Dark

TLRY20260918P5
TLRY Sep 18 2026 5.00 Put (TLRY260918P00005000)
option OPRA

Expired

Sep 17, 2026

1.050.000%(0.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0800	1.1100	1.0300	1.0500	0.000%	4	979	0.000%
2026-09-16	1.0400	1.0500	0.9900	1.0500	+8.247%	13	1,155	0.000%
2026-09-15	0.9900	0.9900	0.9600	0.9700	+12.791%	8	1,157	+8.247%
2026-09-14	1.0400	1.0400	0.8600	0.8600	-2.273%	10	1,159	+22.093%
2026-09-11	1.0300	1.0300	0.8700	0.8800	+1.149%	15	1,613	+19.318%
2026-09-10	0.8900	0.8900	0.8300	0.8700	+11.538%	15	1,615	+20.690%
2026-09-09	0.6800	0.7800	0.6800	0.7800	+16.418%	4	1,614	+34.615%
2026-09-08	0.5500	0.6700	0.5500	0.6700	+19.643%	59	1,615	+56.716%
2026-09-04	0.5600	0.5600	0.5600	0.5600	-1.754%	1	1,671	+87.500%
2026-09-03	0.5700	0.5700	0.5600	0.5700	+3.636%	6	1,671	+84.211%
2026-09-02	0.5200	0.5700	0.5000	0.5500	-9.836%	20	1,674	+90.909%
2026-09-01	0.5900	0.6100	0.5900	0.6100	+8.929%	2	1,677	+72.131%
2026-08-31	0.6700	0.6700	0.5600	0.5600	-3.448%	2	1,677	+87.500%
2026-08-28	0.5700	0.6300	0.5700	0.5800	-7.937%	3	1,675	+81.034%
2026-08-27	0.6200	0.6300	0.5800	0.6300	+12.500%	5	1,676	+66.667%
2026-08-26	0.5000	0.5600	0.5000	0.5600	+9.804%	13	1,679	+87.500%
2026-08-25	0.4600	0.5100	0.4600	0.5100	-1.923%	11	1,674	+105.882%
2026-08-24	0.5400	0.5900	0.5200	0.5200	+10.638%	7	1,665	+101.923%
2026-08-21	0.4100	0.4700	0.4100	0.4700	-22.951%	3	1,665	+123.404%
2026-08-20	0.6100	0.6300	0.5900	0.6100	+41.860%	9	1,662	+72.131%
2026-08-19	0.5700	0.5700	0.4300	0.4300	-39.437%	5	1,657	+144.186%
2026-08-18	0.6700	0.7500	0.6700	0.7100	+2.899%	65	1,655	+47.887%
2026-08-17	0.6000	0.6900	0.6000	0.6900	+38.000%	8	1,598	+52.174%
2026-08-13	0.5000	0.5000	0.5000	0.5000	-16.667%	1	1,595	+110.000%
2026-08-12	0.6000	0.6000	0.6000	0.6000	-9.091%	1	1,594	+75.000%
2026-08-11	0.7800	0.7800	0.6600	0.6600	-14.286%	27	1,593	+59.091%
2026-08-10	0.7700	0.7700	0.7700	0.7700	+8.451%	1	1,568	+36.364%
2026-08-07	0.7900	0.7900	0.7100	0.7100	-6.579%	3	1,568	+47.887%
2026-08-06	0.8100	0.8100	0.7600	0.7600	+11.765%	7	1,569	+38.158%
2026-08-03	0.6700	0.6800	0.6700	0.6800	-15.000%	4	1,567	+54.412%
2026-07-31	1.0300	1.0300	0.7800	0.8000	-20.000%	6	1,569	+31.250%
2026-07-30	1.0000	1.0000	1.0000	1.0000	-20.635%	1	1,568	+5.000%
2026-07-27	1.2800	1.2800	1.2600	1.2600	-3.817%	21	1,567	-16.667%
2026-07-24	1.3100	1.4100	1.3100	1.3100	+2.344%	7	1,547	-19.847%
2026-07-23	1.2700	1.2800	1.2700	1.2800	+19.626%	34	1,553	-17.969%
2026-07-22	1.0700	1.0700	1.0700	1.0700	+1.905%	1	1,578	-1.869%
2026-07-21	0.9800	1.0700	0.9800	1.0500	-1.869%	38	1,578	0.000%
2026-07-17	1.0700	1.0700	1.0700	1.0700	+8.081%	9	1,615	-1.869%
2026-07-14	1.0100	1.0100	0.9900	0.9900	-1.980%	2	1,615	+6.061%
2026-07-08	1.0300	1.0300	1.0100	1.0100	-6.481%	7	1,616	+3.960%
2026-07-07	1.0800	1.0800	1.0800	1.0800	+28.571%	2	1,617	-2.778%
2026-07-02	0.8400	0.8400	0.8400	0.8400	-21.495%	1	1,618	+25.000%
2026-07-01	1.0700	1.0700	1.0700	1.0700	+9.184%	1	1,618	-1.869%
2026-06-30	0.9800	0.9800	0.9800	0.9800	-1.010%	1	1,619	+7.143%
2026-06-29	0.9900	0.9900	0.9900	0.9900	+2.062%	25	1,619	+6.061%
2026-06-26	1.0700	1.0700	0.9700	0.9700	-4.902%	10	1,644	+8.247%
2026-06-25	1.0200	1.0200	1.0100	1.0200	+3.030%	15	1,648	+2.941%
2026-06-24	0.9900	0.9900	0.9900	0.9900	+8.791%	2	1,650	+6.061%
2026-06-23	0.8600	0.9100	0.8600	0.9100	0.000%	38	1,650	+15.385%
2026-06-22	0.9100	0.9100	0.9100	0.9100	-2.151%	5	1,613	+15.385%
2026-06-18	0.9600	0.9700	0.9300	0.9300	+1.087%	8	1,597	+12.903%
2026-06-17	0.8600	0.9200	0.8200	0.9200	+13.580%	7	1,597	+14.130%
2026-06-16	0.8200	0.8500	0.8000	0.8100	-1.220%	16	1,597	+29.630%
2026-06-12	0.8200	0.8200	0.8200	0.8200	-4.651%	1	1,590	+28.049%
2026-06-11	0.8200	0.8600	0.8200	0.8600	+21.127%	18	1,590	+22.093%
2026-06-10	0.7100	0.7100	0.7100	0.7100	-16.471%	1	1,572	+47.887%
2026-06-08	0.8500	0.8500	0.8500	0.8500	-9.574%	1	1,571	+23.529%
2026-06-05	0.9800	0.9800	0.9400	0.9400	+25.333%	5	1,571	+11.702%
2026-06-04	0.7500	0.7500	0.7500	0.7500	+4.167%	50	1,571	+40.000%
2026-06-01	0.6700	0.7200	0.6700	0.7200	+4.348%	4	1,521	+45.833%
2026-05-28	0.6900	0.6900	0.6900	0.6900	+1.471%	10	1,522	+52.174%
2026-05-27	0.7200	0.7200	0.6800	0.6800	-10.526%	25	1,512	+54.412%
2026-05-26	0.7000	0.7600	0.7000	0.7600	-6.173%	15	1,535	+38.158%
2026-05-22	0.7700	0.8100	0.7700	0.8100	+8.000%	5	1,524	+29.630%
2026-05-21	0.8400	0.8400	0.7500	0.7500	-13.793%	8	1,519	+40.000%
2026-05-20	0.8700	0.8700	0.8700	0.8700	-1.136%	1	1,519	+20.690%
2026-05-19	0.8500	0.8800	0.8500	0.8800	-1.124%	2	1,510	+19.318%
2026-05-18	0.8700	0.9000	0.8700	0.8900	+4.706%	9	1,510	+17.978%
2026-05-15	0.7800	0.8500	0.7800	0.8500	+6.250%	30	1,510	+23.529%
2026-05-14	0.8000	0.8000	0.8000	0.8000	-3.614%	2	1,492	+31.250%
2026-05-13	0.8400	0.8400	0.8300	0.8300	-3.488%	12	1,490	+26.506%
2026-05-12	0.8400	0.8600	0.8200	0.8600	+10.256%	15	1,490	+22.093%
2026-05-11	0.7900	0.7900	0.7500	0.7800	0.000%	10	1,490	+34.615%
2026-05-08	0.7800	0.7800	0.7800	0.7800	+4.000%	36	1,456	+34.615%
2026-05-07	0.7500	0.7500	0.7500	0.7500	-1.316%	1	1,420	+40.000%
2026-05-05	0.7000	0.7600	0.7000	0.7600	+11.765%	37	1,419	+38.158%
2026-05-04	0.6300	0.7000	0.6300	0.6800	+38.776%	41	1,383	+54.412%
2026-04-30	0.4900	0.4900	0.4900	0.4900	-30.000%	1	1,344	+114.286%
2026-04-29	0.7200	0.7200	0.7000	0.7000	+16.667%	2	1,344	+50.000%
2026-04-28	0.6000	0.6000	0.6000	0.6000	+7.143%	1	1,343	+75.000%
2026-04-27	0.5600	0.5600	0.5600	0.5600	-1.754%	3	1,342	+87.500%
2026-04-24	0.6000	0.6000	0.5600	0.5700	-1.724%	1,011	1,342	+84.211%
2026-04-23	0.5000	0.5800	0.5000	0.5800	+5.455%	3	341	+81.034%
2026-04-21	0.5500	0.5500	0.5500	0.5500	+7.843%	1	341	+90.909%
2026-04-20	0.5500	0.5500	0.5100	0.5100	-7.273%	3	341	+105.882%
2026-04-17	0.5200	0.5500	0.5200	0.5500	-3.509%	113	340	+90.909%
2026-04-16	0.5700	0.5700	0.5700	0.5700	-1.724%	2	235	+84.211%
2026-04-15	0.5500	0.5800	0.5500	0.5800	+1.754%	102	233	+81.034%
2026-04-14	0.5700	0.5700	0.5700	0.5700	-8.065%	1	132	+84.211%
2026-04-13	0.7200	0.7300	0.6200	0.6200	-27.059%	3	131	+69.355%
2026-04-01	0.8500	0.8500	0.8500	0.8500	-5.556%	3	128	+23.529%
2026-03-31	0.9000	0.9000	0.9000	0.9000	-1.099%	1	127	+16.667%
2026-03-30	0.8900	0.9100	0.8600	0.9100	+8.333%	10	128	+15.385%
2026-03-27	0.8200	0.8400	0.8200	0.8400	+6.329%	102	118	+25.000%
2026-03-26	0.7900	0.7900	0.7900	0.7900	-10.227%	5	16	+32.911%
2026-03-20	0.8800	0.8800	0.8800	0.8800	+17.333%	1	14	+19.318%
2026-03-17	0.7500	0.7500	0.7500	0.7500	+7.143%	1	13	+40.000%
2026-03-09	0.7000	0.7000	0.7000	0.7000	-25.532%	1	12	+50.000%
2026-02-05	0.9400	0.9400	0.9400	0.9400	+10.588%	1	11	+11.702%
2026-01-29	0.8500	0.8500	0.8500	0.8500	0.000%	10	10	+23.529%

.dark-mode .ryNpJD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ryNpJD{ color: #333333; background-color: white; border: 2px solid #333333; }TLRY20260918P5TLRY Sep 18 2026 5.00 Put (TLRY260918P00005000)option OPRA

TLRY20260918P5
TLRY Sep 18 2026 5.00 Put (TLRY260918P00005000)
option OPRA