Dark

TLRY20260116C5
TLRY Jan 16 2026 5.00 Call (TLRY260116C00005000)
option OPRA

EOD

Oct 27, 2025

0.0500-16.667%(-0.0100)307

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-10-27	0.0500	0.0600	0.0500	0.0500	-16.667%	307	29,293	0.000%
2025-10-24	0.0800	0.0800	0.0600	0.0600	0.000%	170	29,293	-16.667%
2025-10-23	0.0700	0.0700	0.0600	0.0600	0.000%	253	29,262	-16.667%
2025-10-22	0.0500	0.0600	0.0500	0.0600	+100.000%	360	29,303	-16.667%
2025-10-21	0.0700	0.0700	0.0300	0.0300	-50.000%	31	29,182	+66.667%
2025-10-20	0.0600	0.0600	0.0500	0.0600	-14.286%	90	29,184	-16.667%
2025-10-17	0.0500	0.0700	0.0500	0.0700	-12.500%	364	29,205	-28.571%
2025-10-16	0.0800	0.0900	0.0600	0.0800	0.000%	146	29,260	-37.500%
2025-10-15	0.0600	0.1000	0.0600	0.0800	+14.286%	433	29,154	-37.500%
2025-10-14	0.0700	0.0800	0.0500	0.0700	-12.500%	1,891	28,907	-28.571%
2025-10-13	0.1000	0.1000	0.0700	0.0800	0.000%	129	27,429	-37.500%
2025-10-10	0.1300	0.1300	0.0700	0.0800	-38.462%	236	27,415	-37.500%
2025-10-09	0.1800	0.1800	0.1200	0.1300	-7.143%	3,257	27,386	-61.538%
2025-10-08	0.1300	0.1400	0.1000	0.1400	+7.692%	1,119	25,222	-64.286%
2025-10-07	0.0900	0.1300	0.0800	0.1300	+62.500%	517	25,689	-61.538%
2025-10-06	0.1000	0.1000	0.0800	0.0800	0.000%	680	25,689	-37.500%
2025-10-03	0.1200	0.1200	0.0800	0.0800	-11.111%	526	25,128	-37.500%
2025-10-02	0.1100	0.1300	0.0900	0.0900	-18.182%	324	25,132	-44.444%
2025-10-01	0.1200	0.1300	0.0900	0.1100	-15.385%	158	24,976	-54.545%
2025-09-30	0.1400	0.1400	0.1100	0.1300	-13.333%	332	24,917	-61.538%
2025-09-29	0.1000	0.1500	0.1000	0.1500	+150.000%	1,416	24,684	-66.667%
2025-09-26	0.0600	0.0700	0.0500	0.0600	+20.000%	595	24,021	-16.667%
2025-09-25	0.0600	0.0600	0.0500	0.0500	-16.667%	101	24,199	0.000%
2025-09-24	0.0700	0.0700	0.0600	0.0600	-14.286%	62	24,114	-16.667%
2025-09-23	0.0700	0.0800	0.0600	0.0700	+16.667%	181	24,054	-28.571%
2025-09-22	0.0600	0.0600	0.0500	0.0600	-25.000%	151	24,038	-16.667%
2025-09-19	0.0500	0.0800	0.0500	0.0800	+14.286%	223	24,076	-37.500%
2025-09-18	0.0800	0.0800	0.0700	0.0700	+40.000%	175	24,240	-28.571%
2025-09-17	0.0700	0.0900	0.0500	0.0500	-37.500%	329	24,329	0.000%
2025-09-16	0.0700	0.0800	0.0700	0.0800	+14.286%	39	24,618	-37.500%
2025-09-15	0.0500	0.0700	0.0500	0.0700	+40.000%	174	24,585	-28.571%
2025-09-12	0.0500	0.0600	0.0500	0.0500	-16.667%	84	24,432	0.000%
2025-09-11	0.0500	0.0600	0.0400	0.0600	+20.000%	243	24,407	-16.667%
2025-09-10	0.0600	0.0600	0.0500	0.0500	-16.667%	46	24,175	0.000%
2025-09-09	0.0600	0.0600	0.0600	0.0600	-14.286%	76	24,149	-16.667%
2025-09-08	0.0800	0.0800	0.0600	0.0700	0.000%	599	24,087	-28.571%
2025-09-05	0.0900	0.1000	0.0700	0.0700	0.000%	147	23,589	-28.571%
2025-09-04	0.0800	0.0800	0.0600	0.0700	0.000%	324	23,458	-28.571%
2025-09-03	0.0900	0.0900	0.0600	0.0700	-30.000%	135	23,171	-28.571%
2025-09-02	0.1100	0.1100	0.0900	0.1000	-23.077%	428	23,164	-50.000%
2025-08-29	0.1400	0.1400	0.1100	0.1300	-7.143%	1,629	23,835	-61.538%
2025-08-28	0.1200	0.1500	0.1100	0.1400	+27.273%	2,609	23,835	-64.286%
2025-08-27	0.1300	0.1400	0.1000	0.1100	-15.385%	1,033	21,956	-54.545%
2025-08-26	0.1400	0.1500	0.1200	0.1300	+30.000%	1,069	21,855	-61.538%
2025-08-25	0.1000	0.1200	0.1000	0.1000	+42.857%	2,309	21,232	-50.000%
2025-08-22	0.0800	0.0900	0.0700	0.0700	0.000%	126	19,250	-28.571%
2025-08-21	0.0900	0.0900	0.0700	0.0700	-12.500%	97	19,177	-28.571%
2025-08-20	0.0700	0.0800	0.0600	0.0800	0.000%	299	19,180	-37.500%
2025-08-19	0.0600	0.1000	0.0600	0.0800	-27.273%	225	19,053	-37.500%
2025-08-18	0.1100	0.1100	0.0700	0.1100	+22.222%	285	19,009	-54.545%
2025-08-15	0.1200	0.1200	0.0700	0.0900	-10.000%	1,021	19,070	-44.444%
2025-08-14	0.1300	0.1500	0.1000	0.1000	-16.667%	1,432	18,560	-50.000%
2025-08-13	0.0900	0.1400	0.0900	0.1200	+20.000%	1,454	17,992	-58.333%
2025-08-12	0.1100	0.1500	0.0900	0.1000	+11.111%	6,471	17,551	-50.000%
2025-08-11	0.0400	0.1000	0.0400	0.0900	+80.000%	4,321	17,884	-44.444%
2025-08-08	0.0500	0.0500	0.0500	0.0500	+25.000%	1	14,349	0.000%
2025-08-07	0.0500	0.0500	0.0400	0.0400	+33.333%	103	14,348	+25.000%
2025-08-06	0.0400	0.0400	0.0300	0.0300	0.000%	11	14,348	+66.667%
2025-08-05	0.0300	0.0300	0.0300	0.0300	-25.000%	1	14,343	+66.667%
2025-08-04	0.0400	0.0400	0.0400	0.0400	+33.333%	141	14,343	+25.000%
2025-08-01	0.0200	0.0300	0.0200	0.0300	+200.000%	7	14,202	+66.667%
2025-07-29	0.0400	0.0400	0.0100	0.0100	-80.000%	11	14,207	+400.000%
2025-07-28	0.0300	0.0500	0.0300	0.0500	0.000%	17	14,206	0.000%
2025-07-25	0.0400	0.0500	0.0400	0.0500	+25.000%	23	14,209	0.000%
2025-07-24	0.0400	0.0500	0.0400	0.0400	0.000%	139	14,188	+25.000%
2025-07-23	0.0800	0.0800	0.0400	0.0400	-33.333%	14	14,188	+25.000%
2025-07-22	0.0300	0.0900	0.0300	0.0600	+100.000%	78	14,176	-16.667%
2025-07-21	0.0300	0.0300	0.0300	0.0300	0.000%	11	14,150	+66.667%
2025-07-17	0.0300	0.0300	0.0300	0.0300	+50.000%	100	14,161	+66.667%
2025-07-11	0.0200	0.0200	0.0200	0.0200	-33.333%	1	14,061	+150.000%
2025-07-10	0.0300	0.0300	0.0300	0.0300	0.000%	96	14,062	+66.667%
2025-07-09	0.0200	0.0300	0.0200	0.0300	+50.000%	319	13,978	+66.667%
2025-07-08	0.0200	0.0200	0.0100	0.0200	0.000%	138	13,674	+150.000%
2025-07-07	0.0200	0.0200	0.0200	0.0200	0.000%	1	13,567	+150.000%
2025-07-03	0.0200	0.0200	0.0200	0.0200	-33.333%	150	13,566	+150.000%
2025-06-30	0.0300	0.0300	0.0300	0.0300	0.000%	999	13,566	+66.667%
2025-06-27	0.0300	0.0300	0.0300	0.0300	+50.000%	2	12,827	+66.667%
2025-06-24	0.0200	0.0200	0.0200	0.0200	+100.000%	50	12,827	+150.000%
2025-06-23	0.0100	0.0100	0.0100	0.0100	0.000%	45	12,825	+400.000%
2025-06-20	0.0100	0.0100	0.0100	0.0100	0.000%	36	12,870	+400.000%
2025-06-18	0.0100	0.0100	0.0100	0.0100	-50.000%	50	12,921	+400.000%
2025-06-16	0.0200	0.0200	0.0200	0.0200	+100.000%	22	12,921	+150.000%
2025-06-12	0.0400	0.0400	0.0100	0.0100	-50.000%	752	12,941	+400.000%
2025-06-11	0.0200	0.0200	0.0200	0.0200	-33.333%	16	12,291	+150.000%
2025-06-09	0.0300	0.0300	0.0300	0.0300	0.000%	3	12,306	+66.667%
2025-06-06	0.0300	0.0300	0.0300	0.0300	0.000%	60	12,303	+66.667%
2025-06-05	0.0300	0.0300	0.0300	0.0300	+50.000%	14	12,273	+66.667%
2025-06-03	0.0200	0.0200	0.0200	0.0200	0.000%	13	12,273	+150.000%
2025-05-30	0.0200	0.0200	0.0200	0.0200	0.000%	152	12,272	+150.000%
2025-05-29	0.0200	0.0200	0.0200	0.0200	-33.333%	5	12,348	+150.000%
2025-05-28	0.0200	0.0300	0.0200	0.0300	+50.000%	12	12,350	+66.667%
2025-05-23	0.0200	0.0200	0.0200	0.0200	-33.333%	138	12,338	+150.000%
2025-05-22	0.0300	0.0300	0.0300	0.0300	+50.000%	44	12,338	+66.667%
2025-05-19	0.0300	0.0300	0.0200	0.0200	-33.333%	68	12,294	+150.000%
2025-05-15	0.0300	0.0300	0.0300	0.0300	0.000%	1	12,276	+66.667%
2025-05-14	0.0200	0.0300	0.0200	0.0300	+50.000%	77	12,275	+66.667%
2025-05-13	0.0200	0.0200	0.0200	0.0200	0.000%	2	12,200	+150.000%
2025-05-12	0.0200	0.0200	0.0200	0.0200	0.000%	5	12,200	+150.000%
2025-05-09	0.0200	0.0200	0.0200	0.0200	0.000%	2	12,205	+150.000%
2025-05-08	0.0200	0.0200	0.0200	0.0200	0.000%	51	12,206	+150.000%
2025-05-06	0.0200	0.0200	0.0200	0.0200	0.000%	1	12,206	+150.000%
2025-05-05	0.0200	0.0200	0.0200	0.0200	-33.333%	30	12,206	+150.000%
2025-05-02	0.0300	0.0300	0.0300	0.0300	+50.000%	24	12,176	+66.667%
2025-05-01	0.0200	0.0300	0.0200	0.0200	-33.333%	12	12,175	+150.000%
2025-04-25	0.0400	0.0400	0.0300	0.0300	+200.000%	8	12,175	+66.667%
2025-04-24	0.0200	0.0200	0.0100	0.0100	0.000%	280	12,171	+400.000%
2025-04-23	0.0100	0.0100	0.0100	0.0100	0.000%	1	12,070	+400.000%
2025-04-22	0.0100	0.0100	0.0100	0.0100	0.000%	100	12,071	+400.000%
2025-04-21	0.0400	0.0400	0.0100	0.0100	-50.000%	115	11,971	+400.000%
2025-04-17	0.0200	0.0300	0.0200	0.0200	-33.333%	293	12,358	+150.000%
2025-04-16	0.0300	0.0300	0.0200	0.0300	-25.000%	1,106	12,358	+66.667%
2025-04-15	0.0300	0.0400	0.0300	0.0400	+100.000%	11	11,252	+25.000%
2025-04-14	0.0200	0.0200	0.0200	0.0200	-33.333%	1	11,241	+150.000%
2025-04-11	0.0300	0.0300	0.0300	0.0300	+50.000%	50	11,241	+66.667%
2025-04-09	0.0200	0.0200	0.0200	0.0200	0.000%	25	11,266	+150.000%
2025-04-08	0.0400	0.0400	0.0200	0.0200	-50.000%	4	11,291	+150.000%
2025-04-07	0.0400	0.0400	0.0400	0.0400	+33.333%	16	11,293	+25.000%
2025-04-04	0.0300	0.0300	0.0300	0.0300	+50.000%	2	11,277	+66.667%
2025-04-03	0.0400	0.0400	0.0200	0.0200	-33.333%	56	11,278	+150.000%
2025-04-01	0.0300	0.0300	0.0300	0.0300	-25.000%	71	11,242	+66.667%
2025-03-31	0.0500	0.0500	0.0400	0.0400	0.000%	59	11,299	+25.000%
2025-03-27	0.0400	0.0400	0.0400	0.0400	0.000%	100	11,298	+25.000%
2025-03-26	0.0400	0.0400	0.0400	0.0400	0.000%	8	11,198	+25.000%
2025-03-24	0.0400	0.0400	0.0400	0.0400	-20.000%	3	11,190	+25.000%
2025-03-21	0.0400	0.0500	0.0400	0.0500	0.000%	70	11,190	0.000%
2025-03-20	0.0500	0.0500	0.0500	0.0500	0.000%	1	11,164	0.000%
2025-03-19	0.0500	0.0500	0.0500	0.0500	+25.000%	176	11,163	0.000%
2025-03-18	0.0400	0.0400	0.0400	0.0400	-20.000%	15	11,087	+25.000%
2025-03-14	0.0500	0.0500	0.0500	0.0500	0.000%	200	11,072	0.000%
2025-03-13	0.0500	0.0500	0.0500	0.0500	+25.000%	5	10,977	0.000%
2025-03-12	0.0400	0.0400	0.0400	0.0400	0.000%	501	10,977	+25.000%
2025-03-11	0.0500	0.0500	0.0400	0.0400	-20.000%	654	11,477	+25.000%
2025-03-10	0.0400	0.0500	0.0400	0.0500	0.000%	110	11,093	0.000%
2025-03-07	0.0500	0.0500	0.0400	0.0500	0.000%	128	11,109	0.000%
2025-03-06	0.0500	0.0500	0.0500	0.0500	0.000%	42	11,016	0.000%
2025-03-05	0.0500	0.0500	0.0500	0.0500	+25.000%	132	11,016	0.000%
2025-03-04	0.0400	0.0500	0.0400	0.0400	-20.000%	117	11,088	+25.000%
2025-03-03	0.0500	0.0500	0.0500	0.0500	0.000%	15	10,983	0.000%
2025-02-28	0.0400	0.0500	0.0400	0.0500	+25.000%	180	10,978	0.000%
2025-02-27	0.0400	0.0400	0.0400	0.0400	-20.000%	10	10,900	+25.000%
2025-02-24	0.0600	0.0600	0.0400	0.0500	-16.667%	233	10,891	0.000%
2025-02-21	0.0600	0.0600	0.0400	0.0600	0.000%	564	10,716	-16.667%
2025-02-20	0.0500	0.0600	0.0500	0.0600	+20.000%	42	10,903	-16.667%
2025-02-19	0.0600	0.0600	0.0500	0.0500	0.000%	90	10,893	0.000%
2025-02-18	0.0500	0.0500	0.0500	0.0500	-16.667%	221	10,851	0.000%
2025-02-14	0.0600	0.0700	0.0500	0.0600	0.000%	138	10,627	-16.667%
2025-02-13	0.0700	0.0700	0.0600	0.0600	-14.286%	92	10,552	-16.667%
2025-02-12	0.0500	0.0700	0.0500	0.0700	+16.667%	235	10,552	-28.571%
2025-02-11	0.0600	0.0600	0.0500	0.0600	-14.286%	433	10,511	-16.667%
2025-02-10	0.0600	0.0700	0.0600	0.0700	+16.667%	74	10,106	-28.571%
2025-02-07	0.0700	0.0800	0.0500	0.0600	-25.000%	794	10,164	-16.667%
2025-02-06	0.0800	0.0800	0.0700	0.0800	0.000%	29	9,889	-37.500%
2025-02-05	0.0500	0.0800	0.0500	0.0800	+33.333%	35	9,872	-37.500%
2025-02-04	0.0700	0.0700	0.0500	0.0600	+20.000%	179	9,857	-16.667%
2025-02-03	0.0600	0.0700	0.0500	0.0500	-28.571%	20	9,683	0.000%
2025-01-31	0.0800	0.0800	0.0700	0.0700	-12.500%	38	9,686	-28.571%
2025-01-30	0.0700	0.0800	0.0700	0.0800	+14.286%	41	9,673	-37.500%
2025-01-29	0.0700	0.0700	0.0700	0.0700	0.000%	6	9,662	-28.571%
2025-01-28	0.0700	0.0700	0.0700	0.0700	-12.500%	21	9,659	-28.571%
2025-01-27	0.0900	0.0900	0.0600	0.0800	-11.111%	63	9,652	-37.500%
2025-01-24	0.0900	0.0900	0.0600	0.0900	+50.000%	842	9,615	-44.444%
2025-01-23	0.0800	0.0800	0.0600	0.0600	-25.000%	314	9,828	-16.667%
2025-01-22	0.0800	0.1000	0.0600	0.0800	-11.111%	318	9,859	-37.500%
2025-01-21	0.1000	0.1000	0.0500	0.0900	-18.182%	626	9,778	-44.444%
2025-01-17	0.1000	0.1100	0.1000	0.1100	0.000%	78	9,600	-54.545%
2025-01-16	0.1200	0.1200	0.1100	0.1100	-8.333%	18	9,600	-54.545%
2025-01-15	0.1600	0.1600	0.1000	0.1200	-20.000%	155	9,600	-58.333%
2025-01-14	0.1500	0.1600	0.0800	0.1500	0.000%	40	9,576	-66.667%
2025-01-13	0.0900	0.1600	0.0900	0.1500	-11.765%	356	9,601	-66.667%
2025-01-10	0.1800	0.1800	0.0800	0.1700	-32.000%	236	9,894	-70.588%
2025-01-08	0.2100	0.2500	0.1800	0.2500	0.000%	119	9,747	-80.000%
2025-01-07	0.2400	0.2500	0.2100	0.2500	+13.636%	15	9,747	-80.000%
2025-01-06	0.2600	0.2600	0.2200	0.2200	-8.333%	56	9,742	-77.273%
2025-01-03	0.2400	0.2500	0.2200	0.2400	0.000%	32	9,708	-79.167%
2025-01-02	0.1800	0.2700	0.1800	0.2400	+14.286%	207	9,700	-79.167%
2024-12-31	0.2100	0.2100	0.1500	0.2100	+5.000%	45	9,627	-76.190%
2024-12-30	0.2500	0.2500	0.2000	0.2000	-9.091%	141	9,627	-75.000%
2024-12-27	0.2200	0.2600	0.2200	0.2200	-15.385%	124	9,577	-77.273%
2024-12-26	0.2400	0.2600	0.2300	0.2600	+13.043%	224	9,563	-80.769%
2024-12-24	0.2700	0.2700	0.2200	0.2300	-14.815%	45	9,346	-78.261%
2024-12-23	0.2000	0.2700	0.2000	0.2700	+58.824%	938	9,346	-81.481%
2024-12-20	0.1400	0.1700	0.1400	0.1700	+13.333%	45	8,608	-70.588%
2024-12-19	0.1300	0.1600	0.0900	0.1500	+15.385%	32	8,606	-66.667%
2024-12-18	0.1300	0.1300	0.1300	0.1300	-13.333%	1	8,596	-61.538%
2024-12-17	0.1400	0.1500	0.1400	0.1500	-6.250%	89	8,597	-66.667%
2024-12-16	0.1700	0.1700	0.1600	0.1600	0.000%	27	8,605	-68.750%
2024-12-13	0.1800	0.1800	0.1400	0.1600	0.000%	74	8,613	-68.750%
2024-12-12	0.1600	0.1600	0.1600	0.1600	+33.333%	20	8,593	-68.750%
2024-12-11	0.1200	0.1200	0.1200	0.1200	-25.000%	10	8,573	-58.333%
2024-12-09	0.1700	0.1900	0.1000	0.1600	+6.667%	156	8,573	-68.750%
2024-12-06	0.1300	0.1500	0.1200	0.1500	+25.000%	172	8,516	-66.667%
2024-12-05	0.1200	0.1300	0.1200	0.1200	-7.692%	84	8,526	-58.333%
2024-12-04	0.1500	0.1500	0.1100	0.1300	0.000%	72	8,526	-61.538%
2024-12-02	0.1200	0.1400	0.1200	0.1300	0.000%	130	8,496	-61.538%
2024-11-29	0.1600	0.1600	0.1300	0.1300	-7.143%	160	8,492	-61.538%
2024-11-26	0.1400	0.1500	0.1400	0.1400	-12.500%	104	8,443	-64.286%
2024-11-25	0.1300	0.1600	0.1300	0.1600	+14.286%	2	8,343	-68.750%
2024-11-22	0.1600	0.1600	0.1300	0.1400	-6.667%	216	8,342	-64.286%
2024-11-21	0.1200	0.1500	0.1200	0.1500	+25.000%	53	8,250	-66.667%
2024-11-20	0.1200	0.1200	0.1200	0.1200	-20.000%	20	8,250	-58.333%
2024-11-19	0.1300	0.1500	0.1200	0.1500	-28.571%	111	8,260	-66.667%
2024-11-18	0.1900	0.2100	0.1900	0.2100	+50.000%	4	8,321	-76.190%
2024-11-15	0.1300	0.1700	0.1300	0.1400	-17.647%	240	8,321	-64.286%
2024-11-14	0.1700	0.1700	0.1700	0.1700	+30.769%	1	8,262	-70.588%
2024-11-13	0.1500	0.1700	0.1300	0.1300	-18.750%	126	8,261	-61.538%
2024-11-12	0.1700	0.1800	0.1100	0.1600	+6.667%	113	8,250	-68.750%
2024-11-11	0.1800	0.1800	0.1200	0.1500	+25.000%	89	8,281	-66.667%
2024-11-08	0.1500	0.1900	0.1200	0.1200	-20.000%	154	8,274	-58.333%
2024-11-07	0.1500	0.2200	0.1200	0.1500	+7.143%	17	8,224	-66.667%
2024-11-06	0.1700	0.2100	0.1200	0.1400	-41.667%	457	8,237	-64.286%
2024-11-05	0.2500	0.2500	0.2200	0.2400	0.000%	46	8,453	-79.167%
2024-11-04	0.2100	0.2700	0.2100	0.2400	+9.091%	161	8,417	-79.167%
2024-11-01	0.2000	0.2200	0.1800	0.2200	+22.222%	42	8,444	-77.273%
2024-10-31	0.2500	0.2500	0.1800	0.1800	0.000%	27	8,428	-72.222%
2024-10-30	0.2300	0.2300	0.1800	0.1800	-21.739%	30	8,433	-72.222%
2024-10-29	0.2000	0.2400	0.2000	0.2300	+9.524%	23	8,426	-78.261%
2024-10-28	0.2300	0.2400	0.2000	0.2100	-12.500%	47	8,419	-76.190%
2024-10-25	0.2300	0.2400	0.2000	0.2400	+20.000%	14	8,405	-79.167%
2024-10-24	0.1900	0.2400	0.1900	0.2000	-16.667%	108	8,402	-75.000%
2024-10-23	0.2500	0.2500	0.2300	0.2400	+4.348%	9	8,307	-79.167%
2024-10-22	0.2100	0.2500	0.1900	0.2300	+15.000%	46	8,303	-78.261%
2024-10-21	0.1800	0.2000	0.1800	0.2000	-9.091%	63	8,273	-75.000%
2024-10-18	0.2000	0.2200	0.2000	0.2200	+4.762%	38	8,258	-77.273%
2024-10-17	0.2200	0.2200	0.2000	0.2100	+5.000%	36	8,242	-76.190%
2024-10-16	0.1800	0.2000	0.1800	0.2000	0.000%	13	8,240	-75.000%
2024-10-15	0.2400	0.2400	0.1800	0.2000	+11.111%	117	8,234	-75.000%
2024-10-14	0.2500	0.2500	0.1800	0.1800	-14.286%	61	8,121	-72.222%
2024-10-11	0.2500	0.2600	0.1900	0.2100	-8.696%	184	8,162	-76.190%
2024-10-10	0.2000	0.2300	0.1800	0.2300	+15.000%	45	8,074	-78.261%
2024-10-09	0.2000	0.2300	0.2000	0.2000	0.000%	52	8,043	-75.000%
2024-10-08	0.2400	0.2400	0.2000	0.2000	-16.667%	4	8,009	-75.000%
2024-10-07	0.2400	0.2600	0.2000	0.2400	-4.000%	37	8,008	-79.167%
2024-10-04	0.2700	0.2700	0.2100	0.2500	+19.048%	12	8,022	-80.000%
2024-10-03	0.2100	0.2400	0.1900	0.2100	+16.667%	96	8,019	-76.190%
2024-10-02	0.2200	0.2200	0.1800	0.1800	-21.739%	26	7,965	-72.222%
2024-10-01	0.2000	0.2300	0.1900	0.2300	+4.545%	101	7,962	-78.261%
2024-09-30	0.2500	0.2500	0.1900	0.2200	+4.762%	156	7,972	-77.273%
2024-09-27	0.2300	0.2400	0.1900	0.2100	+5.000%	94	7,857	-76.190%
2024-09-26	0.2000	0.2000	0.2000	0.2000	+5.263%	1	7,833	-75.000%
2024-09-25	0.1900	0.2200	0.1800	0.1900	-5.000%	47	7,832	-73.684%
2024-09-24	0.2100	0.2100	0.1900	0.2000	+5.263%	120	7,848	-75.000%
2024-09-23	0.2000	0.2000	0.1900	0.1900	-5.000%	15	7,735	-73.684%
2024-09-20	0.2500	0.2500	0.2000	0.2000	-9.091%	92	7,732	-75.000%
2024-09-19	0.2200	0.2300	0.2100	0.2200	-12.000%	37	7,719	-77.273%
2024-09-18	0.2500	0.2500	0.2300	0.2500	0.000%	6	7,686	-80.000%
2024-09-17	0.2300	0.2500	0.2300	0.2500	-3.846%	148	7,681	-80.000%
2024-09-16	0.2300	0.2600	0.2300	0.2600	+8.333%	37	7,542	-80.769%
2024-09-13	0.2400	0.2400	0.2300	0.2400	+9.091%	58	7,573	-79.167%
2024-09-12	0.2300	0.2500	0.2200	0.2200	-12.000%	19	7,545	-77.273%
2024-09-11	0.2500	0.2500	0.2200	0.2500	+4.167%	7	7,557	-80.000%
2024-09-10	0.2500	0.2500	0.2100	0.2400	-4.000%	19	7,552	-79.167%
2024-09-09	0.2000	0.2500	0.2000	0.2500	+8.696%	205	7,544	-80.000%
2024-09-06	0.2300	0.2300	0.1800	0.2300	+9.524%	198	7,379	-78.261%
2024-09-05	0.2300	0.2400	0.1700	0.2100	-4.545%	33	7,445	-76.190%
2024-09-04	0.1700	0.2200	0.1700	0.2200	+10.000%	41	7,424	-77.273%
2024-09-03	0.2300	0.2300	0.1800	0.2000	-9.091%	90	7,423	-75.000%
2024-08-30	0.2200	0.2700	0.1800	0.2200	-4.348%	226	7,396	-77.273%
2024-08-29	0.2800	0.2800	0.1900	0.2300	+4.545%	398	7,396	-78.261%
2024-08-28	0.2600	0.2900	0.2100	0.2200	-12.000%	22	7,101	-77.273%
2024-08-27	0.2700	0.3000	0.2000	0.2500	-19.355%	776	7,105	-80.000%
2024-08-26	0.3000	0.3100	0.2800	0.3100	+3.333%	12	7,130	-83.871%
2024-08-23	0.2900	0.3500	0.2700	0.3000	-6.250%	648	7,135	-83.333%
2024-08-22	0.3600	0.3700	0.3000	0.3200	+10.345%	91	7,244	-84.375%
2024-08-21	0.3100	0.3100	0.2700	0.2900	-6.452%	159	7,293	-82.759%
2024-08-20	0.3500	0.3800	0.3100	0.3100	-8.824%	157	7,379	-83.871%
2024-08-19	0.3500	0.4000	0.3200	0.3400	+3.030%	144	7,367	-85.294%
2024-08-16	0.3600	0.4000	0.3200	0.3300	-2.941%	728	7,262	-84.848%
2024-08-15	0.3400	0.3600	0.3200	0.3400	+3.030%	422	6,954	-85.294%
2024-08-14	0.2900	0.4000	0.2900	0.3300	+17.857%	1,752	6,750	-84.848%
2024-08-13	0.4400	0.4400	0.2700	0.2800	-34.884%	139	5,089	-82.143%
2024-08-12	0.4300	0.4300	0.4300	0.4300	+19.444%	2	5,031	-88.372%
2024-08-09	0.3600	0.3600	0.3600	0.3600	-18.182%	2	5,029	-86.111%
2024-08-08	0.3400	0.4400	0.3400	0.4400	+29.412%	2	5,029	-88.636%
2024-08-07	0.3100	0.3400	0.3100	0.3400	+3.030%	92	5,027	-85.294%
2024-08-06	0.3200	0.3400	0.3100	0.3300	+17.857%	38	4,937	-84.848%
2024-08-05	0.2600	0.3300	0.2600	0.2800	-20.000%	60	4,918	-82.143%
2024-08-02	0.3400	0.3500	0.3400	0.3500	-7.895%	14	4,911	-85.714%
2024-08-01	0.3800	0.3800	0.3800	0.3800	-2.564%	12	4,902	-86.842%
2024-07-30	0.3800	0.4600	0.3600	0.3900	+18.182%	291	4,902	-87.179%
2024-07-29	0.3500	0.3700	0.3300	0.3300	-2.941%	65	4,948	-84.848%
2024-07-24	0.3600	0.3800	0.3400	0.3400	-19.048%	85	4,936	-85.294%
2024-07-23	0.3500	0.4300	0.3500	0.4200	+7.692%	8	4,948	-88.095%
2024-07-22	0.3900	0.3900	0.3900	0.3900	+14.706%	17	4,943	-87.179%
2024-07-19	0.4000	0.4000	0.3400	0.3400	-15.000%	92	4,932	-85.294%
2024-07-18	0.4100	0.4100	0.4000	0.4000	-6.977%	25	4,907	-87.500%
2024-07-17	0.4500	0.4500	0.4300	0.4300	-4.444%	10	4,907	-88.372%
2024-07-16	0.4200	0.4500	0.4100	0.4500	0.000%	161	4,903	-88.889%
2024-07-15	0.4600	0.4600	0.4100	0.4500	+4.651%	132	4,900	-88.889%
2024-07-12	0.5000	0.5000	0.4200	0.4300	-2.273%	240	4,838	-88.372%
2024-07-11	0.4200	0.4500	0.4200	0.4400	+7.317%	10	4,756	-88.636%
2024-07-10	0.3500	0.4100	0.3500	0.4100	+7.895%	55	4,746	-87.805%
2024-07-09	0.5000	0.5000	0.3800	0.3800	+2.703%	55	4,701	-86.842%
2024-07-05	0.3700	0.3700	0.3700	0.3700	-2.632%	2	4,646	-86.486%
2024-07-03	0.3800	0.4000	0.3700	0.3800	+8.571%	117	4,635	-86.842%
2024-07-02	0.5000	0.5000	0.3500	0.3500	0.000%	12	4,635	-85.714%
2024-06-28	0.3500	0.3500	0.3500	0.3500	-12.500%	2	4,624	-85.714%
2024-06-27	0.4000	0.4000	0.4000	0.4000	+8.108%	14	4,624	-87.500%
2024-06-26	0.4100	0.4200	0.3700	0.3700	+5.714%	53	4,618	-86.486%
2024-06-25	0.3500	0.3500	0.3500	0.3500	+2.941%	34	4,606	-85.714%
2024-06-24	0.3400	0.3400	0.3400	0.3400	0.000%	2	4,606	-85.294%
2024-06-21	0.3500	0.5100	0.3400	0.3400	-8.108%	24	4,608	-85.294%
2024-06-20	0.3500	0.3700	0.3500	0.3700	+2.778%	2	4,598	-86.486%
2024-06-17	0.3600	0.4100	0.3500	0.3600	-10.000%	5	4,597	-86.111%
2024-06-14	0.3500	0.4000	0.3500	0.4000	+8.108%	19	4,593	-87.500%
2024-06-13	0.4000	0.4000	0.3600	0.3700	+2.778%	153	4,601	-86.486%
2024-06-12	0.3700	0.3700	0.3500	0.3600	-2.703%	90	4,504	-86.111%
2024-06-11	0.5900	0.5900	0.3500	0.3700	+15.625%	18	4,498	-86.486%
2024-06-10	0.3200	0.3500	0.3200	0.3200	-13.514%	48	4,480	-84.375%
2024-06-07	0.3700	0.3700	0.3700	0.3700	0.000%	174	4,519	-86.486%
2024-06-06	0.3700	0.3800	0.3500	0.3700	0.000%	66	4,442	-86.486%
2024-06-05	0.4100	0.4100	0.3500	0.3700	-2.632%	11	4,433	-86.486%
2024-06-04	0.3500	0.4000	0.3500	0.3800	+2.703%	255	4,434	-86.842%
2024-06-03	0.4100	0.4100	0.3200	0.3700	-7.500%	79	4,629	-86.486%
2024-05-31	0.4000	0.4000	0.4000	0.4000	-6.977%	62	4,666	-87.500%
2024-05-30	0.4300	0.4300	0.4300	0.4300	+16.216%	2	4,643	-88.372%
2024-05-29	0.4000	0.4100	0.3700	0.3700	-7.500%	25	4,641	-86.486%
2024-05-28	0.4800	0.5000	0.4000	0.4000	-6.977%	137	4,624	-87.500%
2024-05-24	0.4300	0.4300	0.4300	0.4300	-14.000%	4	4,539	-88.372%
2024-05-23	0.4200	0.5000	0.4200	0.5000	+13.636%	2	4,539	-90.000%
2024-05-22	0.4900	0.4900	0.4400	0.4400	-8.333%	9	4,539	-88.636%
2024-05-21	0.5000	0.5000	0.4600	0.4800	0.000%	25	4,539	-89.583%
2024-05-20	0.5000	0.5000	0.4800	0.4800	-7.692%	206	4,516	-89.583%
2024-05-17	0.4300	0.5300	0.4300	0.5200	-1.887%	118	4,312	-90.385%
2024-05-16	0.5000	0.6500	0.5000	0.5300	-3.636%	70	4,314	-90.566%
2024-05-15	0.4900	0.5500	0.4600	0.5500	+7.843%	130	4,274	-90.909%
2024-05-14	0.5500	0.6000	0.5000	0.5100	+13.333%	94	4,293	-90.196%
2024-05-13	0.3900	0.4700	0.3900	0.4500	+4.651%	189	4,271	-88.889%
2024-05-10	0.4200	0.4600	0.4200	0.4300	+2.381%	178	4,387	-88.372%
2024-05-09	0.4100	0.4700	0.4100	0.4200	+2.439%	47	4,332	-88.095%
2024-05-08	0.4100	0.4200	0.4100	0.4100	-8.889%	6	4,293	-87.805%
2024-05-07	0.4700	0.4800	0.4500	0.4500	-10.000%	58	4,298	-88.889%
2024-05-06	0.5100	0.5500	0.5000	0.5000	+8.696%	89	4,242	-90.000%
2024-05-03	0.5900	0.5900	0.4100	0.4600	+2.222%	130	4,163	-89.130%
2024-05-02	0.5500	0.5500	0.4400	0.4500	-10.000%	73	4,129	-88.889%
2024-05-01	0.6100	0.6200	0.4600	0.5000	-26.471%	89	4,115	-90.000%
2024-04-30	0.4900	0.7200	0.4900	0.6800	+106.061%	511	4,092	-92.647%
2024-04-29	0.3400	0.3400	0.3300	0.3300	-17.500%	6	3,876	-84.848%
2024-04-26	0.3600	0.4000	0.3500	0.4000	+14.286%	64	3,882	-87.500%
2024-04-25	0.3900	0.3900	0.3500	0.3500	0.000%	102	3,861	-85.714%
2024-04-24	0.3500	0.3700	0.3500	0.3500	-14.634%	38	3,827	-85.714%
2024-04-23	0.3400	0.4100	0.3400	0.4100	+20.588%	62	3,823	-87.805%
2024-04-22	0.3600	0.3600	0.3400	0.3400	0.000%	37	3,787	-85.294%
2024-04-19	0.3300	0.3500	0.3300	0.3400	-2.857%	24	3,763	-85.294%
2024-04-18	0.3700	0.3900	0.3500	0.3500	-2.778%	139	3,759	-85.714%
2024-04-17	0.4000	0.4000	0.3500	0.3600	-10.000%	115	3,642	-86.111%
2024-04-16	0.4000	0.4000	0.4000	0.4000	+8.108%	23	3,532	-87.500%
2024-04-15	0.3900	0.4100	0.3700	0.3700	-2.632%	283	3,509	-86.486%
2024-04-12	0.4300	0.4300	0.3800	0.3800	-13.636%	228	3,246	-86.842%
2024-04-11	0.4800	0.4800	0.3800	0.4400	-4.348%	486	3,158	-88.636%
2024-04-10	0.5000	0.5200	0.4600	0.4600	-11.538%	106	2,946	-89.130%
2024-04-09	0.6300	0.6300	0.4600	0.5200	-35.802%	285	2,921	-90.385%
2024-04-08	0.7900	0.8700	0.7900	0.8100	+5.195%	24	2,759	-93.827%
2024-04-05	0.8200	0.8200	0.7700	0.7700	-3.750%	94	2,751	-93.506%
2024-04-04	0.9400	0.9700	0.8000	0.8000	-5.882%	112	2,707	-93.750%
2024-04-03	0.7500	0.9300	0.7500	0.8500	+16.438%	497	2,695	-94.118%
2024-04-02	0.7300	0.7300	0.7300	0.7300	-2.667%	71	2,813	-93.151%
2024-04-01	0.7000	0.7700	0.6000	0.7500	0.000%	25	2,744	-93.333%
2024-03-28	0.7100	0.8100	0.7100	0.7500	+20.968%	91	2,698	-93.333%
2024-03-27	0.6800	0.7000	0.6200	0.6200	-10.145%	184	2,698	-91.935%
2024-03-26	0.6400	0.7500	0.5300	0.6900	+32.692%	77	2,868	-92.754%
2024-03-25	0.6900	0.6900	0.5200	0.5200	-21.212%	18	2,803	-90.385%
2024-03-22	0.4800	0.6600	0.4800	0.6600	+40.426%	492	2,801	-92.424%
2024-03-21	0.5000	0.5000	0.4500	0.4700	-4.082%	101	2,623	-89.362%
2024-03-20	0.4800	0.5300	0.4600	0.4900	-19.672%	94	2,602	-89.796%
2024-03-19	0.6100	0.6100	0.6100	0.6100	+32.609%	5	2,548	-91.803%
2024-03-18	0.4700	0.6200	0.4200	0.4600	+24.324%	103	2,548	-89.130%
2024-03-15	0.3500	0.3700	0.3400	0.3700	+12.121%	396	2,626	-86.486%
2024-03-14	0.3500	0.3600	0.3000	0.3300	-13.158%	317	2,626	-84.848%
2024-03-13	0.4200	0.4200	0.3800	0.3800	-9.524%	64	2,697	-86.842%
2024-03-12	0.4800	0.4800	0.4200	0.4200	-8.696%	82	2,644	-88.095%

.dark-mode .SptMz8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SptMz8{ color: #333333; background-color: white; border: 2px solid #333333; }TLRY20260116C5TLRY Jan 16 2026 5.00 Call (TLRY260116C00005000)option OPRA

TLRY20260116C5
TLRY Jan 16 2026 5.00 Call (TLRY260116C00005000)
option OPRA