Dark

TLRY20260116P3
TLRY Jan 16 2026 3.00 Put (TLRY260116P00003000)
option OPRA

EOD

Oct 22, 2025

1.60+2.564%(+0.04)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-10-22	1.6000	1.6000	1.6000	1.6000	+2.564%	3	2,393	0.000%
2025-10-16	1.5200	1.5600	1.5200	1.5600	+20.930%	5	2,393	+2.564%
2025-10-10	1.2900	1.2900	1.2900	1.2900	+9.322%	80	2,388	+24.031%
2025-10-09	1.3000	1.3000	1.1800	1.1800	-25.316%	80	2,308	+35.593%
2025-10-06	1.5900	1.5900	1.5800	1.5800	+1.282%	20	2,305	+1.266%
2025-10-03	1.5200	1.5600	1.5200	1.5600	+4.000%	73	2,285	+2.564%
2025-10-01	1.5300	1.5400	1.5000	1.5000	+3.448%	43	2,248	+6.667%
2025-09-30	1.5000	1.5000	1.4500	1.4500	0.000%	134	2,285	+10.345%
2025-09-29	1.6000	1.6500	1.4300	1.4500	-21.622%	403	2,297	+10.345%
2025-09-24	1.8500	1.8500	1.8500	1.8500	+1.093%	1	2,072	-13.514%
2025-09-23	1.8300	1.8300	1.8300	1.8300	-2.139%	20	2,072	-12.568%
2025-09-02	1.8800	1.8800	1.8700	1.8700	+6.250%	43	2,072	-14.439%
2025-08-28	1.8700	1.8700	1.7600	1.7600	-1.676%	23	2,115	-9.091%
2025-08-26	1.7500	1.7900	1.7400	1.7900	-1.648%	77	2,115	-10.615%
2025-08-25	1.8500	1.9400	1.8200	1.8200	-7.614%	75	2,068	-12.088%
2025-08-14	1.9700	1.9700	1.9700	1.9700	-1.005%	4	2,123	-18.782%
2025-08-13	2.0300	2.0300	1.9900	1.9900	-14.592%	2	2,127	-19.598%
2025-07-25	2.3300	2.3300	2.3300	2.3300	-0.851%	1	2,128	-31.330%
2025-07-24	2.3500	2.3500	2.3500	2.3500	+2.174%	1	2,127	-31.915%
2025-07-22	2.3000	2.3000	2.2500	2.3000	-4.167%	3	2,128	-30.435%
2025-07-15	2.4000	2.4000	2.4000	2.4000	-7.692%	1	2,127	-33.333%
2025-06-09	2.6000	2.6000	2.6000	2.6000	+0.386%	14	2,127	-38.462%
2025-06-03	2.5900	2.5900	2.5900	2.5900	+0.778%	1	3,579	-38.224%
2025-05-21	2.5600	2.5700	2.5600	2.5700	+1.181%	2	3,579	-37.743%
2025-05-02	2.5400	2.5400	2.5400	2.5400	+2.008%	2	3,625	-37.008%
2025-04-28	2.5200	2.5200	2.4900	2.4900	-0.797%	34	3,625	-35.743%
2025-04-23	2.5100	2.5100	2.5100	2.5100	-1.181%	70	3,625	-36.255%
2025-04-22	2.5500	2.5700	2.5400	2.5400	-0.781%	3,565	3,625	-37.008%
2025-04-17	2.5600	2.5600	2.5600	2.5600	+1.186%	40	10,329	-37.500%
2025-04-15	2.5300	2.5300	2.5300	2.5300	+1.200%	2	10,329	-36.759%
2025-04-09	2.5000	2.5000	2.5000	2.5000	+0.402%	1	10,454	-36.000%
2025-04-08	2.4900	2.4900	2.4900	2.4900	+5.508%	2	10,454	-35.743%
2025-04-01	2.3600	2.3600	2.3600	2.3600	+2.609%	20	10,456	-32.203%
2025-03-27	2.3000	2.3000	2.3000	2.3000	-1.288%	50	10,476	-30.435%
2025-03-25	2.3300	2.3300	2.3300	2.3300	-4.898%	50	10,526	-31.330%
2025-03-13	2.4500	2.4500	2.4500	2.4500	+0.410%	1	10,476	-34.694%
2025-03-11	2.4200	2.4400	2.4200	2.4400	+4.721%	13	10,561	-34.426%
2025-03-05	2.3300	2.3300	2.3300	2.3300	+1.747%	5	10,925	-31.330%
2025-03-03	2.2900	2.2900	2.2900	2.2900	+0.439%	18	10,930	-30.131%
2025-02-28	2.2800	2.2800	2.2800	2.2800	0.000%	4	10,930	-29.825%
2025-02-27	2.2800	2.2800	2.2800	2.2800	+2.703%	11	12,351	-29.825%
2025-02-25	2.2200	2.2200	2.2200	2.2200	+2.304%	1	12,362	-27.928%
2025-02-24	2.1700	2.1700	2.1700	2.1700	+2.844%	1	12,361	-26.267%
2025-02-12	2.1100	2.1100	2.1100	2.1100	+1.932%	1	12,361	-24.171%
2025-02-10	2.1900	2.1900	2.0500	2.0700	+2.475%	406	12,361	-22.705%
2025-02-07	2.0100	2.0200	2.0100	2.0200	+1.508%	4	12,150	-20.792%
2025-02-05	1.9600	1.9900	1.9600	1.9900	-5.238%	66	12,149	-19.598%
2025-02-03	2.1000	2.1000	2.1000	2.1000	+7.143%	1	12,114	-23.810%
2025-01-16	1.9600	1.9600	1.9600	1.9600	+2.618%	20	12,113	-18.367%
2025-01-15	1.9100	1.9100	1.9100	1.9100	-3.046%	40	12,093	-16.230%
2025-01-10	1.9500	1.9700	1.9500	1.9700	+9.444%	40	12,053	-18.782%
2025-01-08	1.8000	1.8000	1.8000	1.8000	+0.559%	1	12,032	-11.111%
2025-01-07	1.7900	1.7900	1.7900	1.7900	-8.673%	70	12,032	-10.615%
2025-01-02	1.9600	1.9600	1.9600	1.9600	+10.112%	3	11,962	-18.367%
2024-12-27	1.7800	1.7800	1.7800	1.7800	-6.806%	2	11,959	-10.112%
2024-12-23	1.8900	1.9100	1.8900	1.9100	-0.521%	15	11,958	-16.230%
2024-12-17	1.9100	1.9200	1.9100	1.9200	-1.538%	8	11,953	-16.667%
2024-12-13	1.9500	1.9500	1.9500	1.9500	+7.143%	180	11,960	-17.949%
2024-12-06	1.8000	1.8200	1.6900	1.8200	+1.111%	54	12,046	-12.088%
2024-12-04	1.8000	1.8000	1.8000	1.8000	+4.046%	1	12,019	-11.111%
2024-12-02	1.7300	1.7300	1.7300	1.7300	-0.575%	5	12,020	-7.514%
2024-11-18	1.7400	1.7400	1.7400	1.7400	0.000%	2	12,015	-8.046%
2024-11-15	1.7400	1.7400	1.7400	1.7400	+2.959%	14	12,015	-8.046%
2024-11-13	1.6900	1.6900	1.6900	1.6900	-0.588%	2	12,015	-5.325%
2024-11-12	1.7000	1.7000	1.7000	1.7000	+0.592%	10	12,017	-5.882%
2024-11-11	1.6500	1.7000	1.6500	1.6900	+5.625%	28	12,007	-5.325%
2024-11-08	1.5800	1.6000	1.5800	1.6000	+1.266%	102	12,030	0.000%
2024-11-07	1.5800	1.5800	1.5800	1.5800	+2.597%	4	11,979	+1.266%
2024-10-30	1.5400	1.5400	1.5400	1.5400	+2.667%	1	11,975	+3.896%
2024-10-23	1.5000	1.5000	1.5000	1.5000	-6.832%	2	11,976	+6.667%
2024-10-15	1.6100	1.6100	1.6100	1.6100	+0.625%	1	11,974	-0.621%
2024-10-10	1.6200	1.6200	1.6000	1.6000	+1.266%	10	11,975	0.000%
2024-10-08	1.5600	1.5800	1.5600	1.5800	+6.040%	18	11,975	+1.266%
2024-09-30	1.4900	1.4900	1.4900	1.4900	-2.614%	18	11,984	+7.383%
2024-09-20	1.5300	1.5300	1.5300	1.5300	+3.378%	4	11,966	+4.575%
2024-09-13	1.4800	1.4800	1.4800	1.4800	-3.896%	26	11,964	+8.108%
2024-09-11	1.5400	1.5400	1.5400	1.5400	0.000%	5	11,964	+3.896%
2024-09-10	1.5800	1.5800	1.5400	1.5400	-1.282%	15	11,964	+3.896%
2024-09-09	1.5600	1.5600	1.5600	1.5600	+1.299%	8	11,953	+2.564%
2024-09-03	1.5500	1.5500	1.5400	1.5400	+1.987%	64	11,953	+3.896%
2024-08-30	1.5400	1.5400	1.5100	1.5100	-1.948%	22	11,879	+5.960%
2024-08-29	1.5600	1.5700	1.5400	1.5400	-3.145%	8	11,879	+3.896%
2024-08-28	1.5600	1.5900	1.5600	1.5900	+1.274%	50	11,871	+0.629%
2024-08-27	1.5100	1.5700	1.5100	1.5700	+7.534%	60	11,821	+1.911%
2024-08-26	1.4000	1.4600	1.4000	1.4600	+0.690%	40	11,761	+9.589%
2024-08-23	1.4500	1.4700	1.4500	1.4500	-3.974%	6	11,721	+10.345%
2024-08-21	1.5100	1.5100	1.5100	1.5100	+0.667%	22	11,724	+5.960%
2024-08-20	1.5000	1.5000	1.5000	1.5000	+1.351%	1	11,746	+6.667%
2024-08-19	1.4600	1.4800	1.4600	1.4800	+2.069%	11	11,747	+8.108%
2024-08-16	1.4500	1.4500	1.4500	1.4500	+1.399%	10	11,736	+10.345%
2024-08-15	1.4300	1.4300	1.4300	1.4300	-4.667%	100	11,741	+11.888%
2024-08-12	1.4100	1.5000	1.4100	1.5000	+0.671%	154	11,641	+6.667%
2024-08-08	1.5700	1.5700	1.4900	1.4900	-5.696%	2,511	11,487	+7.383%
2024-08-06	1.6000	1.6100	1.5800	1.5800	-1.863%	2,934	8,999	+1.266%
2024-08-05	1.4700	1.6300	1.4700	1.6100	+1.899%	502	6,065	-0.621%
2024-08-02	1.5600	1.5800	1.5300	1.5800	+6.757%	9,826	5,564	+1.266%
2024-07-31	1.4800	1.4800	1.4800	1.4800	-1.333%	6	662	+8.108%
2024-07-30	1.5000	1.5000	1.5000	1.5000	-0.662%	1	668	+6.667%
2024-07-22	1.6100	1.6100	1.5100	1.5100	-3.205%	25	669	+5.960%
2024-07-18	1.5600	1.5700	1.5600	1.5600	-1.887%	140	644	+2.564%
2024-07-17	1.5700	1.5900	1.5700	1.5900	+1.274%	10	784	+0.629%
2024-07-16	1.5900	1.5900	1.5700	1.5700	-1.258%	55	794	+1.911%
2024-07-15	1.6300	1.6900	1.5900	1.5900	-3.049%	33	849	+0.629%
2024-07-12	1.6200	1.6400	1.6000	1.6400	+1.235%	262	821	-2.439%
2024-07-10	1.6200	1.6800	1.6200	1.6200	-2.410%	32	690	-1.235%
2024-07-09	1.6500	1.6600	1.6500	1.6600	-2.924%	3	660	-3.614%
2024-07-08	1.7100	1.7100	1.7100	1.7100	+1.183%	1	661	-6.433%
2024-07-05	1.6900	1.6900	1.6900	1.6900	-1.744%	4	660	-5.325%
2024-07-03	1.7200	1.7200	1.7200	1.7200	+1.176%	2	658	-6.977%
2024-07-02	1.6300	1.7500	1.6300	1.7000	+2.410%	9	658	-5.882%
2024-07-01	1.6700	1.6700	1.6400	1.6600	-1.190%	5	651	-3.614%
2024-06-27	1.7000	1.7000	1.6500	1.6800	-1.754%	189	646	-4.762%
2024-06-26	1.7200	1.7300	1.7000	1.7100	0.000%	16	458	-6.433%
2024-06-21	1.7100	1.7100	1.7100	1.7100	+1.183%	2	444	-6.433%
2024-06-20	1.6900	1.6900	1.6900	1.6900	+0.595%	1	443	-5.325%
2024-06-18	1.6900	1.7000	1.6800	1.6800	+1.205%	5	443	-4.762%
2024-06-17	1.6600	1.6600	1.6600	1.6600	+0.606%	3	443	-3.614%
2024-06-12	1.6500	1.6500	1.6500	1.6500	0.000%	1	446	-3.030%
2024-06-11	1.6500	1.6500	1.6500	1.6500	+0.610%	1	445	-3.030%
2024-06-10	1.6700	1.6700	1.6400	1.6400	+0.613%	2	444	-2.439%
2024-06-06	1.6300	1.6300	1.6300	1.6300	+0.617%	16	442	-1.840%
2024-06-05	1.6200	1.6200	1.6200	1.6200	+0.621%	6	426	-1.235%
2024-06-04	1.6100	1.6100	1.6100	1.6100	-4.734%	5	420	-0.621%
2024-05-29	1.6900	1.6900	1.6900	1.6900	+3.049%	1	412	-5.325%
2024-05-23	1.6000	1.6400	1.6000	1.6400	+1.235%	2	412	-2.439%
2024-05-21	1.6000	1.6200	1.6000	1.6200	-3.571%	2	412	-1.235%
2024-05-20	1.6800	1.6800	1.6800	1.6800	+3.704%	2	410	-4.762%
2024-05-16	1.5800	1.6200	1.5800	1.6200	+3.185%	5	408	-1.235%
2024-05-15	1.5400	1.5800	1.5400	1.5700	+1.948%	4	403	+1.911%
2024-05-14	1.5400	1.5400	1.5400	1.5400	-1.911%	1	399	+3.896%
2024-05-13	1.5500	1.5800	1.5400	1.5700	-1.875%	5	398	+1.911%
2024-05-10	1.5600	1.6000	1.5600	1.6000	+0.629%	6	395	0.000%
2024-05-09	1.5800	1.5900	1.5800	1.5900	+0.633%	3	396	+0.629%
2024-05-08	1.5600	1.5800	1.5500	1.5800	+0.637%	5	393	+1.266%
2024-05-07	1.5700	1.5700	1.5700	1.5700	+1.290%	1	388	+1.911%
2024-05-03	1.5500	1.5500	1.5500	1.5500	-2.516%	2	387	+3.226%
2024-05-02	1.5600	1.6000	1.5500	1.5900	0.000%	12	388	+0.629%
2024-05-01	1.5900	1.5900	1.5900	1.5900	+9.655%	2	377	+0.629%
2024-04-30	1.5900	1.6300	1.4200	1.4500	-12.121%	74	377	+10.345%
2024-04-29	1.6500	1.6500	1.6500	1.6500	-0.602%	1	447	-3.030%
2024-04-26	1.5900	1.6600	1.5900	1.6600	+1.220%	4	447	-3.614%
2024-04-24	1.6400	1.6400	1.6400	1.6400	-3.529%	1	445	-2.439%
2024-04-22	1.6900	1.7000	1.6900	1.7000	+1.190%	2	446	-5.882%
2024-04-19	1.6800	1.6800	1.6800	1.6800	+1.818%	1	444	-4.762%
2024-04-17	1.6200	1.6500	1.6200	1.6500	+1.227%	53	443	-3.030%
2024-04-15	1.6300	1.6300	1.6300	1.6300	-0.610%	10	390	-1.840%
2024-04-12	1.6000	1.6600	1.5900	1.6400	+3.145%	60	380	-2.439%
2024-04-11	1.5900	1.5900	1.5900	1.5900	+2.581%	2	369	+0.629%
2024-04-09	1.5500	1.5500	1.5500	1.5500	+9.929%	51	367	+3.226%
2024-04-08	1.4100	1.4100	1.4100	1.4100	+2.920%	7	417	+13.475%
2024-04-04	1.3500	1.3700	1.3500	1.3700	0.000%	7	410	+16.788%
2024-04-03	1.4500	1.4700	1.3700	1.3700	-5.517%	35	405	+16.788%
2024-04-02	1.4500	1.4600	1.4500	1.4500	-0.685%	3	412	+10.345%
2024-04-01	1.4500	1.4900	1.4500	1.4600	+1.389%	3	409	+9.589%
2024-03-28	1.4700	1.4700	1.4100	1.4400	-0.690%	7	399	+11.111%
2024-03-27	1.4600	1.4900	1.4500	1.4500	-4.605%	6	399	+10.345%
2024-03-26	1.5200	1.5200	1.5200	1.5200	-12.644%	3	395	+5.263%
2024-03-22	1.6000	1.7400	1.5000	1.7400	+7.407%	98	398	-8.046%
2024-03-21	1.6200	1.6200	1.6200	1.6200	-15.625%	7	352	-1.235%
2024-03-13	1.9200	1.9200	1.9200	1.9200	+6.667%	3	345	-16.667%
2024-03-08	1.8000	1.8000	1.8000	1.8000	-1.639%	10	348	-11.111%
2024-03-06	1.8300	1.8300	1.8300	1.8300	+1.667%	10	343	-12.568%
2024-02-28	1.8000	1.8000	1.8000	1.8000	-0.552%	10	333	-11.111%
2024-02-27	1.8100	1.8100	1.8100	1.8100	+0.556%	1	323	-11.602%
2024-02-26	1.8000	1.8000	1.8000	1.8000	0.000%	10	322	-11.111%
2024-02-21	1.8000	1.8000	1.8000	1.8000	+5.882%	10	312	-11.111%
2024-02-14	1.7000	1.7000	1.7000	1.7000	0.000%	10	302	-5.882%
2024-02-06	1.7600	1.7600	1.7000	1.7000	+3.659%	2	292	-5.882%
2024-01-31	1.6400	1.6400	1.6400	1.6400	-0.606%	1	293	-2.439%
2024-01-24	1.6500	1.6600	1.6500	1.6500	+0.610%	4	292	-3.030%
2024-01-23	1.6500	1.6500	1.6400	1.6400	+6.494%	9	288	-2.439%
2024-01-22	1.6500	1.6600	1.5400	1.5400	-6.667%	3	279	+3.896%
2024-01-18	1.6500	1.6500	1.6500	1.6500	-4.624%	2	276	-3.030%
2024-01-12	1.7100	1.7900	1.7100	1.7300	+9.494%	7	276	-7.514%
2024-01-09	1.5800	1.5800	1.5800	1.5800	+2.597%	10	276	+1.266%
2024-01-03	1.5700	1.5700	1.5400	1.5400	+4.762%	13	266	+3.896%
2023-12-29	1.5100	1.5100	1.4700	1.4700	-2.000%	110	143	+8.844%
2023-12-28	1.4500	1.5000	1.4500	1.5000	-3.226%	3	143	+6.667%
2023-12-22	1.5800	1.5800	1.5500	1.5500	-3.727%	6	144	+3.226%
2023-12-21	1.6100	1.6100	1.6100	1.6100	+1.258%	2	144	-0.621%
2023-12-20	1.5900	1.5900	1.5900	1.5900	-3.049%	18	142	+0.629%
2023-12-19	1.6400	1.6400	1.6400	1.6400	+0.613%	10	124	-2.439%
2023-12-14	1.5800	1.6300	1.5800	1.6300	-8.427%	31	114	-1.840%
2023-12-13	1.5900	1.7800	1.5900	1.7800	+1.714%	2	83	-10.112%
2023-12-11	1.7500	1.7500	1.7500	1.7500	+9.375%	1	83	-8.571%
2023-12-05	1.6000	1.6000	1.6000	1.6000	+0.629%	1	84	0.000%
2023-11-28	1.5900	1.5900	1.5900	1.5900	-10.674%	20	84	+0.629%
2023-11-27	1.7800	1.7800	1.7800	1.7800	+9.202%	1	64	-10.112%
2023-11-15	1.6000	1.6300	1.6000	1.6300	+1.242%	2	65	-1.840%
2023-11-14	1.6600	1.6600	1.6100	1.6100	-3.593%	2	65	-0.621%
2023-11-07	1.6700	1.6700	1.6700	1.6700	+3.727%	1	63	-4.192%
2023-10-27	1.6100	1.6100	1.6100	1.6100	+3.871%	1	64	-0.621%
2023-10-23	1.5500	1.5500	1.5500	1.5500	-4.321%	1	63	+3.226%
2023-10-20	1.5000	1.6200	1.5000	1.6200	+5.882%	25	62	-1.235%
2023-10-16	1.5300	1.5300	1.5300	1.5300	+2.000%	1	37	+4.575%
2023-10-10	1.4200	1.5100	1.4200	1.5000	+15.385%	35	38	+6.667%
2023-09-26	1.3000	1.3000	1.3000	1.3000	+12.069%	1	3	+23.077%
2023-09-18	1.1600	1.1600	1.1600	1.1600	+3.571%	1	2	+37.931%
2023-09-15	1.1200	1.1200	1.1200	1.1200	0.000%	1	1	+42.857%

.dark-mode .tVp2Wt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tVp2Wt{ color: #333333; background-color: white; border: 2px solid #333333; }TLRY20260116P3TLRY Jan 16 2026 3.00 Put (TLRY260116P00003000)option OPRA

TLRY20260116P3
TLRY Jan 16 2026 3.00 Put (TLRY260116P00003000)
option OPRA