Dark

TLRY20260116C3
TLRY Jan 16 2026 3.00 Call (TLRY260116C00003000)
option OPRA

EOD

Oct 27, 2025

0.1100-8.333%(-0.0100)663

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-10-27	0.1200	0.1200	0.1000	0.1100	-8.333%	663	99,788	0.000%
2025-10-24	0.1200	0.1300	0.1100	0.1200	-7.692%	827	99,788	-8.333%
2025-10-23	0.1100	0.1600	0.1100	0.1300	+18.182%	812	99,730	-15.385%
2025-10-22	0.1100	0.1200	0.0800	0.1100	+10.000%	1,692	99,442	0.000%
2025-10-21	0.1200	0.1300	0.1000	0.1000	-23.077%	1,099	99,208	+10.000%
2025-10-20	0.1400	0.1500	0.1300	0.1300	-7.143%	591	99,714	-15.385%
2025-10-17	0.1300	0.1500	0.1200	0.1400	0.000%	795	99,467	-21.429%
2025-10-16	0.1800	0.1900	0.1300	0.1400	-22.222%	2,859	99,330	-21.429%
2025-10-15	0.1700	0.2500	0.1200	0.1800	+20.000%	4,649	99,955	-38.889%
2025-10-14	0.1600	0.1600	0.1300	0.1500	-11.765%	2,073	99,398	-26.667%
2025-10-13	0.1800	0.2000	0.1400	0.1700	-5.556%	2,511	99,414	-35.294%
2025-10-10	0.2900	0.3000	0.1700	0.1800	-40.000%	9,465	99,700	-38.889%
2025-10-09	0.3500	0.4200	0.2800	0.3000	+15.385%	14,536	100,453	-63.333%
2025-10-08	0.2700	0.2800	0.2200	0.2600	0.000%	2,010	99,107	-57.692%
2025-10-07	0.1800	0.2700	0.1500	0.2600	+52.941%	2,592	98,891	-57.692%
2025-10-06	0.2000	0.2000	0.1500	0.1700	-10.526%	1,752	98,891	-35.294%
2025-10-03	0.2000	0.2100	0.1400	0.1900	-5.000%	1,602	98,867	-42.105%
2025-10-02	0.2200	0.2800	0.1700	0.2000	0.000%	4,447	98,427	-45.000%
2025-10-01	0.2300	0.2500	0.2000	0.2000	-16.667%	977	97,509	-45.000%
2025-09-30	0.2600	0.2800	0.2000	0.2400	-20.000%	3,219	97,446	-54.167%
2025-09-29	0.1500	0.3600	0.1500	0.3000	+172.727%	9,353	97,355	-63.333%
2025-09-26	0.1100	0.1300	0.0800	0.1100	0.000%	352	95,971	0.000%
2025-09-25	0.1300	0.1300	0.1000	0.1100	-15.385%	332	95,986	0.000%
2025-09-24	0.1200	0.1300	0.1100	0.1300	+8.333%	224	95,942	-15.385%
2025-09-23	0.1100	0.1300	0.1100	0.1200	0.000%	627	95,876	-8.333%
2025-09-22	0.1100	0.1200	0.1000	0.1200	0.000%	983	95,893	-8.333%
2025-09-19	0.1200	0.1300	0.1100	0.1200	-14.286%	557	95,584	-8.333%
2025-09-18	0.1200	0.1500	0.1200	0.1400	+16.667%	522	95,622	-21.429%
2025-09-17	0.1200	0.1300	0.1100	0.1200	0.000%	353	95,520	-8.333%
2025-09-16	0.1300	0.1400	0.1100	0.1200	+20.000%	592	95,580	-8.333%
2025-09-15	0.0800	0.1300	0.0800	0.1000	0.000%	638	95,468	+10.000%
2025-09-12	0.0900	0.1000	0.0900	0.1000	+11.111%	1,946	95,618	+10.000%
2025-09-11	0.0800	0.0900	0.0800	0.0900	-10.000%	1,397	95,693	+22.222%
2025-09-10	0.0900	0.1000	0.0800	0.1000	-9.091%	515	95,617	+10.000%
2025-09-09	0.1000	0.1300	0.0900	0.1100	0.000%	738	95,838	0.000%
2025-09-08	0.1200	0.1200	0.1000	0.1100	-15.385%	610	95,886	0.000%
2025-09-05	0.1200	0.1400	0.1100	0.1300	+18.182%	769	96,091	-15.385%
2025-09-04	0.2000	0.2000	0.1100	0.1100	-15.385%	3,022	96,056	0.000%
2025-09-03	0.1600	0.1600	0.1200	0.1300	-7.143%	1,863	96,094	-15.385%
2025-09-02	0.1800	0.1800	0.1400	0.1400	-30.000%	929	96,024	-21.429%
2025-08-29	0.2100	0.2200	0.1800	0.2000	-16.667%	1,540	94,928	-45.000%
2025-08-28	0.2000	0.2500	0.2000	0.2400	+20.000%	1,846	94,928	-54.167%
2025-08-27	0.2300	0.2400	0.1900	0.2000	-16.667%	731	94,907	-45.000%
2025-08-26	0.2500	0.2700	0.2100	0.2400	+20.000%	3,406	95,143	-54.167%
2025-08-25	0.1300	0.2100	0.1300	0.2000	+53.846%	5,221	93,951	-45.000%
2025-08-22	0.1200	0.1500	0.1200	0.1300	0.000%	1,570	93,345	-15.385%
2025-08-21	0.1100	0.1500	0.1100	0.1300	+18.182%	173	93,127	-15.385%
2025-08-20	0.1400	0.1400	0.1100	0.1100	-21.429%	734	93,110	0.000%
2025-08-19	0.1600	0.1600	0.1200	0.1400	-6.667%	1,311	92,815	-21.429%
2025-08-18	0.1600	0.1700	0.1400	0.1500	+7.143%	2,086	92,339	-26.667%
2025-08-15	0.1900	0.1900	0.1200	0.1400	-26.316%	997	91,831	-21.429%
2025-08-14	0.2100	0.2500	0.1000	0.1900	-9.524%	2,500	91,621	-42.105%
2025-08-13	0.1600	0.2200	0.1400	0.2100	+61.538%	3,882	90,651	-47.619%
2025-08-12	0.1600	0.2200	0.1300	0.1300	-7.143%	3,869	89,380	-15.385%
2025-08-11	0.0800	0.1400	0.0500	0.1400	+75.000%	8,021	88,613	-21.429%
2025-08-08	0.0500	0.0800	0.0400	0.0800	+60.000%	490	87,551	+37.500%
2025-08-07	0.0500	0.0500	0.0400	0.0500	0.000%	46	87,551	+120.000%
2025-08-06	0.0500	0.0500	0.0400	0.0500	0.000%	562	87,531	+120.000%
2025-08-05	0.0400	0.0500	0.0400	0.0500	0.000%	34	87,531	+120.000%
2025-08-04	0.0500	0.0500	0.0400	0.0500	0.000%	592	87,532	+120.000%
2025-08-01	0.0300	0.0500	0.0300	0.0500	+66.667%	306	87,500	+120.000%
2025-07-31	0.0400	0.0400	0.0300	0.0300	-40.000%	26	87,499	+266.667%
2025-07-30	0.0500	0.0500	0.0300	0.0500	+25.000%	34	87,499	+120.000%
2025-07-29	0.0400	0.0500	0.0400	0.0400	-42.857%	517	87,499	+175.000%
2025-07-28	0.0700	0.0700	0.0600	0.0700	0.000%	90	87,504	+57.143%
2025-07-25	0.0800	0.0800	0.0600	0.0700	+16.667%	11	87,484	+57.143%
2025-07-24	0.0700	0.0700	0.0600	0.0600	-14.286%	279	87,484	+83.333%
2025-07-23	0.0800	0.0900	0.0600	0.0700	-12.500%	133	87,484	+57.143%
2025-07-22	0.0600	0.0900	0.0600	0.0800	+33.333%	277	87,491	+37.500%
2025-07-21	0.0500	0.0700	0.0400	0.0600	+20.000%	682	87,480	+83.333%
2025-07-18	0.0500	0.0700	0.0400	0.0500	0.000%	108	87,811	+120.000%
2025-07-17	0.0500	0.0600	0.0400	0.0500	+25.000%	66	87,806	+120.000%
2025-07-16	0.0400	0.0500	0.0300	0.0400	+33.333%	120	87,779	+175.000%
2025-07-15	0.0500	0.0600	0.0300	0.0300	-25.000%	338	87,719	+266.667%
2025-07-14	0.0500	0.0500	0.0400	0.0400	0.000%	190	87,719	+175.000%
2025-07-11	0.0400	0.0400	0.0300	0.0400	0.000%	265	87,603	+175.000%
2025-07-10	0.0500	0.0500	0.0300	0.0400	-20.000%	662	87,603	+175.000%
2025-07-09	0.0400	0.0500	0.0200	0.0500	+66.667%	443	87,522	+120.000%
2025-07-08	0.0300	0.0400	0.0200	0.0300	0.000%	717	87,613	+266.667%
2025-07-07	0.0300	0.0300	0.0300	0.0300	0.000%	1	87,584	+266.667%
2025-07-03	0.0300	0.0400	0.0300	0.0300	0.000%	186	87,584	+266.667%
2025-07-02	0.0200	0.0400	0.0200	0.0300	+50.000%	195	87,584	+266.667%
2025-07-01	0.0300	0.0300	0.0200	0.0200	-50.000%	348	87,546	+450.000%
2025-06-30	0.0300	0.0400	0.0200	0.0400	+33.333%	14	87,545	+175.000%
2025-06-27	0.0300	0.0300	0.0300	0.0300	0.000%	41	87,534	+266.667%
2025-06-26	0.0300	0.0300	0.0300	0.0300	+50.000%	63	87,535	+266.667%
2025-06-25	0.0100	0.0300	0.0100	0.0200	-50.000%	71	87,513	+450.000%
2025-06-24	0.0200	0.0400	0.0200	0.0400	+100.000%	1,924	87,511	+175.000%
2025-06-23	0.0300	0.0300	0.0200	0.0200	0.000%	165	87,526	+450.000%
2025-06-20	0.0200	0.0400	0.0200	0.0200	-33.333%	1,410	87,588	+450.000%
2025-06-18	0.0200	0.0300	0.0200	0.0300	-25.000%	40	87,537	+266.667%
2025-06-17	0.0400	0.0400	0.0400	0.0400	+33.333%	10	87,537	+175.000%
2025-06-16	0.0400	0.0400	0.0300	0.0300	-25.000%	222	87,537	+266.667%
2025-06-13	0.0200	0.0400	0.0200	0.0400	+33.333%	3,112	87,512	+175.000%
2025-06-12	0.0200	0.0300	0.0200	0.0300	-25.000%	19	87,490	+266.667%
2025-06-11	0.0200	0.0400	0.0200	0.0400	0.000%	251	87,490	+175.000%
2025-06-10	0.0200	0.0400	0.0200	0.0400	+33.333%	48	87,489	+175.000%
2025-06-09	0.0200	0.0400	0.0200	0.0300	0.000%	103	87,455	+266.667%
2025-06-06	0.0300	0.0300	0.0300	0.0300	-25.000%	2	87,455	+266.667%
2025-06-05	0.0200	0.0400	0.0200	0.0400	+33.333%	44	87,454	+175.000%
2025-06-04	0.0300	0.0300	0.0300	0.0300	0.000%	4,050	87,465	+266.667%
2025-06-03	0.0300	0.0300	0.0300	0.0300	-25.000%	2	87,465	+266.667%
2025-06-02	0.0300	0.0400	0.0200	0.0400	+33.333%	194	87,465	+175.000%
2025-05-30	0.0300	0.0300	0.0300	0.0300	0.000%	74	87,365	+266.667%
2025-05-29	0.0400	0.0400	0.0300	0.0300	0.000%	7	87,334	+266.667%
2025-05-28	0.0200	0.0300	0.0200	0.0300	0.000%	15	87,334	+266.667%
2025-05-27	0.0400	0.0400	0.0200	0.0300	-25.000%	375	87,334	+266.667%
2025-05-23	0.0400	0.0400	0.0300	0.0400	0.000%	580	87,315	+175.000%
2025-05-21	0.0500	0.0500	0.0400	0.0400	+33.333%	2	87,315	+175.000%
2025-05-20	0.0300	0.0400	0.0300	0.0300	0.000%	68	87,314	+266.667%
2025-05-19	0.0400	0.0400	0.0300	0.0300	-25.000%	27	87,374	+266.667%
2025-05-16	0.0400	0.0500	0.0300	0.0400	+33.333%	458	87,371	+175.000%
2025-05-15	0.0400	0.0400	0.0300	0.0300	-25.000%	46	87,327	+266.667%
2025-05-14	0.0400	0.0400	0.0400	0.0400	0.000%	7	87,330	+175.000%
2025-05-13	0.0400	0.0400	0.0300	0.0400	0.000%	65	87,335	+175.000%
2025-05-12	0.0500	0.0500	0.0400	0.0400	+33.333%	76	87,335	+175.000%
2025-05-09	0.0300	0.0300	0.0300	0.0300	0.000%	502	87,326	+266.667%
2025-05-08	0.0300	0.0400	0.0300	0.0300	0.000%	156	87,325	+266.667%
2025-05-07	0.0300	0.0400	0.0300	0.0300	0.000%	49	87,318	+266.667%
2025-05-06	0.0400	0.0400	0.0200	0.0300	0.000%	36	87,308	+266.667%
2025-05-05	0.0300	0.0400	0.0300	0.0300	-25.000%	225	87,308	+266.667%
2025-05-02	0.0300	0.0400	0.0200	0.0400	+33.333%	136	87,298	+175.000%
2025-05-01	0.0400	0.0400	0.0300	0.0300	-25.000%	264	87,298	+266.667%
2025-04-30	0.0500	0.0500	0.0300	0.0400	0.000%	92	87,190	+175.000%
2025-04-29	0.0400	0.0400	0.0400	0.0400	+33.333%	10	87,181	+175.000%
2025-04-28	0.0400	0.0400	0.0300	0.0300	-40.000%	181	87,172	+266.667%
2025-04-25	0.0400	0.0600	0.0400	0.0500	-16.667%	162	87,147	+120.000%
2025-04-24	0.0300	0.0600	0.0200	0.0600	+100.000%	206	87,147	+83.333%
2025-04-23	0.0300	0.0400	0.0300	0.0300	0.000%	15	87,226	+266.667%
2025-04-22	0.0400	0.0400	0.0300	0.0300	0.000%	24	87,226	+266.667%
2025-04-21	0.0400	0.0400	0.0300	0.0300	+50.000%	15	87,226	+266.667%
2025-04-17	0.0200	0.0300	0.0100	0.0200	-50.000%	2,023	87,217	+450.000%
2025-04-16	0.0400	0.0400	0.0300	0.0400	+33.333%	56	87,217	+175.000%
2025-04-15	0.0400	0.0400	0.0300	0.0300	-25.000%	44	87,214	+266.667%
2025-04-14	0.0300	0.0400	0.0300	0.0400	0.000%	519	87,217	+175.000%
2025-04-10	0.0500	0.0500	0.0300	0.0400	-20.000%	271	87,218	+175.000%
2025-04-09	0.0300	0.0500	0.0300	0.0500	+25.000%	1,175	87,217	+120.000%
2025-04-08	0.0500	0.0500	0.0400	0.0400	-20.000%	341	87,218	+175.000%
2025-04-07	0.0600	0.0600	0.0500	0.0500	0.000%	626	87,035	+120.000%
2025-04-04	0.0500	0.0600	0.0500	0.0500	0.000%	224	87,014	+120.000%
2025-04-03	0.0500	0.0500	0.0400	0.0500	0.000%	54	87,014	+120.000%
2025-04-02	0.0600	0.0600	0.0500	0.0500	-28.571%	11	87,014	+120.000%
2025-04-01	0.0600	0.0700	0.0600	0.0700	+16.667%	23	87,014	+57.143%
2025-03-31	0.0600	0.0600	0.0600	0.0600	0.000%	31	87,014	+83.333%
2025-03-28	0.0700	0.0700	0.0500	0.0600	0.000%	34	87,014	+83.333%
2025-03-27	0.0500	0.0700	0.0500	0.0600	0.000%	240	87,014	+83.333%
2025-03-26	0.0500	0.0600	0.0500	0.0600	0.000%	326	86,881	+83.333%
2025-03-25	0.0700	0.0700	0.0600	0.0600	0.000%	103	86,883	+83.333%
2025-03-24	0.0600	0.0700	0.0600	0.0600	0.000%	92	86,883	+83.333%
2025-03-21	0.0800	0.0800	0.0600	0.0600	0.000%	162	86,828	+83.333%
2025-03-20	0.0600	0.0700	0.0600	0.0600	0.000%	23	86,828	+83.333%
2025-03-19	0.0600	0.0700	0.0600	0.0600	-25.000%	26	86,828	+83.333%
2025-03-18	0.0800	0.0900	0.0700	0.0800	0.000%	132	86,828	+37.500%
2025-03-17	0.0700	0.0800	0.0600	0.0800	+33.333%	775	86,833	+37.500%
2025-03-14	0.0600	0.0600	0.0500	0.0600	-14.286%	282	86,823	+83.333%
2025-03-13	0.0700	0.0700	0.0600	0.0700	+16.667%	256	86,800	+57.143%
2025-03-12	0.0700	0.0900	0.0600	0.0600	-25.000%	131	86,800	+83.333%
2025-03-11	0.0800	0.0800	0.0500	0.0800	+14.286%	185	86,746	+37.500%
2025-03-10	0.0700	0.0800	0.0600	0.0700	-12.500%	229	86,762	+57.143%
2025-03-07	0.0700	0.0800	0.0400	0.0800	+14.286%	488	86,666	+37.500%
2025-03-06	0.0700	0.0800	0.0700	0.0700	-12.500%	33	86,636	+57.143%
2025-03-05	0.0700	0.0800	0.0600	0.0800	+14.286%	287	86,644	+37.500%
2025-03-04	0.0700	0.0800	0.0600	0.0700	0.000%	1,482	86,644	+57.143%
2025-03-03	0.0700	0.0800	0.0700	0.0700	-12.500%	89	87,501	+57.143%
2025-02-28	0.0600	0.0800	0.0500	0.0800	+33.333%	182	87,501	+37.500%
2025-02-27	0.0900	0.0900	0.0600	0.0600	-25.000%	1,378	87,501	+83.333%
2025-02-26	0.0900	0.1300	0.0700	0.0800	-11.111%	433	87,141	+37.500%
2025-02-25	0.0900	0.0900	0.0700	0.0900	0.000%	149	87,144	+22.222%
2025-02-24	0.0900	0.0900	0.0700	0.0900	-25.000%	130	87,144	+22.222%
2025-02-21	0.0900	0.1300	0.0700	0.1200	+50.000%	1,574	87,144	-8.333%
2025-02-20	0.0900	0.0900	0.0800	0.0800	-11.111%	391	86,840	+37.500%
2025-02-19	0.1000	0.1000	0.0800	0.0900	+12.500%	577	86,872	+22.222%
2025-02-18	0.0900	0.0900	0.0700	0.0800	0.000%	1,511	86,926	+37.500%
2025-02-14	0.1000	0.1000	0.0700	0.0800	-11.111%	1,114	86,876	+37.500%
2025-02-13	0.1000	0.1000	0.0800	0.0900	0.000%	611	86,876	+22.222%
2025-02-12	0.1000	0.1000	0.0900	0.0900	0.000%	90	86,951	+22.222%
2025-02-11	0.0900	0.1000	0.0800	0.0900	-18.182%	808	86,951	+22.222%
2025-02-10	0.1000	0.1100	0.0900	0.1100	+10.000%	107	87,033	0.000%
2025-02-07	0.1000	0.1100	0.1000	0.1000	-16.667%	728	87,068	+10.000%
2025-02-06	0.1300	0.1500	0.1000	0.1200	0.000%	141	87,043	-8.333%
2025-02-05	0.1200	0.1400	0.1200	0.1200	+20.000%	565	87,077	-8.333%
2025-02-04	0.1000	0.1200	0.0900	0.1000	-9.091%	351	87,179	+10.000%
2025-02-03	0.1000	0.1100	0.0900	0.1100	-8.333%	436	87,122	0.000%
2025-01-31	0.1200	0.1300	0.1100	0.1200	0.000%	284	86,913	-8.333%
2025-01-30	0.1300	0.1300	0.1100	0.1200	+20.000%	321	86,822	-8.333%
2025-01-29	0.1300	0.1300	0.1000	0.1000	-16.667%	1,109	86,751	+10.000%
2025-01-28	0.1400	0.1500	0.1100	0.1200	-14.286%	189	86,629	-8.333%
2025-01-27	0.1400	0.1500	0.1300	0.1400	0.000%	823	86,615	-21.429%
2025-01-24	0.1700	0.1700	0.1300	0.1400	-6.667%	840	86,459	-21.429%
2025-01-23	0.1400	0.1500	0.1100	0.1500	+25.000%	289	86,461	-26.667%
2025-01-22	0.1400	0.2000	0.1000	0.1200	-7.692%	2,031	86,595	-8.333%
2025-01-21	0.1600	0.1700	0.1300	0.1300	-23.529%	1,231	86,512	-15.385%
2025-01-17	0.1700	0.2200	0.1600	0.1700	0.000%	1,308	85,841	-35.294%
2025-01-16	0.1800	0.1900	0.1500	0.1700	0.000%	760	85,841	-35.294%
2025-01-15	0.2200	0.2300	0.1600	0.1700	-10.526%	1,444	85,342	-35.294%
2025-01-14	0.2500	0.2500	0.1800	0.1900	-5.000%	1,873	84,716	-42.105%
2025-01-13	0.2200	0.2800	0.1800	0.2000	-16.667%	1,238	83,519	-45.000%
2025-01-10	0.2500	0.2800	0.2100	0.2400	-22.581%	3,030	82,497	-54.167%
2025-01-08	0.3500	0.3500	0.2800	0.3100	-8.824%	443	81,569	-64.516%
2025-01-07	0.3500	0.3600	0.3100	0.3400	-5.556%	685	81,569	-67.647%
2025-01-06	0.4100	0.4100	0.3300	0.3600	0.000%	487	81,129	-69.444%
2025-01-03	0.3700	0.3900	0.3300	0.3600	+5.882%	1,590	81,008	-69.444%
2025-01-02	0.3300	0.4100	0.3300	0.3400	+21.429%	485	80,461	-67.647%
2024-12-31	0.3200	0.3500	0.2500	0.2800	-12.500%	248	80,232	-60.714%
2024-12-30	0.3600	0.3600	0.2600	0.3200	-11.111%	1,164	80,232	-65.625%
2024-12-27	0.4100	0.4100	0.3500	0.3600	-5.263%	818	79,241	-69.444%
2024-12-26	0.3900	0.4100	0.3400	0.3800	-2.564%	871	79,131	-71.053%
2024-12-24	0.3900	0.4300	0.3500	0.3900	-2.500%	721	78,898	-71.795%
2024-12-23	0.2900	0.4200	0.2900	0.4000	+53.846%	7,945	78,898	-72.500%
2024-12-20	0.2400	0.2700	0.2300	0.2600	+8.333%	748	72,832	-57.692%
2024-12-19	0.2400	0.2600	0.2300	0.2400	+4.348%	2,283	72,128	-54.167%
2024-12-18	0.2700	0.2700	0.2300	0.2300	0.000%	93	71,071	-52.174%
2024-12-17	0.2400	0.2400	0.2200	0.2300	-4.167%	1,234	71,031	-52.174%
2024-12-16	0.2500	0.2600	0.2300	0.2400	+4.348%	562	69,845	-54.167%
2024-12-13	0.2300	0.2400	0.2200	0.2300	0.000%	3,662	69,492	-52.174%
2024-12-12	0.2300	0.2600	0.2200	0.2300	-4.167%	569	69,377	-52.174%
2024-12-11	0.2200	0.2400	0.2200	0.2400	0.000%	116	69,337	-54.167%
2024-12-10	0.2200	0.2500	0.2000	0.2400	0.000%	464	68,216	-54.167%
2024-12-09	0.2300	0.2800	0.2300	0.2400	+14.286%	140	68,016	-54.167%
2024-12-06	0.2500	0.2500	0.2100	0.2100	-4.545%	90	67,916	-47.619%
2024-12-05	0.2900	0.2900	0.1900	0.2200	0.000%	270	67,885	-50.000%
2024-12-04	0.2100	0.2300	0.1900	0.2200	+15.789%	80	67,885	-50.000%
2024-12-03	0.2000	0.2100	0.1700	0.1900	-5.000%	352	67,885	-42.105%
2024-12-02	0.2000	0.2200	0.2000	0.2000	+5.263%	158	67,896	-45.000%
2024-11-29	0.2000	0.2300	0.1900	0.1900	-5.000%	1,482	67,846	-42.105%
2024-11-27	0.2300	0.2300	0.2000	0.2000	-9.091%	100	67,285	-45.000%
2024-11-26	0.2200	0.2400	0.1800	0.2200	-8.333%	514	67,285	-50.000%
2024-11-25	0.2000	0.2400	0.1900	0.2400	+14.286%	225	67,407	-54.167%
2024-11-22	0.2100	0.2300	0.2000	0.2100	0.000%	1,022	67,307	-47.619%
2024-11-21	0.1800	0.2200	0.1800	0.2100	+10.526%	623	67,454	-47.619%
2024-11-20	0.1800	0.2100	0.1800	0.1900	0.000%	157	67,454	-42.105%
2024-11-19	0.2100	0.2200	0.1800	0.1900	0.000%	207	67,421	-42.105%
2024-11-18	0.2200	0.2300	0.1900	0.1900	-13.636%	98	67,416	-42.105%
2024-11-15	0.2200	0.2300	0.1900	0.2200	0.000%	1,334	67,338	-50.000%
2024-11-14	0.2100	0.2400	0.2100	0.2200	-8.333%	215	67,234	-50.000%
2024-11-13	0.2600	0.2600	0.2000	0.2400	0.000%	1,033	67,095	-54.167%
2024-11-12	0.2200	0.2600	0.2000	0.2400	+9.091%	2,047	67,097	-54.167%
2024-11-11	0.2600	0.2600	0.2000	0.2200	-4.348%	1,065	67,196	-50.000%
2024-11-08	0.2600	0.2600	0.2300	0.2300	-11.538%	582	67,251	-52.174%
2024-11-07	0.2600	0.2800	0.2400	0.2600	+4.000%	204	67,297	-57.692%
2024-11-06	0.3000	0.3000	0.2200	0.2500	-32.432%	1,829	67,297	-56.000%
2024-11-05	0.3700	0.4200	0.3300	0.3700	-2.632%	2,193	67,430	-70.270%
2024-11-04	0.3000	0.4100	0.3000	0.3800	+26.667%	481	65,419	-71.053%
2024-11-01	0.3500	0.3700	0.3000	0.3000	-11.765%	408	65,354	-63.333%
2024-10-31	0.3100	0.3500	0.3000	0.3400	-5.556%	35	65,356	-67.647%
2024-10-30	0.3700	0.3700	0.3100	0.3600	+5.882%	201	65,355	-69.444%
2024-10-29	0.3900	0.3900	0.3200	0.3400	+3.030%	1,190	65,332	-67.647%
2024-10-28	0.3700	0.3700	0.3300	0.3300	0.000%	340	64,225	-66.667%
2024-10-25	0.3200	0.4200	0.3000	0.3300	+3.125%	280	63,909	-66.667%
2024-10-24	0.3900	0.3900	0.3000	0.3200	-8.571%	113	63,840	-65.625%
2024-10-23	0.3400	0.4000	0.3200	0.3500	-5.405%	25,792	63,829	-68.571%
2024-10-22	0.2800	0.3800	0.2800	0.3700	+23.333%	49	38,912	-70.270%
2024-10-21	0.3400	0.3400	0.3000	0.3000	0.000%	7	38,908	-63.333%
2024-10-18	0.3100	0.3300	0.3000	0.3000	-3.226%	36	38,908	-63.333%
2024-10-17	0.2900	0.3100	0.2700	0.3100	0.000%	37	38,902	-64.516%
2024-10-16	0.3100	0.3200	0.2700	0.3100	-6.061%	90	38,894	-64.516%
2024-10-15	0.3400	0.3400	0.2700	0.3300	0.000%	428	38,882	-66.667%
2024-10-14	0.3300	0.3300	0.2700	0.3300	0.000%	78	38,763	-66.667%
2024-10-11	0.3400	0.3400	0.3200	0.3300	-2.941%	144	38,741	-66.667%
2024-10-10	0.3400	0.4500	0.2800	0.3400	-5.556%	436	38,696	-67.647%
2024-10-09	0.3400	0.3600	0.3100	0.3600	+2.857%	1,386	38,597	-69.444%
2024-10-08	0.3600	0.3700	0.3300	0.3500	-5.405%	160	38,587	-68.571%
2024-10-07	0.4100	0.4100	0.3300	0.3700	+2.778%	2,269	38,595	-70.270%
2024-10-04	0.3700	0.3800	0.3600	0.3600	-7.692%	386	36,636	-69.444%
2024-10-03	0.4000	0.4000	0.3400	0.3900	+18.182%	22	36,633	-71.795%
2024-10-02	0.3200	0.3800	0.3200	0.3300	-10.811%	106	36,632	-66.667%
2024-10-01	0.4000	0.4000	0.3500	0.3700	-5.128%	101	36,630	-70.270%
2024-09-30	0.3900	0.4500	0.3200	0.3900	+8.333%	274	36,658	-71.795%
2024-09-27	0.4000	0.4700	0.3300	0.3600	-10.000%	114	36,451	-69.444%
2024-09-26	0.3700	0.4000	0.3200	0.4000	+11.111%	106	36,458	-72.500%
2024-09-25	0.3700	0.3800	0.3400	0.3600	-5.263%	104	36,483	-69.444%
2024-09-24	0.3700	0.4100	0.3500	0.3800	-5.000%	869	36,475	-71.053%
2024-09-23	0.3600	0.4000	0.3600	0.4000	+5.263%	29	36,275	-72.500%
2024-09-20	0.4300	0.4300	0.3600	0.3800	-2.564%	494	36,266	-71.053%
2024-09-19	0.4600	0.4600	0.3900	0.3900	-2.500%	1,389	36,267	-71.795%
2024-09-18	0.4100	0.4200	0.4000	0.4000	0.000%	448	35,684	-72.500%
2024-09-17	0.4200	0.4200	0.4000	0.4000	0.000%	282	35,321	-72.500%
2024-09-16	0.3500	0.4200	0.3500	0.4000	0.000%	55	35,275	-72.500%
2024-09-13	0.3800	0.4500	0.3400	0.4000	-4.762%	590	35,277	-72.500%
2024-09-12	0.3500	0.4700	0.3500	0.4200	+7.692%	453	35,289	-73.810%
2024-09-11	0.3800	0.3900	0.3600	0.3900	+5.405%	103	35,220	-71.795%
2024-09-10	0.4300	0.4300	0.3500	0.3700	-11.905%	274	35,122	-70.270%
2024-09-09	0.4400	0.4400	0.3800	0.4200	+13.514%	315	35,144	-73.810%
2024-09-06	0.3800	0.3800	0.3600	0.3700	-2.632%	264	34,842	-70.270%
2024-09-05	0.4100	0.4200	0.3500	0.3800	+2.703%	45	34,840	-71.053%
2024-09-04	0.4200	0.4200	0.3700	0.3700	-2.632%	270	34,811	-70.270%
2024-09-03	0.4800	0.4800	0.3500	0.3800	-2.564%	227	34,751	-71.053%
2024-08-30	0.4200	0.4200	0.3600	0.3900	0.000%	60	34,816	-71.795%
2024-08-29	0.4000	0.4300	0.3600	0.3900	-2.500%	664	34,816	-71.795%
2024-08-28	0.4500	0.4500	0.3900	0.4000	-11.111%	608	34,452	-72.500%
2024-08-27	0.4700	0.4800	0.4100	0.4500	-2.174%	790	34,437	-75.556%
2024-08-26	0.5200	0.5200	0.4400	0.4600	-11.538%	17	34,435	-76.087%
2024-08-23	0.5000	0.5500	0.5000	0.5200	-1.887%	2,908	34,438	-78.846%
2024-08-22	0.4700	0.5700	0.4100	0.5300	+1.923%	49	33,425	-79.245%
2024-08-21	0.5400	0.5400	0.4700	0.5200	-1.887%	6	33,424	-78.846%
2024-08-20	0.5600	0.5800	0.5000	0.5300	-1.852%	45	33,424	-79.245%
2024-08-19	0.5600	0.5600	0.5000	0.5400	+5.882%	396	33,428	-79.630%
2024-08-16	0.5500	0.5600	0.5100	0.5100	-5.556%	90	33,429	-78.431%
2024-08-15	0.5300	0.5600	0.5300	0.5400	+8.000%	8	33,403	-79.630%
2024-08-14	0.4700	0.5200	0.4500	0.5000	+4.167%	106	33,403	-78.000%
2024-08-13	0.4200	0.5100	0.4200	0.4800	+6.667%	25	33,366	-77.083%
2024-08-12	0.5000	0.5200	0.4500	0.4500	-8.163%	23	33,350	-75.556%
2024-08-09	0.4800	0.5000	0.4800	0.4900	+2.083%	66	33,347	-77.551%
2024-08-08	0.4600	0.5000	0.4500	0.4800	+2.128%	60	33,347	-77.083%
2024-08-07	0.4300	0.5100	0.4300	0.4700	-7.843%	27	33,347	-76.596%
2024-08-06	0.4500	0.5300	0.4500	0.5100	+6.250%	287	33,353	-78.431%
2024-08-05	0.2500	0.5000	0.2500	0.4800	-11.111%	74	33,336	-77.083%
2024-08-02	0.5400	0.6800	0.5000	0.5400	-6.897%	4,912	33,339	-79.630%
2024-08-01	0.6400	0.6800	0.5800	0.5800	0.000%	286	30,914	-81.034%
2024-07-31	0.6100	0.6700	0.5600	0.5800	-4.918%	1,287	30,902	-81.034%
2024-07-30	0.6100	0.7000	0.5900	0.6100	+12.963%	6,319	29,893	-81.967%
2024-07-29	0.5400	0.5800	0.5200	0.5400	+1.887%	3,934	23,816	-79.630%
2024-07-26	0.5000	0.5600	0.5000	0.5300	+1.923%	2,014	21,184	-79.245%
2024-07-25	0.5400	0.5500	0.5200	0.5200	+8.333%	16	20,690	-78.846%
2024-07-24	0.5600	0.6000	0.4800	0.4800	-14.286%	2,225	20,687	-77.083%
2024-07-23	0.6700	0.6700	0.5600	0.5600	0.000%	8	19,116	-80.357%
2024-07-22	0.5000	0.6800	0.5000	0.5600	+12.000%	3,616	19,116	-80.357%
2024-07-19	0.5200	0.5500	0.5000	0.5000	-12.281%	45	15,811	-78.000%
2024-07-18	0.6000	0.6600	0.5700	0.5700	-5.000%	27	15,811	-80.702%
2024-07-17	0.6400	0.6900	0.6000	0.6000	-7.692%	182	15,798	-81.667%
2024-07-16	0.6600	0.6800	0.6200	0.6500	-1.515%	194	15,792	-83.077%
2024-07-15	0.6200	0.6800	0.6000	0.6600	+3.125%	28	15,699	-83.333%
2024-07-12	0.6300	0.6400	0.6000	0.6400	+16.364%	76	15,693	-82.813%
2024-07-11	0.6600	0.6600	0.5500	0.5500	0.000%	26	15,690	-80.000%
2024-07-10	0.5800	0.6000	0.5500	0.5500	0.000%	33	15,666	-80.000%
2024-07-09	0.6700	0.6700	0.5400	0.5500	+1.852%	74	15,636	-80.000%
2024-07-08	0.5600	0.7200	0.5400	0.5400	+1.887%	12	15,604	-79.630%
2024-07-05	0.5100	0.5800	0.5100	0.5300	-7.018%	24	15,612	-79.245%
2024-07-03	0.5800	0.6300	0.5500	0.5700	+18.750%	55	15,590	-80.702%
2024-07-02	0.4900	0.5000	0.4800	0.4800	-12.727%	121	15,590	-77.083%
2024-07-01	0.5200	0.5900	0.4900	0.5500	+5.769%	15	15,589	-80.000%
2024-06-28	0.5000	0.5500	0.4900	0.5200	+1.961%	2,006	15,588	-78.846%
2024-06-27	0.5300	0.5900	0.4800	0.5100	-5.556%	5,398	15,026	-78.431%
2024-06-26	0.5400	0.5800	0.5200	0.5400	+1.887%	29	11,062	-79.630%
2024-06-25	0.5200	0.5300	0.4800	0.5300	+3.922%	280	11,033	-79.245%
2024-06-24	0.5200	0.6900	0.5100	0.5100	-3.774%	74	10,991	-78.431%
2024-06-21	0.5300	0.5300	0.5300	0.5300	+3.922%	10	11,011	-79.245%
2024-06-20	0.5200	0.5900	0.5100	0.5100	-3.774%	134	11,006	-78.431%
2024-06-18	0.5400	0.5800	0.5100	0.5300	0.000%	81	10,859	-79.245%
2024-06-17	0.5200	0.5400	0.5200	0.5300	-5.357%	59	10,859	-79.245%
2024-06-14	0.5400	0.5600	0.5200	0.5600	-9.677%	565	10,834	-80.357%
2024-06-13	0.5400	0.6200	0.5400	0.6200	+12.727%	117	10,657	-82.258%
2024-06-12	0.5300	0.6000	0.5200	0.5500	+5.769%	32	10,556	-80.000%
2024-06-11	0.5200	0.5200	0.5200	0.5200	-3.704%	80	10,549	-78.846%
2024-06-10	0.5000	0.5600	0.5000	0.5400	+5.882%	42	10,469	-79.630%
2024-06-07	0.5100	0.5500	0.5100	0.5100	0.000%	714	10,444	-78.431%
2024-06-06	0.5500	0.5500	0.5000	0.5100	-3.774%	5,025	10,201	-78.431%
2024-06-05	0.5200	0.5300	0.5200	0.5300	-1.852%	7	7,916	-79.245%
2024-06-04	0.5500	0.5700	0.5200	0.5400	-1.818%	72	7,916	-79.630%
2024-06-03	0.5600	0.6400	0.5500	0.5500	-3.509%	54	7,943	-80.000%
2024-05-31	0.5500	0.5700	0.5500	0.5700	-1.724%	478	7,971	-80.702%
2024-05-30	0.6800	0.6800	0.5800	0.5800	+3.571%	13	8,205	-81.034%
2024-05-29	0.5500	0.6000	0.5300	0.5600	-6.667%	23	8,207	-80.357%
2024-05-28	0.6200	0.6200	0.5800	0.6000	-6.250%	85	8,208	-81.667%
2024-05-24	0.6700	0.6800	0.6400	0.6400	+1.587%	20	8,262	-82.813%
2024-05-23	0.7400	0.7400	0.6300	0.6300	-3.077%	136	8,138	-82.540%
2024-05-22	0.6800	0.7200	0.6200	0.6500	-7.143%	131	8,138	-83.077%
2024-05-21	0.6700	0.7000	0.6700	0.7000	-12.500%	31	8,185	-84.286%
2024-05-20	0.7800	0.8000	0.6700	0.8000	+11.111%	14	8,195	-86.250%
2024-05-17	0.5900	0.7700	0.5900	0.7200	-15.294%	188	8,190	-84.722%
2024-05-16	0.7500	0.9100	0.7500	0.8500	+13.333%	29	8,155	-87.059%
2024-05-15	0.7400	0.7500	0.7400	0.7500	+2.740%	6	8,160	-85.333%
2024-05-14	0.8000	0.8700	0.6800	0.7300	+12.308%	52	8,156	-84.932%
2024-05-13	0.6400	0.7000	0.6400	0.6500	+3.175%	290	8,127	-83.077%
2024-05-10	0.6800	0.6900	0.6000	0.6300	-12.500%	138	8,015	-82.540%
2024-05-09	0.7200	0.7200	0.7200	0.7200	+14.286%	5	7,954	-84.722%
2024-05-08	0.6400	0.6400	0.6300	0.6300	-3.077%	5	7,954	-82.540%
2024-05-07	0.7100	0.7100	0.6200	0.6500	-10.959%	68	7,953	-83.077%
2024-05-06	0.9900	0.9900	0.6500	0.7300	-14.118%	24	7,929	-84.932%
2024-05-03	0.7300	0.8500	0.7200	0.8500	+26.866%	56	7,922	-87.059%

.dark-mode .lX3R2n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lX3R2n{ color: #333333; background-color: white; border: 2px solid #333333; }TLRY20260116C3TLRY Jan 16 2026 3.00 Call (TLRY260116C00003000)option OPRA

TLRY20260116C3
TLRY Jan 16 2026 3.00 Call (TLRY260116C00003000)
option OPRA