Dark

TLRY20260116P1
TLRY Jan 16 2026 1.00 Put (TLRY260116P00001000)
option OPRA

EOD

Oct 27, 2025

0.1100+22.222%(+0.0200)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-10-27	0.1000	0.1100	0.0800	0.1100	+22.222%	40	13,526	0.000%
2025-10-24	0.1100	0.1100	0.0800	0.0900	0.000%	15	13,526	+22.222%
2025-10-23	0.0900	0.1100	0.0900	0.0900	-18.182%	71	13,512	+22.222%
2025-10-22	0.1100	0.1100	0.1000	0.1100	+22.222%	53	13,499	0.000%
2025-10-21	0.1000	0.1000	0.0900	0.0900	0.000%	209	13,485	+22.222%
2025-10-20	0.0900	0.0900	0.0800	0.0900	0.000%	21	13,526	+22.222%
2025-10-17	0.1000	0.1100	0.0900	0.0900	0.000%	128	13,516	+22.222%
2025-10-16	0.0600	0.1000	0.0600	0.0900	0.000%	143	13,552	+22.222%
2025-10-15	0.0900	0.0900	0.0800	0.0900	0.000%	65	13,607	+22.222%
2025-10-14	0.0800	0.0900	0.0800	0.0900	+12.500%	30	13,582	+22.222%
2025-10-13	0.0500	0.0900	0.0500	0.0800	+33.333%	1,515	13,593	+37.500%
2025-10-10	0.0800	0.0900	0.0600	0.0600	0.000%	750	12,983	+83.333%
2025-10-09	0.1000	0.1100	0.0500	0.0600	-45.455%	1,255	13,148	+83.333%
2025-10-08	0.1100	0.1100	0.1000	0.1100	0.000%	52	13,541	0.000%
2025-10-07	0.1200	0.1200	0.1100	0.1100	-8.333%	230	13,313	0.000%
2025-10-06	0.1200	0.1300	0.1200	0.1200	0.000%	1,068	13,313	-8.333%
2025-10-03	0.1200	0.1200	0.1000	0.1200	0.000%	88	14,046	-8.333%
2025-10-02	0.1000	0.1200	0.1000	0.1200	0.000%	235	14,053	-8.333%
2025-10-01	0.1100	0.1300	0.1000	0.1200	-7.692%	93	14,070	-8.333%
2025-09-30	0.1300	0.1400	0.1100	0.1300	+8.333%	312	14,076	-15.385%
2025-09-29	0.1800	0.1800	0.1000	0.1200	-42.857%	993	14,118	-8.333%
2025-09-26	0.1900	0.2100	0.1900	0.2100	0.000%	5	13,996	-47.619%
2025-09-25	0.2100	0.2300	0.2100	0.2100	0.000%	68	13,996	-47.619%
2025-09-24	0.1900	0.2100	0.1900	0.2100	+10.526%	67	13,999	-47.619%
2025-09-23	0.2100	0.2100	0.1900	0.1900	-13.636%	316	13,967	-42.105%
2025-09-22	0.2300	0.2300	0.2000	0.2200	-4.348%	204	14,083	-50.000%
2025-09-19	0.2000	0.2300	0.2000	0.2300	+9.524%	15	14,281	-52.174%
2025-09-18	0.2200	0.2200	0.2100	0.2100	-8.696%	74	14,282	-47.619%
2025-09-17	0.2200	0.2300	0.2200	0.2300	+4.545%	54	14,291	-52.174%
2025-09-16	0.2200	0.2200	0.2200	0.2200	-4.348%	160	14,294	-50.000%
2025-09-15	0.2400	0.2400	0.2200	0.2300	+4.545%	68	14,163	-52.174%
2025-09-12	0.2200	0.2200	0.2200	0.2200	-12.000%	27	14,188	-50.000%
2025-09-11	0.2500	0.2600	0.2500	0.2500	+4.167%	217	14,197	-56.000%
2025-09-10	0.2300	0.2500	0.2300	0.2400	0.000%	65	14,099	-54.167%
2025-09-09	0.2500	0.2500	0.2300	0.2400	-4.000%	67	14,099	-54.167%
2025-09-08	0.2300	0.2600	0.2300	0.2500	+13.636%	168	14,122	-56.000%
2025-09-05	0.2200	0.2500	0.2200	0.2200	-8.333%	880	14,070	-50.000%
2025-09-04	0.2500	0.2500	0.2300	0.2400	0.000%	31	14,015	-54.167%
2025-09-03	0.2400	0.2500	0.2200	0.2400	0.000%	81	13,997	-54.167%
2025-09-02	0.2400	0.2400	0.2100	0.2400	+20.000%	228	13,982	-54.167%
2025-08-29	0.2100	0.2200	0.2000	0.2000	-4.762%	385	13,960	-45.000%
2025-08-28	0.2100	0.3100	0.2000	0.2100	+5.000%	119	13,960	-47.619%
2025-08-27	0.2000	0.2200	0.2000	0.2000	+5.263%	234	13,964	-45.000%
2025-08-26	0.2000	0.2100	0.1900	0.1900	-13.636%	507	13,822	-42.105%
2025-08-25	0.2300	0.2500	0.2200	0.2200	-18.519%	584	13,518	-50.000%
2025-08-22	0.2800	0.3000	0.2700	0.2700	-6.897%	358	13,599	-59.259%
2025-08-21	0.2900	0.3100	0.2900	0.2900	-3.333%	78	13,294	-62.069%
2025-08-20	0.2900	0.3200	0.2900	0.3000	0.000%	56	13,241	-63.333%
2025-08-19	0.2900	0.3100	0.2900	0.3000	+3.448%	181	13,278	-63.333%
2025-08-18	0.3000	0.3000	0.2800	0.2900	-9.375%	617	13,348	-62.069%
2025-08-15	0.2900	0.3400	0.2900	0.3200	+6.667%	776	12,747	-65.625%
2025-08-14	0.3200	0.3200	0.2700	0.3000	+3.448%	904	12,630	-63.333%
2025-08-13	0.3500	0.3500	0.2900	0.2900	-23.684%	350	12,271	-62.069%
2025-08-12	0.3500	0.3800	0.3200	0.3800	-5.000%	1,975	12,266	-71.053%
2025-08-11	0.4000	0.4200	0.3700	0.4000	-16.667%	1,276	11,355	-72.500%
2025-08-08	0.4500	0.4800	0.4400	0.4800	+2.128%	33	10,546	-77.083%
2025-08-07	0.5100	0.5100	0.4600	0.4700	-2.083%	89	10,538	-76.596%
2025-08-05	0.4800	0.4800	0.4800	0.4800	-5.882%	1	10,609	-77.083%
2025-07-31	0.5100	0.5100	0.5100	0.5100	0.000%	101	10,610	-78.431%
2025-07-29	0.5000	0.5100	0.5000	0.5100	+8.511%	3,459	10,610	-78.431%
2025-07-28	0.4500	0.4800	0.4500	0.4700	+4.444%	9	13,956	-76.596%
2025-07-24	0.4800	0.4800	0.4500	0.4500	-2.174%	55	13,961	-75.556%
2025-07-23	0.4200	0.4600	0.4200	0.4600	+6.977%	7	13,909	-76.087%
2025-07-22	0.4500	0.4700	0.4300	0.4300	-4.444%	220	13,906	-74.419%
2025-07-21	0.4100	0.4800	0.4100	0.4500	-8.163%	16	13,793	-75.556%
2025-07-18	0.4700	0.4900	0.4700	0.4900	+2.083%	4	13,792	-77.551%
2025-07-15	0.4300	0.4800	0.4300	0.4800	0.000%	8	13,795	-77.083%
2025-07-14	0.4800	0.4800	0.4800	0.4800	0.000%	2	13,789	-77.083%
2025-07-10	0.4700	0.4900	0.4100	0.4800	+6.667%	77	13,788	-77.083%
2025-07-09	0.4800	0.4800	0.4500	0.4500	-10.000%	223	13,800	-75.556%
2025-07-08	0.5200	0.5200	0.5000	0.5000	-9.091%	7,008	13,983	-78.000%
2025-07-03	0.5800	0.5800	0.5500	0.5500	-6.780%	11	20,485	-80.000%
2025-07-02	0.6100	0.6100	0.5900	0.5900	-6.349%	5,041	20,485	-81.356%
2025-06-30	0.6100	0.6400	0.5900	0.6300	-1.563%	57	25,504	-82.540%
2025-06-26	0.6200	0.6400	0.6200	0.6400	-4.478%	174	25,560	-82.813%
2025-06-25	0.6700	0.6700	0.6700	0.6700	+3.077%	3	25,460	-83.582%
2025-06-23	0.6500	0.6500	0.6500	0.6500	+1.563%	60	25,457	-83.077%
2025-06-20	0.6400	0.6400	0.6400	0.6400	-1.538%	2	25,397	-82.813%
2025-06-18	0.6500	0.6500	0.6500	0.6500	+8.333%	141	25,255	-83.077%
2025-06-16	0.6000	0.6000	0.6000	0.6000	-4.762%	1	25,255	-81.667%
2025-06-12	0.6100	0.6300	0.6100	0.6300	-14.865%	1,794	25,254	-82.540%
2025-06-11	0.6000	0.7400	0.6000	0.7400	+17.460%	6	23,499	-85.135%
2025-06-09	0.6500	0.6500	0.6300	0.6300	+21.154%	6	23,497	-82.540%
2025-06-02	0.5200	0.5200	0.5200	0.5200	-13.333%	5	23,501	-78.846%
2025-05-30	0.6300	0.6300	0.6000	0.6000	-1.639%	3,146	23,501	-81.667%
2025-05-27	0.6000	0.6100	0.6000	0.6100	+24.490%	2	21,937	-81.967%
2025-05-23	0.4900	0.4900	0.4900	0.4900	-19.672%	10	21,931	-77.551%
2025-05-22	0.6100	0.6100	0.6100	0.6100	0.000%	1	21,931	-81.967%
2025-05-21	0.6100	0.6100	0.6100	0.6100	+3.390%	5	21,930	-81.967%
2025-05-20	0.5900	0.5900	0.5900	0.5900	-3.279%	12	21,925	-81.356%
2025-05-19	0.6100	0.6100	0.6100	0.6100	+3.390%	1	21,913	-81.967%
2025-05-16	0.6000	0.6000	0.5900	0.5900	-4.839%	6	21,914	-81.356%
2025-05-12	0.6200	0.6200	0.6200	0.6200	+3.333%	6	21,917	-82.258%
2025-05-09	0.5500	0.6000	0.5500	0.6000	0.000%	30	21,919	-81.667%
2025-05-08	0.6000	0.6000	0.6000	0.6000	-1.639%	13	21,918	-81.667%
2025-05-07	0.6100	0.6100	0.5900	0.6100	0.000%	387	21,918	-81.967%
2025-05-06	0.6100	0.6100	0.6100	0.6100	0.000%	10	21,608	-81.967%
2025-05-05	0.6100	0.6100	0.6100	0.6100	+5.172%	50	21,618	-81.967%
2025-05-02	0.5800	0.5800	0.5800	0.5800	0.000%	2	21,618	-81.034%
2025-05-01	0.5700	0.5800	0.5700	0.5800	+1.754%	3	21,617	-81.034%
2025-04-30	0.5700	0.5700	0.5700	0.5700	-1.724%	1	21,617	-80.702%
2025-04-29	0.5800	0.5800	0.5800	0.5800	+16.000%	2	21,617	-81.034%
2025-04-28	0.5000	0.5000	0.5000	0.5000	-18.033%	1	21,617	-78.000%
2025-04-23	0.6000	0.6100	0.6000	0.6100	-1.613%	36	21,616	-81.967%
2025-04-22	0.5900	0.6200	0.5900	0.6200	-1.587%	3	21,649	-82.258%
2025-04-21	0.6100	0.6300	0.6100	0.6300	+1.613%	8	21,650	-82.540%
2025-04-17	0.6200	0.6200	0.6200	0.6200	+3.333%	89	21,736	-82.258%
2025-04-16	0.6000	0.6000	0.6000	0.6000	+1.695%	1	21,736	-81.667%
2025-04-15	0.6000	0.6000	0.5900	0.5900	0.000%	2	21,735	-81.356%
2025-04-14	0.5900	0.5900	0.5900	0.5900	0.000%	1	21,734	-81.356%
2025-04-11	0.5800	0.5900	0.5800	0.5900	+3.509%	8	21,733	-81.356%
2025-04-10	0.5800	0.5800	0.5700	0.5700	+5.556%	2	21,732	-80.702%
2025-04-09	0.5400	0.5400	0.5400	0.5400	0.000%	3	21,732	-79.630%
2025-04-08	0.5600	0.5700	0.5400	0.5400	+1.887%	62	21,731	-79.630%
2025-04-07	0.5400	0.5600	0.5300	0.5300	+6.000%	26	21,791	-79.245%
2025-04-03	0.5100	0.5100	0.5000	0.5000	+4.167%	70	21,796	-78.000%
2025-03-31	0.4800	0.4800	0.4800	0.4800	+4.348%	10	21,823	-77.083%
2025-03-28	0.4400	0.4600	0.4400	0.4600	0.000%	24	21,813	-76.087%
2025-03-27	0.4600	0.4600	0.4400	0.4600	-4.167%	70	21,803	-76.087%
2025-03-26	0.4800	0.4800	0.4800	0.4800	+4.348%	1	21,751	-77.083%
2025-03-25	0.4600	0.4800	0.4600	0.4600	-4.167%	152	21,750	-76.087%
2025-03-24	0.4800	0.4800	0.4800	0.4800	+2.128%	4	21,598	-77.083%
2025-03-21	0.4900	0.4900	0.4700	0.4700	-4.082%	22	21,597	-76.596%
2025-03-20	0.4900	0.4900	0.4900	0.4900	0.000%	3	21,588	-77.551%
2025-03-19	0.4800	0.5000	0.4800	0.4900	0.000%	109	21,588	-77.551%
2025-03-18	0.4800	0.4900	0.4800	0.4900	+6.522%	65	21,481	-77.551%
2025-03-17	0.5000	0.5000	0.4600	0.4600	-9.804%	30	21,416	-76.087%
2025-03-14	0.5100	0.5100	0.5100	0.5100	-1.923%	2	21,396	-78.431%
2025-03-13	0.4900	0.5400	0.4700	0.5200	+1.961%	225	21,244	-78.846%
2025-03-12	0.5300	0.5300	0.4800	0.5100	-3.774%	156	21,244	-78.431%
2025-03-11	0.5300	0.5300	0.5200	0.5300	+6.000%	95	21,330	-79.245%
2025-03-10	0.4900	0.5000	0.4800	0.5000	+4.167%	18	21,368	-78.000%
2025-03-07	0.4800	0.4800	0.4800	0.4800	-2.041%	50	21,382	-77.083%
2025-03-06	0.4700	0.4900	0.4700	0.4900	+2.083%	11	21,349	-77.551%
2025-03-05	0.4800	0.4800	0.4800	0.4800	+4.348%	4	21,349	-77.083%
2025-03-04	0.4700	0.4900	0.4600	0.4600	-2.128%	5	21,346	-76.087%
2025-03-03	0.4500	0.4700	0.4400	0.4700	+6.818%	59	21,343	-76.596%
2025-02-28	0.4100	0.4400	0.4100	0.4400	+10.000%	132	21,292	-75.000%
2025-02-27	0.4000	0.4000	0.4000	0.4000	0.000%	6	21,289	-72.500%
2025-02-26	0.3900	0.4000	0.3900	0.4000	0.000%	56	21,289	-72.500%
2025-02-25	0.3600	0.4200	0.3600	0.4000	+8.108%	394	21,253	-72.500%
2025-02-24	0.3800	0.3800	0.3600	0.3700	-5.128%	32	21,112	-70.270%
2025-02-21	0.3800	0.3900	0.3800	0.3900	+8.333%	118	21,098	-71.795%
2025-02-20	0.3700	0.3700	0.3500	0.3600	-2.703%	279	21,039	-69.444%
2025-02-19	0.3500	0.3700	0.3500	0.3700	+8.824%	144	20,763	-70.270%
2025-02-18	0.3400	0.3400	0.3300	0.3400	+6.250%	136	20,620	-67.647%
2025-02-14	0.3100	0.3200	0.3100	0.3200	0.000%	10	20,525	-65.625%
2025-02-13	0.3300	0.3300	0.3100	0.3200	+6.667%	44	20,525	-65.625%
2025-02-12	0.3200	0.3200	0.3000	0.3000	-6.250%	43	20,493	-63.333%
2025-02-11	0.3200	0.3200	0.3100	0.3200	+3.226%	63	20,460	-65.625%
2025-02-10	0.3000	0.3100	0.3000	0.3100	+3.333%	188	20,398	-64.516%
2025-02-07	0.3000	0.3000	0.2900	0.3000	+3.448%	246	20,238	-63.333%
2025-02-06	0.2600	0.2900	0.2600	0.2900	+7.407%	77	20,117	-62.069%
2025-02-05	0.2600	0.2700	0.2400	0.2700	-3.571%	20	20,066	-59.259%
2025-02-04	0.2800	0.2900	0.2800	0.2800	-3.448%	11	20,069	-60.714%
2025-02-03	0.2700	0.3000	0.2700	0.2900	+11.538%	270	20,061	-62.069%
2025-01-31	0.2400	0.2600	0.2400	0.2600	+13.043%	110	19,813	-57.692%
2025-01-30	0.2600	0.2600	0.2300	0.2300	-8.000%	11	19,775	-52.174%
2025-01-29	0.2600	0.2600	0.2500	0.2500	-3.846%	10	19,765	-56.000%
2025-01-28	0.2500	0.2600	0.2400	0.2600	0.000%	20	19,755	-57.692%
2025-01-27	0.2500	0.2600	0.2400	0.2600	+4.000%	43	19,741	-57.692%
2025-01-24	0.2500	0.2500	0.2500	0.2500	+4.167%	42	19,704	-56.000%
2025-01-23	0.2500	0.2600	0.2400	0.2400	0.000%	188	19,694	-54.167%
2025-01-22	0.2300	0.2400	0.2300	0.2400	0.000%	232	19,506	-54.167%
2025-01-21	0.2500	0.2600	0.2300	0.2400	-7.692%	114	15,842	-54.167%
2025-01-17	0.2600	0.2800	0.2400	0.2600	0.000%	8,942	15,842	-57.692%
2025-01-16	0.2800	0.2800	0.2400	0.2600	+4.000%	8,997	15,842	-57.692%
2025-01-15	0.2900	0.2900	0.2500	0.2500	-21.875%	747	7,718	-56.000%
2025-01-14	0.3200	0.3200	0.3200	0.3200	-3.030%	50	6,972	-65.625%
2025-01-13	0.3200	0.3300	0.3000	0.3300	+3.125%	4	6,922	-66.667%
2025-01-10	0.3000	0.3200	0.2900	0.3200	+18.519%	310	6,918	-65.625%
2025-01-08	0.2700	0.2700	0.2700	0.2700	0.000%	28	6,833	-59.259%
2025-01-07	0.2700	0.2700	0.2700	0.2700	+8.000%	10	6,833	-59.259%
2025-01-06	0.2600	0.2600	0.2400	0.2500	-3.846%	13	6,823	-56.000%
2025-01-03	0.2600	0.2600	0.2600	0.2600	-3.704%	20	6,820	-57.692%
2025-01-02	0.2600	0.2800	0.2500	0.2700	-3.571%	65	6,810	-59.259%
2024-12-31	0.2300	0.2800	0.2300	0.2800	+3.704%	4	6,759	-60.714%
2024-12-30	0.2600	0.2700	0.2600	0.2700	+3.846%	15	6,759	-59.259%
2024-12-27	0.2600	0.2800	0.2500	0.2600	+4.000%	422	6,749	-57.692%
2024-12-26	0.2700	0.2800	0.2400	0.2500	-3.846%	803	6,743	-56.000%
2024-12-24	0.2600	0.2900	0.2600	0.2600	-3.704%	263	6,274	-57.692%
2024-12-23	0.2800	0.3200	0.2700	0.2700	-6.897%	965	6,274	-59.259%
2024-12-20	0.3000	0.3000	0.2900	0.2900	-6.452%	60	5,365	-62.069%
2024-12-19	0.3200	0.3200	0.3100	0.3100	0.000%	101	5,315	-64.516%
2024-12-18	0.2900	0.3100	0.2900	0.3100	0.000%	117	5,215	-64.516%
2024-12-13	0.2900	0.3100	0.2900	0.3100	+6.897%	106	5,103	-64.516%
2024-12-12	0.2700	0.2900	0.2500	0.2900	+3.571%	27	5,050	-62.069%
2024-12-11	0.2700	0.2800	0.2700	0.2800	0.000%	301	5,029	-60.714%
2024-12-09	0.2300	0.2800	0.2300	0.2800	+7.692%	62	4,728	-60.714%
2024-12-06	0.2500	0.2600	0.2300	0.2600	+4.000%	164	4,668	-57.692%
2024-12-05	0.2500	0.2500	0.2500	0.2500	+4.167%	5	4,587	-56.000%
2024-12-03	0.2300	0.2500	0.2300	0.2400	+26.316%	10	4,582	-54.167%
2024-11-29	0.1900	0.1900	0.1900	0.1900	-13.636%	20	4,573	-42.105%
2024-11-27	0.2100	0.2300	0.2100	0.2200	0.000%	20	4,549	-50.000%
2024-11-26	0.2200	0.2200	0.2200	0.2200	+15.789%	10	4,549	-50.000%
2024-11-25	0.1800	0.1900	0.1800	0.1900	-13.636%	100	4,549	-42.105%
2024-11-22	0.2200	0.2200	0.2200	0.2200	+4.762%	2	4,449	-50.000%
2024-11-21	0.2300	0.2300	0.1800	0.2100	-12.500%	14	4,449	-47.619%
2024-11-20	0.2100	0.2400	0.2100	0.2400	+14.286%	3	4,437	-54.167%
2024-11-19	0.2400	0.2400	0.2000	0.2100	-4.545%	106	4,437	-47.619%
2024-11-18	0.2400	0.2400	0.1600	0.2200	+10.000%	4	4,332	-50.000%
2024-11-15	0.2300	0.2300	0.2000	0.2000	-16.667%	224	4,329	-45.000%
2024-11-14	0.2300	0.2400	0.1900	0.2400	+4.348%	53	4,217	-54.167%
2024-11-13	0.2200	0.2300	0.2200	0.2300	+27.778%	6	4,164	-52.174%
2024-11-12	0.1800	0.1800	0.1600	0.1800	-10.000%	4	4,158	-38.889%
2024-11-11	0.2000	0.2000	0.1700	0.2000	+5.263%	105	4,155	-45.000%
2024-11-08	0.1700	0.1900	0.1700	0.1900	0.000%	440	4,243	-42.105%
2024-11-07	0.1800	0.1900	0.1600	0.1900	+11.765%	5	4,460	-42.105%
2024-11-06	0.1500	0.2000	0.1500	0.1700	+6.250%	5	4,458	-35.294%
2024-11-05	0.1900	0.1900	0.1600	0.1600	-15.789%	4	4,454	-31.250%
2024-11-01	0.1800	0.1900	0.1700	0.1900	-9.524%	58	4,455	-42.105%
2024-10-31	0.1900	0.2100	0.1900	0.2100	+10.526%	11	4,477	-47.619%
2024-10-30	0.1800	0.2000	0.1500	0.1900	-5.000%	129	4,475	-42.105%
2024-10-29	0.1800	0.2000	0.1400	0.2000	+42.857%	10	4,347	-45.000%
2024-10-28	0.2000	0.2000	0.1400	0.1400	-26.316%	4	4,340	-21.429%
2024-10-23	0.1900	0.1900	0.1900	0.1900	0.000%	5	4,338	-42.105%
2024-10-22	0.2300	0.2300	0.1800	0.1900	-5.000%	16	4,333	-42.105%
2024-10-21	0.2000	0.2000	0.2000	0.2000	+11.111%	2	4,317	-45.000%
2024-10-18	0.1700	0.1800	0.1700	0.1800	0.000%	402	4,317	-38.889%
2024-10-17	0.1800	0.1800	0.1800	0.1800	-14.286%	10	4,117	-38.889%
2024-10-14	0.2000	0.2100	0.1800	0.2100	+23.529%	8	4,117	-47.619%
2024-10-11	0.1800	0.1800	0.1700	0.1700	-29.167%	4	4,111	-35.294%
2024-10-10	0.2600	0.2600	0.1900	0.2400	+20.000%	5	4,111	-54.167%
2024-10-09	0.1900	0.2000	0.1900	0.2000	+25.000%	21	4,110	-45.000%
2024-10-08	0.2400	0.2400	0.1600	0.1600	-5.882%	3	4,090	-31.250%
2024-10-07	0.2400	0.2400	0.1700	0.1700	-22.727%	2	4,089	-35.294%
2024-10-04	0.1600	0.2200	0.1600	0.2200	0.000%	22	4,088	-50.000%
2024-10-03	0.2200	0.2200	0.2200	0.2200	0.000%	1	4,089	-50.000%
2024-10-02	0.2000	0.2200	0.1700	0.2200	+22.222%	111	4,088	-50.000%
2024-10-01	0.1800	0.1800	0.1800	0.1800	0.000%	2	3,977	-38.889%
2024-09-30	0.1800	0.2100	0.1500	0.1800	+20.000%	206	3,975	-38.889%
2024-09-27	0.1500	0.1500	0.1500	0.1500	-11.765%	2	3,775	-26.667%
2024-09-26	0.1700	0.1700	0.1700	0.1700	+6.250%	200	3,776	-35.294%
2024-09-24	0.1600	0.1600	0.1600	0.1600	-27.273%	1	3,576	-31.250%
2024-09-23	0.2200	0.2200	0.2200	0.2200	+46.667%	1	3,575	-50.000%
2024-09-17	0.1500	0.1500	0.1500	0.1500	0.000%	1	3,575	-26.667%
2024-09-13	0.1500	0.1500	0.1500	0.1500	+36.364%	6	3,574	-26.667%
2024-09-12	0.1300	0.1300	0.1100	0.1100	-42.105%	2	3,573	0.000%
2024-09-11	0.1700	0.1900	0.1600	0.1900	+11.765%	35	3,573	-42.105%
2024-09-05	0.1700	0.1700	0.1700	0.1700	-29.167%	10	3,608	-35.294%
2024-09-04	0.2400	0.2400	0.2400	0.2400	+50.000%	1	3,598	-54.167%
2024-09-03	0.1600	0.1600	0.1600	0.1600	-11.111%	29	3,597	-31.250%
2024-08-30	0.1800	0.1800	0.1800	0.1800	+5.882%	2	3,596	-38.889%
2024-08-29	0.2000	0.2000	0.1700	0.1700	-15.000%	104	3,596	-35.294%
2024-08-28	0.2200	0.2200	0.2000	0.2000	0.000%	42	3,521	-45.000%
2024-08-27	0.2600	0.2600	0.2000	0.2000	0.000%	6	3,507	-45.000%
2024-08-26	0.2000	0.2000	0.2000	0.2000	-4.762%	5	3,512	-45.000%
2024-08-21	0.2100	0.2100	0.2100	0.2100	-8.696%	1	3,507	-47.619%
2024-08-19	0.1000	0.2300	0.1000	0.2300	+43.750%	2	3,507	-52.174%
2024-08-08	0.1600	0.1600	0.1600	0.1600	+14.286%	1	3,506	-31.250%
2024-08-07	0.1400	0.1400	0.1400	0.1400	-22.222%	1	3,507	-21.429%
2024-08-06	0.1800	0.1800	0.1800	0.1800	-14.286%	44	3,507	-38.889%
2024-08-02	0.2100	0.2100	0.2100	0.2100	+5.000%	100	3,507	-47.619%
2024-08-01	0.2000	0.2000	0.2000	0.2000	+5.263%	1	3,557	-45.000%
2024-07-31	0.1900	0.1900	0.1900	0.1900	+11.765%	1	3,557	-42.105%
2024-07-29	0.2200	0.2200	0.1700	0.1700	-26.087%	70	3,556	-35.294%
2024-07-24	0.3000	0.3000	0.2300	0.2300	0.000%	3	3,556	-52.174%
2024-07-23	0.2000	0.2300	0.2000	0.2300	+21.053%	507	3,558	-52.174%
2024-07-22	0.2500	0.2600	0.1000	0.1900	-5.000%	5	4,034	-42.105%
2024-07-19	0.2500	0.2500	0.2000	0.2000	-4.762%	21	4,029	-45.000%
2024-07-18	0.2100	0.2100	0.2100	0.2100	-12.500%	95	4,048	-47.619%
2024-07-17	0.2500	0.2500	0.2400	0.2400	+14.286%	2	4,143	-54.167%
2024-07-16	0.2200	0.2500	0.1900	0.2100	-16.000%	143	4,141	-47.619%
2024-07-15	0.2200	0.2500	0.2200	0.2500	+25.000%	201	4,078	-56.000%
2024-07-12	0.2000	0.2000	0.2000	0.2000	0.000%	200	3,877	-45.000%
2024-07-11	0.2300	0.2700	0.2000	0.2000	-25.926%	70	3,777	-45.000%
2024-07-10	0.2600	0.2700	0.2600	0.2700	0.000%	5	3,727	-59.259%
2024-07-09	0.2500	0.2700	0.2400	0.2700	+3.846%	102	3,722	-59.259%
2024-07-08	0.2600	0.2600	0.2600	0.2600	0.000%	2	3,620	-57.692%
2024-07-05	0.2700	0.2700	0.2500	0.2600	+4.000%	36	3,618	-57.692%
2024-07-03	0.2600	0.2600	0.2500	0.2500	-7.407%	2	3,598	-56.000%
2024-07-02	0.2300	0.2800	0.2300	0.2700	+17.391%	113	3,598	-59.259%
2024-07-01	0.2600	0.2600	0.2300	0.2300	-8.000%	102	3,383	-52.174%
2024-06-27	0.2800	0.2800	0.2000	0.2500	-3.846%	22	3,383	-56.000%
2024-06-26	0.2800	0.2800	0.2600	0.2600	0.000%	3	3,376	-57.692%
2024-06-25	0.2700	0.2700	0.2600	0.2600	0.000%	13	3,373	-57.692%
2024-06-24	0.2400	0.2600	0.2300	0.2600	0.000%	27	3,360	-57.692%
2024-06-21	0.2500	0.2600	0.2500	0.2600	+4.000%	4	3,333	-57.692%
2024-06-20	0.2400	0.2500	0.2400	0.2500	-21.875%	3	3,331	-56.000%
2024-06-18	0.2200	0.3200	0.2200	0.3200	+28.000%	113	3,215	-65.625%
2024-06-14	0.2300	0.2600	0.2200	0.2500	+8.696%	222	3,215	-56.000%
2024-06-12	0.1800	0.2300	0.1800	0.2300	0.000%	27	3,113	-52.174%
2024-06-11	0.2500	0.2500	0.2300	0.2300	+4.545%	3	3,086	-52.174%
2024-06-10	0.2700	0.2700	0.2100	0.2200	0.000%	5	3,083	-50.000%
2024-06-07	0.2700	0.2700	0.2200	0.2200	+4.762%	4	3,078	-50.000%
2024-06-06	0.2400	0.2800	0.2100	0.2100	-12.500%	3	3,077	-47.619%
2024-06-05	0.2400	0.2400	0.2400	0.2400	-4.000%	100	3,074	-54.167%
2024-06-03	0.2500	0.2500	0.2500	0.2500	-3.846%	2	2,974	-56.000%
2024-05-31	0.2600	0.2600	0.2600	0.2600	+8.333%	2	2,972	-57.692%
2024-05-30	0.2700	0.2700	0.2400	0.2400	-11.111%	101	2,971	-54.167%
2024-05-29	0.2700	0.2700	0.2700	0.2700	+8.000%	4	2,866	-59.259%
2024-05-28	0.2500	0.2600	0.2500	0.2500	-3.846%	17	2,866	-56.000%
2024-05-24	0.2600	0.2700	0.2600	0.2600	+4.000%	10	2,844	-57.692%
2024-05-23	0.2500	0.2600	0.2500	0.2500	+4.167%	29	2,825	-56.000%
2024-05-22	0.2400	0.2400	0.2400	0.2400	0.000%	1	2,825	-54.167%
2024-05-21	0.2500	0.2500	0.2400	0.2400	-4.000%	201	2,824	-54.167%
2024-05-20	0.2800	0.2800	0.2500	0.2500	+8.696%	14	2,623	-56.000%
2024-05-17	0.2500	0.2800	0.2300	0.2300	+9.524%	206	2,609	-52.174%
2024-05-16	0.2400	0.2400	0.2100	0.2100	-8.696%	9	2,506	-47.619%
2024-05-15	0.2300	0.2300	0.2300	0.2300	-4.167%	8	2,497	-52.174%
2024-05-14	0.2000	0.2400	0.2000	0.2400	+4.348%	78	2,491	-54.167%
2024-05-13	0.2300	0.2400	0.2200	0.2300	0.000%	110	2,449	-52.174%
2024-05-10	0.2300	0.2300	0.2300	0.2300	0.000%	334	2,341	-52.174%
2024-05-09	0.2300	0.2300	0.2300	0.2300	+4.545%	6	2,506	-52.174%
2024-05-08	0.2200	0.2200	0.2200	0.2200	0.000%	4	2,500	-50.000%
2024-05-07	0.2300	0.2300	0.2200	0.2200	-4.348%	7	2,496	-50.000%
2024-05-06	0.2700	0.2700	0.2100	0.2300	0.000%	7	2,497	-52.174%
2024-05-03	0.2400	0.2400	0.2300	0.2300	-4.167%	36	2,496	-52.174%
2024-05-02	0.2400	0.2500	0.2200	0.2400	+4.348%	13	2,496	-54.167%
2024-05-01	0.2400	0.2500	0.2200	0.2300	+4.545%	18	2,485	-52.174%
2024-04-30	0.2900	0.2900	0.2200	0.2200	-12.000%	8	2,469	-50.000%
2024-04-29	0.2700	0.2700	0.2500	0.2500	0.000%	25	2,463	-56.000%
2024-04-26	0.2600	0.2600	0.2500	0.2500	0.000%	6	2,438	-56.000%
2024-04-25	0.2600	0.2600	0.2500	0.2500	-3.846%	11	2,435	-56.000%
2024-04-24	0.2800	0.2800	0.2600	0.2600	+4.000%	6	2,424	-57.692%
2024-04-23	0.2600	0.2600	0.2500	0.2500	-7.407%	2	2,418	-56.000%
2024-04-22	0.2600	0.2700	0.2600	0.2700	-3.571%	8	2,416	-59.259%
2024-04-19	0.2700	0.2800	0.2500	0.2800	+3.704%	8	2,411	-60.714%
2024-04-17	0.3000	0.3000	0.2500	0.2700	0.000%	34	2,403	-59.259%
2024-04-16	0.2900	0.2900	0.2700	0.2700	+8.000%	4	2,390	-59.259%
2024-04-15	0.2700	0.2700	0.2400	0.2500	+4.167%	22	2,390	-56.000%
2024-04-12	0.2400	0.2500	0.2400	0.2400	0.000%	34	2,371	-54.167%
2024-04-11	0.2300	0.2600	0.2200	0.2400	+9.091%	79	2,356	-54.167%
2024-04-10	0.2300	0.2400	0.2200	0.2200	-4.348%	16	2,340	-50.000%
2024-04-09	0.2200	0.2300	0.2200	0.2300	+15.000%	101	2,325	-52.174%
2024-04-08	0.1900	0.2100	0.1900	0.2000	-13.043%	7	2,224	-45.000%
2024-04-05	0.2500	0.2500	0.2100	0.2300	+15.000%	18	2,219	-52.174%
2024-04-04	0.2200	0.2200	0.1900	0.2000	0.000%	242	2,215	-45.000%
2024-04-03	0.2100	0.2400	0.2000	0.2000	-9.091%	216	2,092	-45.000%
2024-04-02	0.2000	0.2200	0.2000	0.2200	+10.000%	36	1,933	-50.000%
2024-04-01	0.2200	0.2300	0.2000	0.2000	-4.762%	23	1,900	-45.000%
2024-03-28	0.2300	0.2300	0.2000	0.2100	+5.000%	125	1,753	-47.619%
2024-03-27	0.2600	0.2600	0.2000	0.2000	-13.043%	12	1,753	-45.000%
2024-03-26	0.2100	0.2300	0.2100	0.2300	-8.000%	8	1,742	-52.174%
2024-03-25	0.2400	0.2600	0.2300	0.2500	+4.167%	262	1,740	-56.000%
2024-03-22	0.2900	0.2900	0.2200	0.2400	-11.111%	16	1,592	-54.167%
2024-03-21	0.2900	0.3300	0.2500	0.2700	-18.182%	24	1,584	-59.259%
2024-03-20	0.2700	0.3300	0.2700	0.3300	+13.793%	21	1,560	-66.667%
2024-03-19	0.3400	0.3400	0.2500	0.2900	0.000%	111	1,539	-62.069%
2024-03-18	0.2900	0.2900	0.2900	0.2900	-9.375%	1	1,428	-62.069%
2024-03-15	0.2900	0.3500	0.2900	0.3200	-5.882%	72	1,391	-65.625%
2024-03-14	0.2600	0.3400	0.2600	0.3400	+41.667%	3	1,391	-67.647%
2024-03-13	0.2800	0.2800	0.2100	0.2400	-29.412%	24	1,392	-54.167%
2024-03-11	0.1900	0.4300	0.1900	0.3400	-8.108%	120	1,376	-67.647%
2024-03-08	0.3600	0.3700	0.3600	0.3700	0.000%	10	1,256	-70.270%
2024-03-07	0.3600	0.3700	0.3600	0.3700	+2.778%	10	1,259	-70.270%
2024-03-06	0.3600	0.3600	0.3600	0.3600	0.000%	101	1,249	-69.444%
2024-03-05	0.3600	0.3600	0.3600	0.3600	+5.882%	1	1,148	-69.444%
2024-03-01	0.3400	0.3400	0.3400	0.3400	-2.857%	2	1,148	-67.647%
2024-02-29	0.3500	0.3500	0.3500	0.3500	+2.941%	1	1,147	-68.571%
2024-02-28	0.3400	0.3400	0.3400	0.3400	0.000%	5	1,146	-67.647%
2024-02-26	0.3400	0.3400	0.3400	0.3400	0.000%	100	1,141	-67.647%
2024-02-23	0.3500	0.3700	0.3000	0.3400	+3.030%	74	1,041	-67.647%
2024-02-20	0.3000	0.3300	0.3000	0.3300	+6.452%	2	1,004	-66.667%
2024-02-16	0.3100	0.3100	0.3100	0.3100	-3.125%	2	1,001	-64.516%
2024-02-15	0.3200	0.3200	0.3200	0.3200	-3.030%	11	1,001	-65.625%
2024-02-14	0.3100	0.3300	0.3100	0.3300	+10.000%	2	991	-66.667%
2024-02-08	0.3000	0.3000	0.3000	0.3000	0.000%	100	991	-63.333%
2024-02-05	0.3000	0.3000	0.3000	0.3000	+7.143%	2	891	-63.333%
2024-02-02	0.3000	0.3000	0.2800	0.2800	-6.667%	113	889	-60.714%
2024-02-01	0.3000	0.3000	0.3000	0.3000	0.000%	110	776	-63.333%
2024-01-29	0.3000	0.3000	0.3000	0.3000	+11.111%	2	666	-63.333%
2024-01-25	0.2700	0.2700	0.2700	0.2700	-6.897%	100	666	-59.259%
2024-01-24	0.2900	0.2900	0.2900	0.2900	-9.375%	10	566	-62.069%
2024-01-22	0.3200	0.3200	0.3200	0.3200	-5.882%	3	556	-65.625%
2024-01-19	0.3400	0.3400	0.3400	0.3400	+9.677%	1	559	-67.647%
2024-01-17	0.2900	0.3100	0.2900	0.3100	0.000%	13	559	-64.516%
2024-01-16	0.2500	0.3100	0.2500	0.3100	+3.333%	7	546	-64.516%
2024-01-12	0.3300	0.3300	0.3000	0.3000	+3.448%	7	546	-63.333%
2024-01-11	0.3000	0.3100	0.2800	0.2900	-3.333%	68	546	-62.069%

.dark-mode .MkCP8R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MkCP8R{ color: #333333; background-color: white; border: 2px solid #333333; }TLRY20260116P1TLRY Jan 16 2026 1.00 Put (TLRY260116P00001000)option OPRA

TLRY20260116P1
TLRY Jan 16 2026 1.00 Put (TLRY260116P00001000)
option OPRA