03-04	0.2000	0.2100	0.1700	0.2000	-4.762%	10,201	40,634	+175.000%
2025-03-03	0.2000	0.2100	0.1800	0.2100	+5.000%	10,119	36,262	+161.905%
2025-02-28	0.2100	0.2200	0.1300	0.2000	0.000%	4,060	30,128	+175.000%
2025-02-27	0.2600	0.2600	0.2000	0.2000	-16.667%	6,041	29,733	+175.000%
2025-02-26	0.2500	0.2700	0.2300	0.2400	0.000%	542	26,312	+129.167%
2025-02-25	0.2700	0.2700	0.1800	0.2400	-7.692%	1,309	26,050	+129.167%
2025-02-24	0.2600	0.3500	0.2500	0.2600	-18.750%	470	25,521	+111.538%
2025-02-21	0.2800	0.3600	0.2600	0.3200	+23.077%	1,970	25,332	+71.875%
2025-02-20	0.2500	0.2900	0.2500	0.2600	-10.345%	1,408	25,342	+111.538%
2025-02-19	0.3000	0.3000	0.2500	0.2900	0.000%	861	24,861	+89.655%
2025-02-18	0.3400	0.3400	0.2700	0.2900	-9.375%	831	24,647	+89.655%
2025-02-14	0.3200	0.3200	0.2700	0.3200	+6.667%	424	24,145	+71.875%
2025-02-13	0.3200	0.3300	0.2700	0.3000	-3.226%	1,033	24,145	+83.333%
2025-02-12	0.3100	0.3200	0.2800	0.3100	+3.333%	1,117	23,878	+77.419%
2025-02-11	0.3300	0.3300	0.2900	0.3000	-6.250%	518	23,507	+83.333%
2025-02-10	0.3500	0.3500	0.3100	0.3200	-11.111%	1,059	23,071	+71.875%
2025-02-07	0.3500	0.3800	0.3300	0.3600	-10.000%	1,132	23,189	+52.778%
2025-02-06	0.4000	0.4200	0.3700	0.4000	+2.564%	520	23,208	+37.500%
2025-02-05	0.3700	0.4700	0.3700	0.3900	+14.706%	2,936	23,076	+41.026%
2025-02-04	0.3500	0.3700	0.3300	0.3400	+3.030%	570	21,409	+61.765%
2025-02-03	0.3500	0.3800	0.2900	0.3300	-5.714%	833	21,359	+66.667%
2025-01-31	0.4300	0.4300	0.3500	0.3500	-14.634%	426	21,301	+57.143%
2025-01-30	0.3500	0.4300	0.3500	0.4100	+17.143%	1,318	21,281	+34.146%
2025-01-29	0.3700	0.5300	0.3100	0.3500	-7.895%	4,355	20,534	+57.143%
2025-01-28	0.4000	0.4100	0.3700	0.3800	-5.000%	16,016	17,919	+44.737%
2025-01-27	0.4500	0.4500	0.4000	0.4000	-6.977%	139	10,246	+37.500%
2025-01-24	0.4500	0.4900	0.4200	0.4300	-2.273%	488	10,152	+27.907%
2025-01-23	0.4600	0.4600	0.4100	0.4400	-2.222%	236	10,221	+25.000%
2025-01-22	0.4200	0.5000	0.4200	0.4500	-2.174%	558	10,136	+22.222%
2025-01-21	0.4800	0.5500	0.4400	0.4600	-11.538%	221	9,803	+19.565%
2025-01-17	0.5500	0.5500	0.4900	0.5200	0.000%	430	9,457	+5.769%
2025-01-16	0.5400	0.5400	0.5000	0.5200	+1.961%	45	9,457	+5.769%
2025-01-15	0.5500	0.5800	0.5100	0.5100	-5.556%	43	9,432	+7.843%
2025-01-14	0.5000	0.5600	0.5000	0.5400	-5.263%	271	9,417	+1.852%
2025-01-13	0.6000	0.6000	0.5200	0.5700	+7.547%	108	9,484	-3.509%
2025-01-10	0.6000	0.7700	0.5100	0.5300	-28.378%	376	9,423	+3.774%
2025-01-08	0.7500	0.7500	0.6800	0.7400	-2.632%	79	9,308	-25.676%
2025-01-07	0.7900	0.8200	0.7500	0.7600	0.000%	92	9,308	-27.632%
2025-01-06	0.7700	0.8100	0.7200	0.7600	-2.564%	236	9,225	-27.632%
2025-01-03	0.7800	0.8000	0.7600	0.7800	+4.000%	264	9,267	-29.487%
2025-01-02	0.7500	0.8200	0.7100	0.7500	+13.636%	200	9,177	-26.667%
2024-12-31	0.7200	0.7200	0.6400	0.6600	-5.714%	34	9,061	-16.667%
2024-12-30	0.7600	0.7600	0.6900	0.7000	-9.091%	154	9,061	-21.429%
2024-12-27	0.8300	0.8300	0.7400	0.7700	-6.098%	1,094	8,992	-28.571%
2024-12-26	0.8000	0.8200	0.7400	0.8200	+3.797%	1,905	9,100	-32.927%
2024-12-24	0.8300	0.8500	0.7000	0.7900	+2.597%	113	9,776	-30.380%
2024-12-23	0.8800	0.8800	0.6500	0.7700	+22.222%	692	9,776	-28.571%
2024-12-20	0.5800	0.6500	0.5400	0.6300	+12.500%	342	9,581	-12.698%
2024-12-19	0.5900	0.5900	0.5600	0.5600	-1.754%	178	9,708	-1.786%
2024-12-18	0.6000	0.6200	0.5400	0.5700	-5.000%	237	9,530	-3.509%
2024-12-17	0.5900	0.6100	0.5800	0.6000	+5.263%	467	9,597	-8.333%
2024-12-16	0.5300	0.6300	0.5300	0.5700	+1.786%	197	9,132	-3.509%
2024-12-13	0.5500	0.5900	0.5100	0.5600	-1.754%	730	9,074	-1.786%
2024-12-12	0.6500	0.6500	0.5600	0.5700	-5.000%	127	8,748	-3.509%
2024-12-11	0.6000	0.9000	0.5600	0.6000	-4.762%	250	8,641	-8.333%
2024-12-10	0.6700	0.6700	0.5900	0.6300	-1.563%	284	8,517	-12.698%
2024-12-09	0.6300	0.6900	0.6000	0.6400	+8.475%	68	8,245	-14.063%
2024-12-06	0.6000	0.6500	0.5800	0.5900	-1.667%	334	8,239	-6.780%
2024-12-05	0.6100	0.6400	0.6000	0.6000	0.000%	34	8,186	-8.333%
2024-12-04	0.5800	0.6400	0.5500	0.6000	+3.448%	53	8,185	-8.333%
2024-12-03	0.6100	0.6500	0.5700	0.5800	-4.918%	82	8,176	-5.172%
2024-12-02	0.6600	0.6600	0.6100	0.6100	-7.576%	30	8,147	-9.836%
2024-11-29	0.6600	0.6600	0.6600	0.6600	+1.538%	14	8,169	-16.667%
2024-11-27	0.6800	0.6900	0.5600	0.6500	-4.412%	127	8,050	-15.385%
2024-11-26	0.6600	0.6800	0.6600	0.6800	-2.857%	25	8,050	-19.118%
2024-11-25	0.6600	0.7000	0.6500	0.7000	+11.111%	10	8,025	-21.429%
2024-11-22	0.6000	0.6500	0.6000	0.6300	+1.613%	92	8,016	-12.698%
2024-11-21	0.5900	0.6300	0.5700	0.6200	+3.333%	14	7,980	-11.290%
2024-11-20	0.6000	0.6000	0.5900	0.6000	-4.762%	97	7,980	-8.333%
2024-11-19	0.6100	0.6300	0.5900	0.6300	-3.077%	48	7,949	-12.698%
2024-11-18	0.6200	0.6500	0.6000	0.6500	+8.333%	105	7,912	-15.385%
2024-11-15	0.6300	0.6800	0.6000	0.6000	-20.000%	296	7,853	-8.333%
2024-11-14	0.8200	0.8200	0.6500	0.7500	+1.351%	64	7,926	-26.667%
2024-11-13	0.7500	0.7500	0.6900	0.7400	-2.632%	57	7,890	-25.676%
2024-11-12	0.7000	0.8400	0.6600	0.7600	+5.556%	164	7,851	-27.632%
2024-11-11	0.7300	0.7300	0.5500	0.7200	-4.000%	438	7,787	-23.611%
2024-11-08	0.7800	0.7800	0.7500	0.7500	-5.063%	94	7,404	-26.667%
2024-11-07	0.7600	0.8000	0.7600	0.7900	-3.659%	69	7,371	-30.380%
2024-11-06	0.8600	0.8600	0.7500	0.8200	-18.000%	212	7,324	-32.927%
2024-11-05	0.9500	1.0000	0.9500	1.0000	+3.093%	32	7,379	-45.000%
2024-11-04	1.1800	1.1800	0.9700	0.9700	+4.301%	11	7,347	-43.299%
2024-11-01	0.8900	0.9300	0.8900	0.9300	+3.333%	28	7,347	-40.860%
2024-10-31	0.8400	0.9200	0.8400	0.9000	-5.263%	3	7,341	-38.889%
2024-10-29	1.0000	1.0000	0.8700	0.9500	0.000%	12	7,341	-42.105%
2024-10-28	0.9100	0.9700	0.9100	0.9500	-4.040%	19	7,337	-42.105%
2024-10-25	0.9100	0.9900	0.9100	0.9900	+11.236%	22	7,349	-44.444%
2024-10-24	0.9500	0.9500	0.8900	0.8900	-1.111%	7	7,354	-38.202%
2024-10-23	0.9900	0.9900	0.9000	0.9000	-8.163%	10	7,351	-38.889%
2024-10-22	0.8900	1.0000	0.8700	0.9800	+18.072%	62	7,357	-43.878%
2024-10-21	0.8600	0.8600	0.8300	0.8300	-1.190%	22	7,304	-33.735%
2024-10-18	0.8700	0.8700	0.8300	0.8400	-2.326%	44	7,324	-34.524%
2024-10-17	0.8300	0.8700	0.8200	0.8600	0.000%	86	7,303	-36.047%
2024-10-16	0.8600	0.8600	0.8300	0.8600	+1.176%	28	7,228	-36.047%
2024-10-15	0.8600	0.8700	0.8500	0.8500	-2.299%	10	7,226	-35.294%
2024-10-14	0.8700	0.8700	0.8700	0.8700	-2.247%	101	7,220	-36.782%
2024-10-11	0.9000	0.9300	0.8200	0.8900	+7.229%	154	7,321	-38.202%
2024-10-10	0.8400	0.9500	0.8000	0.8300	-7.778%	167	7,350	-33.735%
2024-10-09	0.9500	0.9500	0.9000	0.9000	-5.263%	129	7,450	-38.889%
2024-10-08	0.9500	0.9500	0.9500	0.9500	+5.556%	6	7,321	-42.105%
2024-10-07	0.9900	0.9900	0.9000	0.9000	-5.263%	8	7,320	-38.889%
2024-10-04	1.0000	1.0000	0.9500	0.9500	-4.040%	34	7,320	-42.105%
2024-10-03	0.9900	1.0400	0.9800	0.9900	+4.211%	62	7,304	-44.444%
2024-10-01	0.9800	0.9800	0.9400	0.9500	-8.654%	125	7,292	-42.105%
2024-09-30	0.9500	1.1100	0.9500	1.0400	+7.216%	138	7,190	-47.115%
2024-09-27	0.9800	1.0000	0.9600	0.9700	0.000%	116	7,099	-43.299%
2024-09-26	0.9700	0.9900	0.9200	0.9700	+3.191%	115	7,047	-43.299%
2024-09-25	0.9500	1.0000	0.9000	0.9400	+1.075%	51	7,095	-41.489%
2024-09-24	0.9500	0.9700	0.9300	0.9300	-3.125%	27	7,088	-40.860%
2024-09-20	1.0200	1.0200	0.9500	0.9600	-11.111%	156	7,079	-42.708%
2024-09-19	1.0100	1.0800	1.0100	1.0800	+6.931%	9	7,004	-49.074%
2024-09-18	1.0900	1.0900	0.9300	1.0100	0.000%	55	7,008	-45.545%
2024-09-17	1.0500	1.0900	1.0100	1.0100	0.000%	23	7,035	-45.545%
2024-09-16	0.9500	1.0400	0.9400	1.0100	+9.783%	22	7,046	-45.545%
2024-09-13	0.9300	0.9500	0.9200	0.9200	-1.075%	132	7,041	-40.217%
2024-09-12	0.9200	0.9300	0.9000	0.9300	0.000%	110	7,005	-40.860%
2024-09-11	0.9200	0.9300	0.9200	0.9300	-2.105%	7	7,005	-40.860%
2024-09-10	1.0000	1.0000	0.9000	0.9500	0.000%	111	7,009	-42.105%
2024-09-09	0.9000	0.9800	0.9000	0.9500	+4.396%	25	7,099	-42.105%
2024-09-06	0.9800	0.9800	0.9000	0.9100	-3.191%	138	7,109	-39.560%
2024-09-05	0.9600	0.9600	0.9400	0.9400	+1.075%	24	7,124	-41.489%
2024-09-04	0.9400	0.9900	0.9300	0.9300	-1.064%	47	7,124	-40.860%
2024-09-03	0.9500	1.0000	0.9000	0.9400	-1.053%	43	7,112	-41.489%
2024-08-30	0.9600	0.9800	0.9500	0.9500	-1.042%	114	7,067	-42.105%
2024-08-29	0.9800	0.9800	0.9600	0.9600	+1.053%	24	7,067	-42.708%
2024-08-28	1.0300	1.0600	0.9300	0.9500	-5.000%	318	7,065	-42.105%
2024-08-27	1.0800	1.0800	0.9900	1.0000	-9.910%	23	7,011	-45.000%
2024-08-26	1.1100	1.1100	1.1100	1.1100	-3.478%	4	7,006	-50.450%
2024-08-23	1.1500	1.1500	1.1400	1.1500	+1.770%	14	7,010	-52.174%
2024-08-22	1.1100	1.1300	1.1100	1.1300	0.000%	2	7,012	-51.327%
2024-08-21	1.1200	1.1300	1.0600	1.1300	-5.042%	26	7,011	-51.327%
2024-08-19	1.2000	1.2000	1.0600	1.1900	+1.709%	22	7,020	-53.782%
2024-08-16	1.2000	1.2000	1.1700	1.1700	-0.847%	34	7,019	-52.991%
2024-08-15	1.2000	1.2200	1.1500	1.1800	+3.509%	20	7,021	-53.390%
2024-08-14	1.1300	1.1900	1.0800	1.1400	-2.564%	78	7,021	-51.754%
2024-08-13	1.0500	1.1700	1.0100	1.1700	+11.429%	28	7,018	-52.991%
2024-08-12	1.0600	1.0600	1.0500	1.0500	0.000%	4	7,023	-47.619%
2024-08-09	1.0500	1.0500	1.0500	1.0500	-4.545%	6	7,025	-47.619%
2024-08-08	1.0500	1.1000	1.0000	1.1000	+10.000%	128	7,025	-50.000%
2024-08-07	1.0300	1.0300	0.9400	1.0000	+1.010%	17	6,923	-45.000%
2024-08-06	0.9900	0.9900	0.9900	0.9900	+4.211%	1	6,924	-44.444%
2024-08-05	1.0000	1.0600	0.9300	0.9500	-14.414%	65	6,862	-42.105%
2024-08-02	1.1100	1.1100	1.1000	1.1100	-9.756%	34	6,861	-50.450%
2024-08-01	1.4800	1.4800	1.2000	1.2300	-1.600%	13	6,844	-55.285%
2024-07-31	1.2500	1.2500	1.2100	1.2500	+2.459%	305	6,839	-56.000%
2024-07-30	1.2000	1.3000	1.2000	1.2200	+11.927%	108	6,808	-54.918%
2024-07-29	1.0700	1.1000	1.0700	1.0900	+3.810%	36	6,758	-49.541%
2024-07-26	1.0900	1.0900	1.0500	1.0500	+2.941%	13	6,745	-47.619%
2024-07-25	1.0100	1.1200	1.0100	1.0200	-2.857%	6	6,746	-46.078%
2024-07-24	1.0800	1.1400	1.0100	1.0500	-6.250%	11	6,747	-47.619%
2024-07-23	1.1000	1.1400	1.1000	1.1200	+0.901%	16	6,751	-50.893%
2024-07-22	1.0800	1.1500	1.0700	1.1100	+5.714%	25	6,760	-50.450%
2024-07-19	1.1400	1.1400	1.0100	1.0500	-1.869%	577	6,758	-47.619%
2024-07-18	1.1100	1.1600	1.0700	1.0700	-7.759%	52	6,222	-48.598%
2024-07-17	1.1600	1.2200	1.1400	1.1600	+0.870%	148	6,215	-52.586%
2024-07-16	1.2100	1.2100	1.1500	1.1500	-4.959%	38	6,152	-52.174%
2024-07-15	1.1400	1.2100	1.1400	1.2100	+6.140%	24	6,123	-54.545%
2024-07-12	1.0500	1.1400	1.0500	1.1400	0.000%	240	6,112	-51.754%
2024-07-11	1.1900	1.1900	1.1300	1.1400	+4.587%	13	6,222	-51.754%
2024-07-10	1.0900	1.1900	1.0500	1.0900	-0.909%	15	6,210	-49.541%
2024-07-09	1.0900	1.1500	1.0800	1.1000	+1.852%	30	6,199	-50.000%
2024-07-08	1.0000	1.0800	1.0000	1.0800	+5.882%	7	6,180	-49.074%
2024-07-05	1.0500	1.0500	1.0100	1.0200	0.000%	82	6,182	-46.078%
2024-07-03	1.0100	1.1000	1.0100	1.0200	+0.990%	54	6,153	-46.078%
2024-07-01	1.0100	1.0100	1.0100	1.0100	+3.061%	1	6,154	-45.545%
2024-06-28	1.0000	1.0100	0.9600	0.9800	-3.922%	49	6,154	-43.878%
2024-06-27	1.0000	1.0300	0.9400	1.0200	+6.250%	12	6,146	-46.078%
2024-06-26	0.9500	0.9800	0.9300	0.9600	+1.053%	28	6,143	-42.708%
2024-06-25	0.9500	0.9500	0.9500	0.9500	-1.042%	21	6,119	-42.105%
2024-06-24	1.0000	1.0000	0.9500	0.9600	-1.031%	25	6,100	-42.708%
2024-06-21	1.0400	1.0400	0.9600	0.9700	-3.000%	491	6,080	-43.299%
2024-06-20	1.0000	1.0200	0.9800	1.0000	-6.542%	14	5,838	-45.000%
2024-06-18	1.0000	1.0700	0.9300	1.0700	+11.458%	248	5,594	-48.598%
2024-06-17	1.0000	1.0000	0.9600	0.9600	-4.000%	65	5,594	-42.708%
2024-06-14	1.0500	1.1000	0.9900	1.0000	-4.762%	112	5,583	-45.000%
2024-06-13	1.0600	1.0600	1.0000	1.0500	-1.869%	51	5,577	-47.619%
2024-06-12	1.0800	1.0800	1.0700	1.0700	+7.000%	4	5,563	-48.598%
2024-06-11	1.0500	1.0500	1.0000	1.0000	+2.041%	68	5,560	-45.000%
2024-06-10	1.1100	1.1100	0.9800	0.9800	-3.922%	208	5,494	-43.878%
2024-06-07	1.1100	1.1100	1.0200	1.0200	-5.556%	130	5,490	-46.078%
2024-06-06	1.0900	1.1000	1.0200	1.0800	+3.846%	20	5,466	-49.074%
2024-06-05	1.1200	1.1200	1.0200	1.0400	-1.887%	11	5,451	-47.115%
2024-06-04	1.1000	1.1000	1.0600	1.0600	-3.636%	111	5,456	-48.113%
2024-06-03	1.0600	1.1000	1.0600	1.1000	-1.786%	18	5,355	-50.000%
2024-05-31	1.1400	1.1500	1.0700	1.1200	+5.660%	42	5,356	-50.893%
2024-05-30	1.1500	1.1600	1.0600	1.0600	-3.636%	77	5,357	-48.113%
2024-05-29	1.1000	1.1800	1.0900	1.1000	-4.348%	139	5,282	-50.000%
2024-05-28	1.1300	1.1600	1.1200	1.1500	-1.709%	126	5,280	-52.174%
2024-05-24	1.1800	1.2100	1.1700	1.1700	+1.739%	182	5,210	-52.991%
2024-05-23	1.2000	1.3000	1.1000	1.1500	-2.542%	17	5,217	-52.174%
2024-05-22	1.1700	1.1800	1.1700	1.1800	-4.839%	2	5,217	-53.390%
2024-05-21	1.2500	1.2500	1.2100	1.2400	+3.333%	6	5,219	-55.645%
2024-05-20	1.3000	1.3000	1.1600	1.2000	-4.000%	31	5,220	-54.167%
2024-05-17	1.2400	1.3000	1.2300	1.2500	-11.972%	934	5,236	-56.000%
2024-05-16	1.3200	1.5000	1.2900	1.4200	+9.231%	67	5,180	-61.268%
2024-05-15	1.2800	1.3400	1.2700	1.3000	-2.985%	54	5,160	-57.692%
2024-05-14	1.4300	1.4500	1.3400	1.3400	+9.836%	28	5,190	-58.955%
2024-05-13	1.2200	1.2400	1.2100	1.2200	+2.521%	68	5,197	-54.918%
2024-05-10	1.2500	1.2500	1.1900	1.1900	-4.032%	32	5,129	-53.782%
2024-05-09	1.2900	1.2900	1.1400	1.2400	0.000%	114	5,113	-55.645%
2024-05-08	1.2000	1.2400	1.1000	1.2400	+1.639%	128	5,108	-55.645%
2024-05-07	1.2900	1.2900	1.2100	1.2200	-5.426%	151	5,084	-54.918%
2024-05-06	1.4800	1.4800	1.2900	1.2900	+0.781%	116	5,006	-57.364%
2024-05-03	1.2100	1.4600	1.2100	1.2800	+0.787%	194	4,911	-57.031%
2024-05-02	1.2200	1.4600	1.2200	1.2700	-0.781%	7	4,889	-56.693%
2024-05-01	1.7000	1.7000	1.2300	1.2800	-34.359%	173	4,889	-57.031%
2024-04-30	1.0600	1.9500	1.0100	1.9500	+87.500%	173	4,731	-71.795%

.dark-mode .Nmy4Ft{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nmy4Ft{ color: #333333; background-color: white; border: 2px solid #333333; }TLRY20260116C1TLRY Jan 16 2026 1.00 Call (TLRY260116C00001000)option OPRA

TLRY20260116C1
TLRY Jan 16 2026 1.00 Call (TLRY260116C00001000)
option OPRA