Dark

TLRY20260116C4
TLRY Jan 16 2026 4.00 Call (TLRY260116C00004000)
option OPRA

EOD

Aug 21, 2025

0.0900-10.000%(-0.0100)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-08-21	0.0900	0.1000	0.0800	0.0900	-10.000%	61	19,148	0.000%
2025-08-20	0.0900	0.1000	0.0700	0.1000	+11.111%	326	19,112	-10.000%
2025-08-19	0.1000	0.1000	0.0900	0.0900	-30.769%	250	19,001	0.000%
2025-08-18	0.1100	0.1300	0.1000	0.1300	+30.000%	329	18,808	-30.769%
2025-08-15	0.1200	0.1200	0.0900	0.1000	-33.333%	1,939	18,512	-10.000%
2025-08-14	0.1400	0.2000	0.1200	0.1500	-16.667%	858	18,197	-40.000%
2025-08-13	0.1100	0.1800	0.1000	0.1800	+63.636%	782	17,855	-50.000%
2025-08-12	0.1600	0.1800	0.1000	0.1100	+10.000%	4,243	17,404	-18.182%
2025-08-11	0.0400	0.1200	0.0400	0.1000	+233.333%	1,043	16,473	-10.000%
2025-08-08	0.0300	0.0300	0.0300	0.0300	-40.000%	30	15,972	+200.000%
2025-08-07	0.0400	0.0500	0.0400	0.0500	+25.000%	31	15,972	+80.000%
2025-08-06	0.0400	0.0400	0.0400	0.0400	0.000%	17	15,941	+125.000%
2025-08-04	0.0400	0.0400	0.0400	0.0400	0.000%	350	15,924	+125.000%
2025-07-31	0.0500	0.0500	0.0400	0.0400	0.000%	11	15,654	+125.000%
2025-07-30	0.0400	0.0400	0.0400	0.0400	0.000%	170	15,653	+125.000%
2025-07-29	0.0500	0.0500	0.0300	0.0400	-33.333%	1,373	15,483	+125.000%
2025-07-28	0.0600	0.0600	0.0600	0.0600	-14.286%	1	16,256	+50.000%
2025-07-25	0.0500	0.0700	0.0500	0.0700	+16.667%	6	16,255	+28.571%
2025-07-24	0.0500	0.0700	0.0500	0.0600	-14.286%	100	16,249	+50.000%
2025-07-22	0.0500	0.0700	0.0300	0.0700	+75.000%	262	16,244	+28.571%
2025-07-21	0.0400	0.0400	0.0400	0.0400	0.000%	201	16,061	+125.000%
2025-07-18	0.0400	0.0400	0.0400	0.0400	-33.333%	17	16,055	+125.000%
2025-07-17	0.0600	0.0600	0.0600	0.0600	+50.000%	18	16,060	+50.000%
2025-07-15	0.0400	0.0400	0.0400	0.0400	0.000%	10	16,051	+125.000%
2025-07-14	0.0400	0.0400	0.0300	0.0400	+33.333%	764	16,041	+125.000%
2025-07-11	0.0300	0.0300	0.0300	0.0300	0.000%	14	15,277	+200.000%
2025-07-10	0.0400	0.0400	0.0300	0.0300	-25.000%	120	15,281	+200.000%
2025-07-09	0.0200	0.0400	0.0200	0.0400	+33.333%	191	15,167	+125.000%
2025-07-08	0.0300	0.0300	0.0300	0.0300	+50.000%	110	15,181	+200.000%
2025-07-07	0.0200	0.0300	0.0200	0.0200	0.000%	56	15,071	+350.000%
2025-07-03	0.0200	0.0200	0.0200	0.0200	0.000%	2	15,044	+350.000%
2025-07-02	0.0200	0.0200	0.0200	0.0200	+100.000%	20	15,044	+350.000%
2025-07-01	0.0300	0.0300	0.0100	0.0100	0.000%	20	15,253	+800.000%
2025-06-30	0.0200	0.0200	0.0100	0.0100	-66.667%	19	15,263	+800.000%
2025-06-27	0.0300	0.0300	0.0300	0.0300	0.000%	12	15,252	+200.000%
2025-06-25	0.0300	0.0300	0.0300	0.0300	+200.000%	6	15,252	+200.000%
2025-06-24	0.0100	0.0100	0.0100	0.0100	-50.000%	3	15,246	+800.000%
2025-06-23	0.0200	0.0200	0.0200	0.0200	0.000%	10	15,249	+350.000%
2025-06-20	0.0300	0.0300	0.0200	0.0200	-33.333%	120	15,239	+350.000%
2025-06-10	0.0300	0.0300	0.0300	0.0300	-25.000%	1	15,179	+200.000%
2025-06-06	0.0300	0.0400	0.0300	0.0400	+33.333%	40	15,178	+125.000%
2025-06-03	0.0300	0.0300	0.0300	0.0300	0.000%	20	15,180	+200.000%
2025-06-02	0.0300	0.0300	0.0300	0.0300	0.000%	20	15,160	+200.000%
2025-05-30	0.0300	0.0300	0.0300	0.0300	-25.000%	2	15,140	+200.000%
2025-05-27	0.0400	0.0400	0.0400	0.0400	+33.333%	1	15,140	+125.000%
2025-05-22	0.0200	0.0300	0.0200	0.0300	+50.000%	20	15,139	+200.000%
2025-05-20	0.0400	0.0400	0.0200	0.0200	0.000%	7	15,138	+350.000%
2025-05-19	0.0200	0.0200	0.0200	0.0200	-33.333%	74	15,137	+350.000%
2025-05-16	0.0200	0.0300	0.0200	0.0300	+50.000%	14	15,211	+200.000%
2025-05-15	0.0300	0.0300	0.0200	0.0200	0.000%	64	15,218	+350.000%
2025-05-14	0.0300	0.0300	0.0200	0.0200	+100.000%	18	15,252	+350.000%
2025-05-13	0.0100	0.0100	0.0100	0.0100	-50.000%	30	15,266	+800.000%
2025-05-12	0.0200	0.0300	0.0200	0.0200	0.000%	17	15,296	+350.000%
2025-05-08	0.0300	0.0300	0.0200	0.0200	-33.333%	29	15,281	+350.000%
2025-05-06	0.0400	0.0400	0.0300	0.0300	-25.000%	2	15,306	+200.000%
2025-05-02	0.0200	0.0400	0.0200	0.0400	+33.333%	42	15,305	+125.000%
2025-05-01	0.0400	0.0400	0.0300	0.0300	+50.000%	17	15,303	+200.000%
2025-04-28	0.0200	0.0200	0.0200	0.0200	-50.000%	1	15,304	+350.000%
2025-04-25	0.0400	0.0400	0.0300	0.0400	+100.000%	80	15,304	+125.000%
2025-04-21	0.0400	0.0400	0.0100	0.0200	-33.333%	21	15,265	+350.000%
2025-04-17	0.0300	0.0300	0.0300	0.0300	+50.000%	105	15,255	+200.000%
2025-04-16	0.0200	0.0300	0.0200	0.0200	-33.333%	295	15,255	+350.000%
2025-04-14	0.0400	0.0400	0.0300	0.0300	+50.000%	294	15,032	+200.000%
2025-04-11	0.0400	0.0400	0.0200	0.0200	-33.333%	66	14,988	+350.000%
2025-04-10	0.0200	0.0300	0.0200	0.0300	+50.000%	21	14,963	+200.000%
2025-04-09	0.0400	0.0400	0.0200	0.0200	-33.333%	22	14,963	+350.000%
2025-04-08	0.0400	0.0400	0.0200	0.0300	-40.000%	21	14,942	+200.000%
2025-04-07	0.0500	0.0600	0.0500	0.0500	+25.000%	36	14,938	+80.000%
2025-04-04	0.0400	0.0500	0.0400	0.0400	0.000%	948	14,928	+125.000%
2025-04-03	0.0400	0.0400	0.0400	0.0400	-20.000%	52	14,928	+125.000%
2025-04-02	0.0500	0.0500	0.0500	0.0500	0.000%	100	14,927	+80.000%
2025-04-01	0.0500	0.0500	0.0500	0.0500	0.000%	6	14,927	+80.000%
2025-03-31	0.0500	0.0500	0.0400	0.0500	0.000%	155	14,921	+80.000%
2025-03-28	0.0500	0.0500	0.0500	0.0500	0.000%	1,072	14,910	+80.000%
2025-03-27	0.0400	0.0500	0.0400	0.0500	+25.000%	56	14,400	+80.000%
2025-03-26	0.0400	0.0400	0.0400	0.0400	0.000%	100	14,364	+125.000%
2025-03-25	0.0500	0.0600	0.0400	0.0400	-20.000%	86	14,364	+125.000%
2025-03-24	0.0500	0.0500	0.0500	0.0500	-16.667%	19	14,338	+80.000%
2025-03-21	0.0600	0.0600	0.0600	0.0600	+20.000%	2	14,344	+50.000%
2025-03-19	0.0500	0.0500	0.0500	0.0500	-16.667%	15	14,343	+80.000%
2025-03-18	0.0700	0.0700	0.0600	0.0600	+20.000%	45	14,358	+50.000%
2025-03-17	0.0600	0.0600	0.0500	0.0500	-16.667%	134	14,358	+80.000%
2025-03-14	0.0600	0.0600	0.0600	0.0600	0.000%	20	14,362	+50.000%
2025-03-13	0.0600	0.0600	0.0600	0.0600	+20.000%	1	14,351	+50.000%
2025-03-12	0.0500	0.0500	0.0500	0.0500	0.000%	1	14,351	+80.000%
2025-03-11	0.0500	0.0500	0.0500	0.0500	-16.667%	16	14,351	+80.000%
2025-03-10	0.0700	0.0700	0.0600	0.0600	0.000%	2	14,341	+50.000%
2025-03-07	0.0500	0.0800	0.0500	0.0600	0.000%	658	14,339	+50.000%
2025-03-06	0.0600	0.0600	0.0600	0.0600	0.000%	10	14,060	+50.000%
2025-03-05	0.0600	0.0600	0.0600	0.0600	0.000%	4	14,050	+50.000%
2025-03-04	0.0600	0.0700	0.0400	0.0600	0.000%	1,288	14,048	+50.000%
2025-03-03	0.0500	0.0600	0.0500	0.0600	0.000%	4	13,357	+50.000%
2025-02-28	0.0500	0.0600	0.0500	0.0600	0.000%	196	13,353	+50.000%
2025-02-27	0.0500	0.0600	0.0500	0.0600	+20.000%	22	13,256	+50.000%
2025-02-26	0.0500	0.0500	0.0500	0.0500	-16.667%	56	13,236	+80.000%
2025-02-25	0.0600	0.0600	0.0500	0.0600	0.000%	96	13,245	+50.000%
2025-02-24	0.0700	0.0700	0.0500	0.0600	-33.333%	170	13,290	+50.000%
2025-02-21	0.0600	0.0900	0.0500	0.0900	+50.000%	114	13,297	0.000%
2025-02-20	0.0700	0.0700	0.0600	0.0600	-14.286%	26	13,249	+50.000%
2025-02-19	0.0500	0.0700	0.0500	0.0700	+16.667%	333	13,223	+28.571%
2025-02-18	0.0500	0.0700	0.0500	0.0600	0.000%	326	13,418	+50.000%
2025-02-14	0.0800	0.0800	0.0600	0.0600	-14.286%	894	13,209	+50.000%
2025-02-13	0.0700	0.0800	0.0600	0.0700	+40.000%	575	12,780	+28.571%
2025-02-12	0.0700	0.0800	0.0500	0.0500	-28.571%	616	12,780	+80.000%
2025-02-11	0.0700	0.0700	0.0700	0.0700	0.000%	724	12,997	+28.571%
2025-02-10	0.0800	0.0800	0.0700	0.0700	0.000%	586	12,273	+28.571%
2025-02-07	0.0800	0.0800	0.0700	0.0700	-22.222%	274	12,126	+28.571%
2025-02-06	0.0900	0.1000	0.0800	0.0900	0.000%	185	11,992	0.000%
2025-02-05	0.0800	0.1000	0.0800	0.0900	+12.500%	184	11,875	0.000%
2025-02-04	0.1000	0.1000	0.0700	0.0800	0.000%	69	11,711	+12.500%
2025-02-03	0.0800	0.0800	0.0700	0.0800	-11.111%	135	11,642	+12.500%
2025-01-31	0.1000	0.1000	0.0800	0.0900	-10.000%	86	11,735	0.000%
2025-01-30	0.0900	0.1000	0.0800	0.1000	+11.111%	175	11,711	-10.000%
2025-01-29	0.1000	0.1000	0.0800	0.0900	-10.000%	566	11,585	0.000%
2025-01-28	0.1000	0.1000	0.0900	0.1000	-9.091%	45	11,069	-10.000%
2025-01-27	0.1000	0.1100	0.0900	0.1100	0.000%	150	11,036	-18.182%
2025-01-24	0.0800	0.1200	0.0800	0.1100	+10.000%	176	11,087	-18.182%
2025-01-23	0.1000	0.1000	0.0800	0.1000	0.000%	669	11,042	-10.000%
2025-01-22	0.1000	0.1100	0.0900	0.1000	-9.091%	1,047	10,773	-10.000%
2025-01-21	0.1300	0.1300	0.1000	0.1100	-26.667%	713	10,618	-18.182%
2025-01-17	0.1200	0.1600	0.1200	0.1500	-6.250%	118	10,508	-40.000%
2025-01-16	0.1900	0.1900	0.1300	0.1600	+14.286%	215	10,508	-43.750%
2025-01-15	0.1700	0.1700	0.1400	0.1400	-17.647%	67	10,486	-35.714%
2025-01-14	0.1600	0.1700	0.1500	0.1700	+6.250%	33	10,419	-47.059%
2025-01-13	0.1700	0.1900	0.1600	0.1600	-23.810%	25	10,406	-43.750%
2025-01-10	0.2000	0.2100	0.1600	0.2100	-16.000%	292	10,391	-57.143%
2025-01-08	0.3000	0.3000	0.2400	0.2500	0.000%	16	10,257	-64.000%
2025-01-07	0.2800	0.2900	0.2400	0.2500	-3.846%	89	10,257	-64.000%
2025-01-06	0.2900	0.2900	0.2600	0.2600	-7.143%	134	10,256	-65.385%
2025-01-03	0.2500	0.2800	0.2500	0.2800	-3.448%	186	10,354	-67.857%
2025-01-02	0.2800	0.3100	0.2600	0.2900	+31.818%	147	10,409	-68.966%
2024-12-31	0.2400	0.2500	0.2000	0.2200	-8.333%	39	10,263	-59.091%
2024-12-30	0.2500	0.3100	0.2400	0.2400	-20.000%	15	10,263	-62.500%
2024-12-27	0.3000	0.3200	0.2900	0.3000	-9.091%	632	10,265	-70.000%
2024-12-26	0.3300	0.3300	0.2800	0.3300	+13.793%	161	9,981	-72.727%
2024-12-24	0.3100	0.3100	0.2800	0.2900	+3.571%	684	9,474	-68.966%
2024-12-23	0.2500	0.3100	0.2400	0.2800	+40.000%	448	9,474	-67.857%
2024-12-20	0.1800	0.2000	0.1800	0.2000	+17.647%	151	9,601	-55.000%
2024-12-19	0.2000	0.2000	0.1700	0.1700	+6.250%	104	9,496	-47.059%
2024-12-18	0.1700	0.2000	0.1600	0.1600	-11.111%	70	9,394	-43.750%
2024-12-17	0.2000	0.2000	0.1600	0.1800	-5.263%	105	9,384	-50.000%
2024-12-16	0.1900	0.2000	0.1600	0.1900	0.000%	131	9,339	-52.632%
2024-12-13	0.1800	0.1900	0.1600	0.1900	+5.556%	122	9,339	-52.632%
2024-12-12	0.1800	0.2000	0.1800	0.1800	-5.263%	28	9,329	-50.000%
2024-12-11	0.1600	0.2000	0.1600	0.1900	+18.750%	38	9,314	-52.632%
2024-12-10	0.1500	0.1700	0.1500	0.1600	-20.000%	19	9,279	-43.750%
2024-12-09	0.2200	0.2200	0.1800	0.2000	+25.000%	52	9,274	-55.000%
2024-12-06	0.1800	0.2000	0.1500	0.1600	+14.286%	234	9,257	-43.750%
2024-12-05	0.1500	0.2000	0.1400	0.1400	-6.667%	97	9,144	-35.714%
2024-12-04	0.1700	0.1700	0.1500	0.1500	+7.143%	72	9,143	-40.000%
2024-12-03	0.1400	0.1500	0.1400	0.1400	-6.667%	14	9,092	-35.714%
2024-12-02	0.1500	0.1700	0.1400	0.1500	-6.250%	32	9,105	-40.000%
2024-11-29	0.1800	0.1800	0.1600	0.1600	0.000%	240	9,105	-43.750%
2024-11-27	0.1500	0.1600	0.1500	0.1600	+6.667%	16	8,972	-43.750%
2024-11-26	0.1500	0.1800	0.1500	0.1500	-6.250%	212	8,972	-40.000%
2024-11-25	0.1900	0.1900	0.1600	0.1600	-5.882%	36	8,972	-43.750%
2024-11-22	0.1800	0.1800	0.1600	0.1700	-10.526%	630	8,936	-47.059%
2024-11-21	0.1800	0.1900	0.1800	0.1900	+35.714%	50	8,626	-52.632%
2024-11-20	0.1400	0.2200	0.1400	0.1400	0.000%	4	8,616	-35.714%
2024-11-18	0.1800	0.1900	0.1400	0.1400	-26.316%	113	8,615	-35.714%
2024-11-15	0.1600	0.2000	0.1600	0.1900	+11.765%	340	8,536	-52.632%
2024-11-14	0.2300	0.2300	0.1700	0.1700	-29.167%	117	8,388	-47.059%
2024-11-13	0.2400	0.2400	0.1700	0.2400	+33.333%	3	8,271	-62.500%
2024-11-12	0.2400	0.2400	0.1800	0.1800	+12.500%	36	8,271	-50.000%
2024-11-11	0.1700	0.1700	0.1300	0.1600	-20.000%	12	8,239	-43.750%
2024-11-08	0.1500	0.2400	0.1500	0.2000	+25.000%	64	8,234	-55.000%
2024-11-07	0.2000	0.2000	0.1600	0.1600	-20.000%	210	8,234	-43.750%
2024-11-06	0.1700	0.2000	0.1600	0.2000	-28.571%	156	8,219	-55.000%
2024-11-05	0.3000	0.3200	0.2800	0.2800	-6.667%	6	8,203	-67.857%
2024-11-04	0.3000	0.3000	0.1800	0.3000	+15.385%	16	8,197	-70.000%
2024-11-01	0.2900	0.2900	0.1900	0.2600	+30.000%	8	8,195	-65.385%
2024-10-31	0.2400	0.2800	0.2000	0.2000	-28.571%	24	8,195	-55.000%
2024-10-30	0.2800	0.2800	0.2800	0.2800	+12.000%	20	8,195	-67.857%
2024-10-29	0.2300	0.2500	0.2000	0.2500	-13.793%	8	8,175	-64.000%
2024-10-28	0.2900	0.2900	0.2900	0.2900	+11.538%	5	8,179	-68.966%
2024-10-25	0.2200	0.2900	0.2200	0.2600	-7.143%	10	8,174	-65.385%
2024-10-24	0.2800	0.2900	0.2100	0.2800	+27.273%	4	8,174	-67.857%
2024-10-23	0.3000	0.3000	0.2200	0.2200	-21.429%	39	8,173	-59.091%
2024-10-22	0.2900	0.2900	0.2800	0.2800	+55.556%	24	8,148	-67.857%
2024-10-21	0.1800	0.1800	0.1800	0.1800	-25.000%	1	8,124	-50.000%
2024-10-18	0.2800	0.2800	0.2100	0.2400	+9.091%	8	8,124	-62.500%
2024-10-17	0.2600	0.2600	0.2200	0.2200	-8.333%	2	8,124	-59.091%
2024-10-16	0.2900	0.2900	0.1900	0.2400	+14.286%	10	8,124	-62.500%
2024-10-15	0.2100	0.2100	0.2100	0.2100	-16.000%	2	8,130	-57.143%
2024-10-14	0.2200	0.2500	0.2200	0.2500	0.000%	2	8,132	-64.000%
2024-10-11	0.2400	0.2900	0.2100	0.2500	-7.407%	168	8,132	-64.000%
2024-10-10	0.2200	0.2700	0.2200	0.2700	+8.000%	50	8,136	-66.667%
2024-10-09	0.3000	0.3000	0.2200	0.2500	-10.714%	206	8,145	-64.000%
2024-10-08	0.2800	0.2800	0.2800	0.2800	+21.739%	1	8,145	-67.857%
2024-10-07	0.2900	0.3100	0.2300	0.2300	-4.167%	9	8,146	-60.870%
2024-10-04	0.3100	0.3200	0.2400	0.2400	+4.348%	72	8,148	-62.500%
2024-10-03	0.2500	0.3000	0.2300	0.2300	-20.690%	14	8,178	-60.870%
2024-10-02	0.2700	0.2900	0.2700	0.2900	+3.571%	24	8,180	-68.966%
2024-10-01	0.2600	0.2800	0.2600	0.2800	-12.500%	2	8,193	-67.857%
2024-09-30	0.3200	0.3200	0.3200	0.3200	+23.077%	4	8,191	-71.875%
2024-09-27	0.2600	0.3000	0.2600	0.2600	0.000%	82	8,187	-65.385%
2024-09-26	0.2800	0.2800	0.2600	0.2600	+4.000%	314	8,161	-65.385%
2024-09-25	0.2500	0.2500	0.2500	0.2500	-3.846%	1	7,915	-64.000%
2024-09-24	0.2600	0.2600	0.2600	0.2600	-7.143%	1	7,914	-65.385%
2024-09-23	0.2700	0.3000	0.2400	0.2800	0.000%	14	7,913	-67.857%
2024-09-19	0.3000	0.3000	0.2800	0.2800	-3.448%	230	7,906	-67.857%
2024-09-18	0.3000	0.3000	0.2900	0.2900	0.000%	14	7,706	-68.966%
2024-09-17	0.3200	0.3200	0.2900	0.2900	0.000%	11	7,702	-68.966%
2024-09-16	0.3000	0.3100	0.2900	0.2900	0.000%	24	7,702	-68.966%
2024-09-13	0.3000	0.3000	0.2600	0.2900	+3.571%	46	7,684	-68.966%
2024-09-12	0.2900	0.3100	0.2800	0.2800	-6.667%	46	7,663	-67.857%
2024-09-11	0.3100	0.3100	0.3000	0.3000	0.000%	12	7,619	-70.000%
2024-09-09	0.3000	0.3200	0.2900	0.3000	+7.143%	50	7,608	-70.000%
2024-09-06	0.2600	0.2900	0.2600	0.2800	-9.677%	14	7,579	-67.857%
2024-09-05	0.3100	0.3100	0.3100	0.3100	+14.815%	7	7,574	-70.968%
2024-09-04	0.3200	0.3200	0.2700	0.2700	-10.000%	69	7,574	-66.667%
2024-09-03	0.3000	0.3000	0.2800	0.3000	+7.143%	14	7,506	-70.000%
2024-08-30	0.3100	0.3100	0.2700	0.2800	-6.667%	488	7,418	-67.857%
2024-08-29	0.3100	0.3100	0.2900	0.3000	-9.091%	52	7,418	-70.000%
2024-08-28	0.3200	0.3300	0.3100	0.3300	0.000%	12	7,395	-72.727%
2024-08-27	0.3600	0.3800	0.2900	0.3300	-5.714%	81	7,390	-72.727%
2024-08-26	0.4200	0.4200	0.3400	0.3500	-16.667%	13	7,363	-74.286%
2024-08-23	0.3700	0.4300	0.3700	0.4200	-6.667%	24	7,352	-78.571%
2024-08-22	0.2900	0.4900	0.2900	0.4500	+18.421%	52	7,340	-80.000%
2024-08-21	0.4000	0.4000	0.3600	0.3800	-5.000%	25	7,309	-76.316%
2024-08-20	0.4500	0.4500	0.3800	0.4000	0.000%	62	7,284	-77.500%
2024-08-19	0.4000	0.4000	0.4000	0.4000	-4.762%	5	7,323	-77.500%
2024-08-16	0.4100	0.4200	0.3800	0.4200	-16.000%	156	7,328	-78.571%
2024-08-15	0.4200	0.5000	0.3100	0.5000	+19.048%	54	7,277	-82.000%
2024-08-14	0.3900	0.4400	0.3000	0.4200	+5.000%	158	7,241	-78.571%
2024-08-13	0.3500	0.4000	0.3500	0.4000	+60.000%	7	7,092	-77.500%
2024-08-12	0.3300	0.3300	0.2500	0.2500	-37.500%	5	7,086	-64.000%
2024-08-08	0.5900	0.5900	0.3800	0.4000	+8.108%	22	7,088	-77.500%
2024-08-07	0.3900	0.4200	0.3500	0.3700	-9.756%	37	7,076	-75.676%
2024-08-06	0.3800	0.4100	0.3800	0.4100	+7.895%	11	7,041	-78.049%
2024-08-05	0.1900	0.3800	0.1900	0.3800	-13.636%	24	7,028	-76.316%
2024-08-02	0.4000	0.4400	0.4000	0.4400	-6.383%	120	7,048	-79.545%
2024-08-01	0.4600	0.4700	0.4600	0.4700	-14.545%	134	7,053	-80.851%
2024-07-30	0.5000	0.5500	0.4000	0.5500	+25.000%	107	7,053	-83.636%
2024-07-29	0.4500	0.4800	0.4400	0.4400	-2.222%	19	7,082	-79.545%
2024-07-26	0.4500	0.4500	0.4000	0.4500	-18.182%	5	7,064	-80.000%
2024-07-25	0.5500	0.5500	0.5500	0.5500	+34.146%	1	7,064	-83.636%
2024-07-24	0.4100	0.4100	0.4100	0.4100	-10.870%	13	7,064	-78.049%
2024-07-22	0.4500	0.5700	0.4500	0.4600	+2.222%	30	7,064	-80.435%
2024-07-18	0.5000	0.5100	0.4500	0.4500	-11.765%	61	7,034	-80.000%
2024-07-17	0.5300	0.5300	0.5100	0.5100	-5.556%	13	7,014	-82.353%
2024-07-16	0.5800	0.5800	0.5400	0.5400	+10.204%	8	7,001	-83.333%
2024-07-15	0.5300	0.5300	0.4900	0.4900	-9.259%	62	6,993	-81.633%
2024-07-12	0.5000	0.5400	0.4900	0.5400	+14.894%	217	6,992	-83.333%
2024-07-11	0.4700	0.4700	0.4700	0.4700	0.000%	101	6,890	-80.851%
2024-07-10	0.4600	0.4800	0.4200	0.4700	+17.500%	218	6,990	-80.851%
2024-07-09	0.4700	0.4800	0.4000	0.4000	-6.977%	26	6,890	-77.500%
2024-07-08	0.4500	0.4500	0.4300	0.4300	0.000%	31	6,900	-79.070%
2024-07-05	0.4200	0.4300	0.4200	0.4300	-8.511%	42	6,916	-79.070%
2024-07-03	0.4500	0.4700	0.4500	0.4700	+23.684%	10	6,906	-80.851%
2024-07-02	0.4100	0.4100	0.3800	0.3800	-17.391%	190	6,906	-76.316%
2024-06-27	0.4400	0.4600	0.4000	0.4600	+12.195%	38	6,733	-80.435%
2024-06-26	0.4200	0.4200	0.4100	0.4100	+2.500%	3	6,725	-78.049%
2024-06-25	0.4000	0.4500	0.4000	0.4000	-6.977%	148	6,723	-77.500%
2024-06-24	0.4300	0.4300	0.4000	0.4300	-10.417%	203	6,595	-79.070%
2024-06-21	0.4300	0.4800	0.4000	0.4800	+11.628%	34	6,393	-81.250%
2024-06-20	0.4500	0.4500	0.4300	0.4300	-2.273%	10	6,392	-79.070%
2024-06-18	0.4300	0.4400	0.4300	0.4400	+10.000%	11	6,371	-79.545%
2024-06-17	0.4200	0.4200	0.3900	0.4000	-11.111%	19	6,371	-77.500%
2024-06-14	0.4000	0.4500	0.4000	0.4500	+7.143%	216	6,357	-80.000%
2024-06-13	0.4200	0.4200	0.4200	0.4200	+2.439%	8	6,256	-78.571%
2024-06-12	0.4000	0.4400	0.4000	0.4100	-4.651%	12	6,256	-78.049%
2024-06-11	0.4500	0.4500	0.4100	0.4300	-2.273%	6	6,256	-79.070%
2024-06-10	0.4400	0.4400	0.4400	0.4400	+2.326%	22	6,250	-79.545%
2024-06-07	0.4100	0.4300	0.4000	0.4300	+2.381%	20	6,248	-79.070%
2024-06-06	0.4500	0.4600	0.4200	0.4200	+2.439%	59	6,252	-78.571%
2024-06-05	0.4300	0.4300	0.4100	0.4100	-8.889%	50	6,220	-78.049%
2024-06-04	0.4500	0.4700	0.4000	0.4500	-8.163%	48	6,221	-80.000%
2024-05-31	0.4700	0.4900	0.4700	0.4900	-2.000%	604	6,192	-81.633%
2024-05-30	0.5000	0.5000	0.5000	0.5000	+2.041%	1	5,890	-82.000%
2024-05-29	0.4900	0.4900	0.4900	0.4900	+4.255%	7	5,889	-81.633%
2024-05-28	0.5400	0.5400	0.4700	0.4700	-11.321%	75	5,882	-80.851%
2024-05-24	0.5000	0.5300	0.5000	0.5300	+6.000%	6	5,877	-83.019%
2024-05-23	0.5000	0.5000	0.5000	0.5000	-5.660%	2	5,877	-82.000%
2024-05-22	0.6000	0.6400	0.5300	0.5300	-5.357%	24	5,877	-83.019%
2024-05-20	0.5100	0.5900	0.5100	0.5600	-3.448%	80	5,860	-83.929%
2024-05-17	0.5900	0.5900	0.5800	0.5800	-17.143%	300	5,825	-84.483%
2024-05-16	0.6400	0.7000	0.6000	0.7000	+16.667%	127	5,704	-87.143%
2024-05-15	0.6100	0.6100	0.5600	0.6000	+1.695%	19	5,605	-85.000%
2024-05-14	0.5800	0.6400	0.5700	0.5900	+5.357%	35	5,600	-84.746%
2024-05-13	0.5800	0.5800	0.5600	0.5600	+5.660%	30	5,600	-83.929%
2024-05-10	0.5200	0.5300	0.5100	0.5300	+1.923%	124	5,580	-83.019%
2024-05-09	0.4900	0.5700	0.4900	0.5200	-1.887%	9	5,565	-82.692%
2024-05-08	0.5500	0.5500	0.5300	0.5300	-5.357%	3	5,564	-83.019%
2024-05-07	0.5700	0.5700	0.5600	0.5600	-1.754%	2	5,561	-83.929%
2024-05-06	0.5800	0.5800	0.5700	0.5700	-5.000%	20	5,559	-84.211%
2024-05-03	0.6100	0.6100	0.5700	0.6000	-6.250%	16	5,559	-85.000%
2024-05-02	0.6200	0.6400	0.5100	0.6400	+1.587%	46	5,553	-85.938%
2024-05-01	0.7100	0.7100	0.5000	0.6300	-16.000%	36	5,512	-85.714%
2024-04-30	0.4200	0.8300	0.4200	0.7500	+74.419%	286	5,478	-88.000%
2024-04-29	0.4300	0.4300	0.4300	0.4300	-4.444%	20	5,259	-79.070%
2024-04-26	0.4500	0.4500	0.4500	0.4500	-2.174%	20	5,277	-80.000%
2024-04-25	0.4500	0.4600	0.4500	0.4600	+2.222%	3	5,267	-80.435%
2024-04-24	0.4700	0.4700	0.4100	0.4500	0.000%	22	5,265	-80.000%
2024-04-23	0.4600	0.5200	0.4500	0.4500	+9.756%	9	5,255	-80.000%
2024-04-22	0.3900	0.4400	0.3900	0.4100	-2.381%	11	5,247	-78.049%
2024-04-19	0.4400	0.4400	0.4200	0.4200	-2.326%	6	5,244	-78.571%
2024-04-18	0.3600	0.4400	0.3600	0.4300	-4.444%	12	5,239	-79.070%
2024-04-17	0.4800	0.4800	0.4000	0.4500	0.000%	39	5,229	-80.000%
2024-04-16	0.4800	0.4800	0.4200	0.4500	-8.163%	37	5,192	-80.000%
2024-04-15	0.5100	0.5100	0.4300	0.4900	+4.255%	124	5,182	-81.633%
2024-04-12	0.5100	0.6000	0.4500	0.4700	-2.083%	280	5,173	-80.851%
2024-04-11	0.5200	0.5200	0.4600	0.4800	-15.789%	69	5,036	-81.250%
2024-04-10	0.6000	0.6200	0.5500	0.5700	-6.557%	41	5,094	-84.211%
2024-04-09	0.6600	0.6600	0.5500	0.6100	-32.222%	1,068	5,082	-85.246%
2024-04-08	1.0400	1.0400	0.9000	0.9000	-1.099%	17	4,098	-90.000%
2024-04-05	0.8700	0.9700	0.8100	0.9100	-5.208%	414	4,097	-90.110%
2024-04-04	1.1000	1.1400	0.9500	0.9600	-4.950%	143	4,097	-90.625%
2024-04-03	0.9000	1.1000	0.8600	1.0100	+26.250%	102	3,961	-91.089%
2024-04-02	0.9000	0.9800	0.8000	0.8000	-3.614%	37	3,992	-88.750%
2024-04-01	0.8500	0.8500	0.8300	0.8300	+2.469%	7	3,993	-89.157%
2024-03-28	0.8900	0.9300	0.8100	0.8100	+2.532%	494	3,855	-88.889%
2024-03-26	0.8000	0.8500	0.7900	0.7900	+16.176%	187	3,855	-88.608%
2024-03-25	0.6800	0.6800	0.6800	0.6800	-9.333%	13	3,825	-86.765%
2024-03-22	0.6000	0.7500	0.6000	0.7500	+33.929%	56	3,825	-88.000%
2024-03-21	0.5500	0.5600	0.5500	0.5600	-6.667%	6	3,814	-83.929%
2024-03-20	0.5500	0.6000	0.5500	0.6000	+1.695%	42	3,813	-85.000%
2024-03-19	0.5400	0.6900	0.5400	0.5900	-10.606%	7	3,851	-84.746%
2024-03-18	0.4900	0.6600	0.4900	0.6600	+43.478%	405	3,846	-86.364%
2024-03-15	0.4800	0.4800	0.4300	0.4600	+15.000%	14	3,512	-80.435%
2024-03-14	0.4200	0.4200	0.4000	0.4000	-13.043%	200	3,512	-77.500%
2024-03-13	0.5300	0.5300	0.4200	0.4600	-13.208%	31	3,471	-80.435%
2024-03-12	0.5300	0.5300	0.5300	0.5300	+3.922%	1	3,456	-83.019%
2024-03-11	0.5500	0.5500	0.5100	0.5100	-10.526%	12	3,455	-82.353%
2024-03-08	0.5500	0.6000	0.5100	0.5700	+3.636%	36	3,453	-84.211%
2024-03-07	0.5500	0.5500	0.5500	0.5500	0.000%	5	3,441	-83.636%
2024-03-06	0.5300	0.5500	0.5300	0.5500	-11.290%	33	3,436	-83.636%
2024-03-04	0.6100	0.6200	0.6100	0.6200	+3.333%	6	3,427	-85.484%
2024-02-29	0.6000	0.6000	0.6000	0.6000	-4.762%	6	3,421	-85.000%
2024-02-28	0.6100	0.6300	0.6100	0.6300	+1.613%	11	3,420	-85.714%
2024-02-27	0.6100	0.6200	0.5900	0.6200	+1.639%	306	3,410	-85.484%
2024-02-26	0.6200	0.6300	0.6100	0.6100	-3.175%	3	3,105	-85.246%
2024-02-23	0.6400	0.6400	0.5900	0.6300	-3.077%	2,024	3,102	-85.714%
2024-02-22	0.6500	0.6500	0.6500	0.6500	+8.333%	1	2,186	-86.154%
2024-02-20	0.6100	0.6300	0.6000	0.6000	+3.448%	208	2,185	-85.000%
2024-02-16	0.6700	0.6700	0.5800	0.5800	-3.333%	4	1,978	-84.483%
2024-02-15	0.6000	0.6000	0.6000	0.6000	-1.639%	10	1,978	-85.000%
2024-02-14	0.6000	0.6100	0.6000	0.6100	+7.018%	2	1,978	-85.246%
2024-02-13	0.5400	0.6200	0.5400	0.5700	+3.636%	3	1,977	-84.211%
2024-02-12	0.6400	0.6400	0.5500	0.5500	-1.786%	3	1,978	-83.636%
2024-02-09	0.5600	0.5600	0.5600	0.5600	-12.500%	2	1,977	-83.929%
2024-02-07	0.6400	0.6400	0.6400	0.6400	-3.030%	1	1,979	-85.938%
2024-02-06	0.6600	0.6600	0.6600	0.6600	+8.197%	2	1,979	-86.364%
2024-02-02	0.6000	0.6100	0.6000	0.6100	-1.613%	2	1,979	-85.246%
2024-02-01	0.6200	0.6200	0.6200	0.6200	+10.714%	1	1,977	-85.484%
2024-01-31	0.5700	0.6700	0.5600	0.5600	-3.448%	134	1,976	-83.929%
2024-01-30	0.5700	0.5900	0.5600	0.5800	-4.918%	6	1,874	-84.483%
2024-01-29	0.6100	0.6100	0.6100	0.6100	0.000%	86	1,874	-85.246%
2024-01-26	0.6100	0.6100	0.6100	0.6100	+1.667%	1	1,788	-85.246%
2024-01-25	0.5600	0.6000	0.5600	0.6000	-9.091%	5	1,787	-85.000%
2024-01-24	0.7700	0.7700	0.6600	0.6600	-1.493%	2	1,791	-86.364%
2024-01-23	0.6800	0.7000	0.6700	0.6700	+3.077%	6	1,789	-86.567%
2024-01-22	0.6500	0.6500	0.6500	0.6500	-7.143%	15	1,784	-86.154%
2024-01-19	0.7000	0.7000	0.7000	0.7000	0.000%	50	1,784	-87.143%
2024-01-18	0.7500	0.7500	0.7000	0.7000	-10.256%	11	1,734	-87.143%
2024-01-17	0.7800	0.7800	0.7800	0.7800	0.000%	5	1,723	-88.462%
2024-01-16	0.8800	0.8800	0.7400	0.7800	+20.000%	4	1,723	-88.462%
2024-01-11	0.6500	0.6500	0.6500	0.6500	-8.451%	300	1,720	-86.154%
2024-01-10	0.7000	0.7100	0.5800	0.7100	-7.792%	627	1,420	-87.324%
2024-01-09	0.9200	0.9200	0.7400	0.7700	-6.098%	47	837	-88.312%
2024-01-08	0.8800	0.9200	0.8200	0.8200	-1.205%	126	790	-89.024%
2024-01-05	0.7900	0.8300	0.7700	0.8300	-1.190%	10	689	-89.157%
2024-01-04	0.8000	0.8400	0.8000	0.8400	+5.000%	15	689	-89.286%
2024-01-03	0.7700	0.8500	0.7400	0.8000	+2.564%	10	686	-88.750%
2024-01-02	0.7600	0.7800	0.7600	0.7800	0.000%	11	685	-88.462%
2023-12-29	0.7800	0.7800	0.7800	0.7800	0.000%	3	675	-88.462%
2023-12-28	0.7800	0.7800	0.7800	0.7800	-8.235%	1	675	-88.462%
2023-12-27	0.7500	0.8500	0.7500	0.8500	-4.494%	5	676	-89.412%
2023-12-26	0.7500	0.8900	0.7500	0.8900	+18.667%	60	674	-89.888%
2023-12-22	0.7800	0.7900	0.7300	0.7500	+22.951%	21	636	-88.000%

.dark-mode .Wf0VKc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wf0VKc{ color: #333333; background-color: white; border: 2px solid #333333; }TLRY20260116C4TLRY Jan 16 2026 4.00 Call (TLRY260116C00004000)option OPRA

TLRY20260116C4
TLRY Jan 16 2026 4.00 Call (TLRY260116C00004000)
option OPRA