Dark

TLRY20270115C10
TLRY Jan 15 2027 10.00 Call (TLRY270115C00010000)
option OPRA

EOD

Sep 16, 2026

0.0700-12.500%(-0.0100)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0900	0.0900	0.0700	0.0700	-12.500%	36	5,610	0.000%
2026-09-15	0.0800	0.1000	0.0800	0.0800	-11.111%	71	5,619	-12.500%
2026-09-14	0.0900	0.1000	0.0900	0.0900	-25.000%	20	5,650	-22.222%
2026-09-11	0.1100	0.1200	0.1100	0.1200	+9.091%	16	5,669	-41.667%
2026-09-10	0.1100	0.1100	0.1100	0.1100	0.000%	105	5,667	-36.364%
2026-09-09	0.1100	0.1100	0.1100	0.1100	-8.333%	34	5,568	-36.364%
2026-09-08	0.1300	0.1300	0.1200	0.1200	-14.286%	50	5,539	-41.667%
2026-09-04	0.1500	0.1500	0.1400	0.1400	-6.667%	25	5,479	-50.000%
2026-09-03	0.1800	0.1800	0.1400	0.1500	0.000%	21	5,479	-53.333%
2026-09-02	0.1600	0.1600	0.1500	0.1500	0.000%	11	5,467	-53.333%
2026-09-01	0.1700	0.1700	0.1500	0.1500	-6.250%	13	5,456	-53.333%
2026-08-28	0.1500	0.1700	0.1500	0.1600	+6.667%	47	5,450	-56.250%
2026-08-27	0.1500	0.1500	0.1500	0.1500	-25.000%	7	5,413	-53.333%
2026-08-25	0.2000	0.2000	0.1700	0.2000	0.000%	15	5,406	-65.000%
2026-08-21	0.2200	0.2200	0.2000	0.2000	+33.333%	2	5,397	-65.000%
2026-08-20	0.2200	0.2200	0.1500	0.1500	-16.667%	119	5,396	-53.333%
2026-08-19	0.2100	0.2100	0.1800	0.1800	+12.500%	39	5,345	-61.111%
2026-08-18	0.1500	0.1600	0.1500	0.1600	-5.882%	24	5,308	-56.250%
2026-08-17	0.1800	0.1800	0.1700	0.1700	-5.556%	21	5,305	-58.824%
2026-08-14	0.1800	0.1800	0.1800	0.1800	-10.000%	1	5,286	-61.111%
2026-08-12	0.2700	0.2700	0.2000	0.2000	+5.263%	119	5,286	-65.000%
2026-08-11	0.2200	0.2200	0.1900	0.1900	+5.556%	65	5,272	-63.158%
2026-08-10	0.1600	0.1800	0.1600	0.1800	0.000%	2	5,262	-61.111%
2026-08-07	0.1900	0.1900	0.1800	0.1800	+12.500%	115	5,262	-61.111%
2026-08-06	0.1800	0.1800	0.1600	0.1600	-11.111%	8	5,356	-56.250%
2026-08-05	0.2100	0.2100	0.1800	0.1800	+5.882%	51	5,348	-61.111%
2026-08-04	0.1900	0.2000	0.1700	0.1700	-15.000%	28	5,299	-58.824%
2026-08-03	0.2000	0.2900	0.2000	0.2000	0.000%	40	5,297	-65.000%
2026-07-31	0.1600	0.2200	0.1600	0.2000	+42.857%	290	5,268	-65.000%
2026-07-30	0.1500	0.1600	0.1400	0.1400	0.000%	36	5,211	-50.000%
2026-07-29	0.1300	0.1400	0.1300	0.1400	-12.500%	202	5,219	-50.000%
2026-07-28	0.1400	0.1800	0.1400	0.1600	0.000%	13	5,069	-56.250%
2026-07-27	0.1500	0.1700	0.1300	0.1600	+14.286%	144	5,060	-56.250%
2026-07-24	0.1400	0.1600	0.1200	0.1400	+7.692%	19	5,060	-50.000%
2026-07-23	0.1600	0.1700	0.1300	0.1300	-23.529%	90	5,050	-46.154%
2026-07-22	0.1900	0.1900	0.1700	0.1700	-5.556%	7	4,982	-58.824%
2026-07-21	0.1800	0.1800	0.1800	0.1800	+12.500%	20	4,977	-61.111%
2026-07-20	0.1600	0.1600	0.1600	0.1600	-5.882%	157	4,977	-56.250%
2026-07-17	0.1700	0.1700	0.1700	0.1700	-15.000%	26	4,984	-58.824%
2026-07-16	0.2000	0.2000	0.2000	0.2000	+5.263%	32	4,978	-65.000%
2026-07-14	0.1900	0.1900	0.1900	0.1900	-17.391%	1	5,006	-63.158%
2026-07-13	0.2300	0.2300	0.2300	0.2300	0.000%	1	5,005	-69.565%
2026-07-10	0.2500	0.2500	0.2300	0.2300	0.000%	40	5,005	-69.565%
2026-07-09	0.2100	0.2300	0.2000	0.2300	-4.167%	48	5,041	-69.565%
2026-07-08	0.2300	0.2400	0.2000	0.2400	+26.316%	72	4,995	-70.833%
2026-07-07	0.2000	0.2100	0.1900	0.1900	-9.524%	16	5,040	-63.158%
2026-07-06	0.2500	0.2500	0.2000	0.2100	-22.222%	96	5,048	-66.667%
2026-07-02	0.2200	0.2800	0.2200	0.2700	+12.500%	3	4,967	-74.074%
2026-07-01	0.2500	0.2500	0.2400	0.2400	-4.000%	150	4,967	-70.833%
2026-06-30	0.2400	0.2500	0.2300	0.2500	-13.793%	24	4,917	-72.000%
2026-06-29	0.2800	0.2900	0.2800	0.2900	+11.538%	27	4,913	-75.862%
2026-06-26	0.2500	0.2700	0.2500	0.2600	+4.000%	462	4,913	-73.077%
2026-06-25	0.2000	0.2600	0.2000	0.2500	-3.846%	315	4,583	-72.000%
2026-06-24	0.2700	0.2700	0.2600	0.2600	+4.000%	106	4,335	-73.077%
2026-06-23	0.2500	0.2500	0.2500	0.2500	-7.407%	205	4,235	-72.000%
2026-06-22	0.3000	0.3200	0.2700	0.2700	-20.588%	242	4,030	-74.074%
2026-06-18	0.3400	0.3400	0.3400	0.3400	-8.108%	30	3,887	-79.412%
2026-06-16	0.3500	0.3700	0.3500	0.3700	0.000%	11	3,887	-81.081%
2026-06-15	0.4300	0.4300	0.3700	0.3700	-2.632%	12	3,871	-81.081%
2026-06-12	0.4000	0.4000	0.3500	0.3800	-7.317%	10	3,871	-81.579%
2026-06-11	0.3900	0.4100	0.3900	0.4100	+2.500%	60	3,871	-82.927%
2026-06-10	0.4500	0.4500	0.4000	0.4000	-13.043%	5	3,868	-82.500%
2026-06-09	0.5400	0.5400	0.4100	0.4600	+12.195%	6	3,864	-84.783%
2026-06-08	0.4200	0.5000	0.4100	0.4100	+10.811%	151	3,861	-82.927%
2026-06-05	0.5500	0.5500	0.3400	0.3700	-26.000%	193	3,792	-81.081%
2026-06-04	0.4100	0.5300	0.4100	0.5000	+11.111%	89	3,693	-86.000%
2026-06-03	0.5000	0.5000	0.4500	0.4500	-10.000%	79	3,686	-84.444%
2026-06-02	0.5000	0.5000	0.5000	0.5000	0.000%	66	3,723	-86.000%
2026-06-01	0.5300	0.5300	0.5000	0.5000	-5.660%	11	3,657	-86.000%
2026-05-29	0.5500	0.5800	0.5300	0.5300	-8.621%	254	3,656	-86.792%
2026-05-28	0.5600	0.5800	0.5500	0.5800	+5.455%	98	3,646	-87.931%
2026-05-27	0.5500	0.5800	0.5500	0.5500	-1.786%	139	3,564	-87.273%
2026-05-26	0.5600	0.5600	0.5600	0.5600	+3.704%	15	3,593	-87.500%
2026-05-22	0.5600	0.5600	0.5200	0.5400	-8.475%	11	3,578	-87.037%
2026-05-21	0.5600	0.5900	0.5600	0.5900	+7.273%	14	3,568	-88.136%
2026-05-20	0.5400	0.5500	0.5400	0.5500	0.000%	7	3,568	-87.273%
2026-05-19	0.5200	0.5500	0.5000	0.5500	+7.843%	8	3,573	-87.273%
2026-05-18	0.6000	0.6000	0.5100	0.5100	-10.526%	22	3,573	-86.275%
2026-05-15	0.5300	0.5700	0.5300	0.5700	-1.724%	16	3,573	-87.719%
2026-05-14	0.5800	0.6400	0.5800	0.5800	-3.333%	19	3,555	-87.931%
2026-05-13	0.5500	0.6100	0.5500	0.6000	+5.263%	81	3,569	-88.333%
2026-05-12	0.6500	0.7000	0.5400	0.5700	-3.390%	320	3,569	-87.719%
2026-05-11	0.5800	0.6500	0.5100	0.5900	-1.667%	130	3,569	-88.136%
2026-05-08	0.6300	0.6600	0.5800	0.6000	-6.250%	27	3,486	-88.333%
2026-05-07	0.6700	0.7500	0.6400	0.6400	-5.882%	921	3,487	-89.063%
2026-05-06	0.7000	0.7700	0.6800	0.6800	+1.493%	41	3,228	-89.706%
2026-05-05	0.7000	0.7200	0.6700	0.6700	-5.634%	17	3,217	-89.552%
2026-05-04	0.8400	0.8400	0.7000	0.7100	-15.476%	185	3,221	-90.141%
2026-05-01	0.8300	0.8600	0.8300	0.8400	-4.545%	8	3,264	-91.667%
2026-04-30	0.9500	0.9500	0.8800	0.8800	0.000%	145	3,264	-92.045%
2026-04-29	1.0000	1.0000	0.7800	0.8800	-15.385%	363	3,205	-92.045%
2026-04-28	1.1500	1.1700	1.0400	1.0400	-10.345%	52	3,293	-93.269%
2026-04-27	1.1500	1.2100	1.1000	1.1600	+0.870%	112	3,282	-93.966%
2026-04-24	1.2700	1.2800	1.1500	1.1500	-4.167%	100	3,217	-93.913%
2026-04-23	2.2600	2.4000	1.2000	1.2000	-31.429%	320	3,137	-94.167%
2026-04-22	1.2500	1.9100	1.2300	1.7500	+49.573%	545	3,081	-96.000%
2026-04-21	1.2700	1.2700	1.0500	1.1700	-4.098%	63	2,942	-94.017%
2026-04-20	1.1900	1.2300	1.1900	1.2200	+12.963%	32	2,942	-94.262%
2026-04-17	1.2000	1.2700	1.0800	1.0800	-2.703%	138	2,920	-93.519%
2026-04-16	1.1000	1.1700	1.0800	1.1100	-7.500%	242	2,972	-93.694%
2026-04-15	1.2100	1.2100	1.0900	1.2000	+7.143%	67	2,871	-94.167%
2026-04-14	1.2600	1.2600	1.1100	1.1200	+6.667%	48	2,814	-93.750%
2026-04-13	1.0000	1.1200	0.9700	1.0500	-2.778%	352	2,795	-93.333%
2026-04-10	1.0200	1.0800	1.0200	1.0800	-10.000%	3	2,914	-93.519%
2026-04-09	1.1000	1.2000	1.0500	1.2000	+4.348%	67	2,912	-94.167%
2026-04-08	1.2000	1.2200	1.1200	1.1500	+11.650%	585	2,860	-93.913%
2026-04-07	1.1200	1.1200	1.0300	1.0300	-10.435%	94	2,581	-93.204%
2026-04-06	1.1300	1.2500	1.1300	1.1500	0.000%	44	2,545	-93.913%
2026-04-02	0.9700	1.1500	0.9300	1.1500	+12.745%	370	2,716	-93.913%
2026-04-01	1.2000	1.2000	0.9500	1.0200	-11.304%	430	2,716	-93.137%
2026-03-31	1.0500	1.1700	1.0500	1.1500	+12.745%	46	2,778	-93.913%
2026-03-30	1.1000	1.2500	1.0000	1.0200	-15.000%	144	2,778	-93.137%
2026-03-27	1.4000	1.4000	1.2000	1.2000	-4.000%	42	2,650	-94.167%
2026-03-26	1.4300	1.4300	1.2400	1.2500	-3.846%	86	2,630	-94.400%
2026-03-25	1.4300	1.4300	1.3000	1.3000	+0.775%	34	2,568	-94.615%
2026-03-24	1.1000	1.3300	1.1000	1.2900	+7.500%	204	2,568	-94.574%
2026-03-23	1.1400	1.2100	1.1400	1.2000	+8.108%	10	2,365	-94.167%
2026-03-20	1.3300	1.3300	1.1000	1.1100	-16.541%	295	2,364	-93.694%
2026-03-19	1.3000	1.3500	1.2500	1.3300	-1.481%	43	2,095	-94.737%
2026-03-18	1.3500	1.3500	1.3500	1.3500	-6.897%	5	2,119	-94.815%
2026-03-17	1.4500	1.4500	1.4500	1.4500	-3.333%	5	2,119	-95.172%
2026-03-16	1.5500	1.5500	1.5000	1.5000	+3.448%	5	2,114	-95.333%
2026-03-13	1.5000	1.5800	1.4500	1.4500	-6.452%	19	2,109	-95.172%
2026-03-12	1.6000	1.6500	1.5500	1.5500	-7.186%	6	2,107	-95.484%
2026-03-11	1.7300	1.7300	1.6400	1.6700	-4.023%	22	2,103	-95.808%
2026-03-10	1.8100	1.8100	1.7400	1.7400	+0.578%	14	2,114	-95.977%
2026-03-09	1.5300	1.7300	1.5300	1.7300	+0.581%	13	2,112	-95.954%
2026-03-06	1.5800	1.7500	1.5600	1.7200	+8.176%	105	2,120	-95.930%
2026-03-05	1.7600	1.7600	1.5900	1.5900	-9.143%	75	2,108	-95.597%
2026-03-04	1.8500	1.8600	1.7500	1.7500	-2.778%	23	2,064	-96.000%
2026-03-03	2.0000	2.0000	1.7500	1.8000	-6.250%	22	2,062	-96.111%
2026-03-02	1.9600	1.9600	1.8700	1.9200	-8.571%	14	2,051	-96.354%
2026-02-27	2.1000	2.1000	2.1000	2.1000	+0.962%	5	2,039	-96.667%
2026-02-26	2.2000	2.2000	2.0800	2.0800	+2.463%	2	2,039	-96.635%
2026-02-25	2.1000	2.1100	2.0300	2.0300	-1.456%	329	1,808	-96.552%
2026-02-24	2.1400	2.1400	2.0600	2.0600	+8.421%	4	1,808	-96.602%
2026-02-23	1.9000	1.9000	1.9000	1.9000	-5.000%	1	1,808	-96.316%
2026-02-20	2.1500	2.1500	2.0000	2.0000	+1.523%	12	1,808	-96.500%
2026-02-19	1.9400	1.9700	1.9000	1.9700	-5.288%	101	1,810	-96.447%
2026-02-18	2.0800	2.0800	2.0800	2.0800	+6.667%	1	1,760	-96.635%
2026-02-17	1.9000	1.9500	1.8500	1.9500	0.000%	33	1,760	-96.410%
2026-02-13	2.0000	2.0400	1.9500	1.9500	+4.839%	113	1,758	-96.410%
2026-02-12	2.0200	2.0200	1.8600	1.8600	-4.124%	16	1,758	-96.237%
2026-02-11	1.9500	1.9600	1.9000	1.9400	-7.619%	107	1,747	-96.392%
2026-02-10	2.0000	2.3000	2.0000	2.1000	+11.702%	203	1,762	-96.667%
2026-02-06	1.8800	1.8800	1.8800	1.8800	+4.444%	3	1,747	-96.277%
2026-02-05	1.9000	1.9000	1.7500	1.8000	-9.548%	62	1,750	-96.111%
2026-02-04	2.3000	2.3000	1.9900	1.9900	-4.785%	14	1,702	-96.482%
2026-02-03	2.1500	2.2000	2.0000	2.0900	+4.500%	6	1,692	-96.651%
2026-02-02	2.0700	2.1300	2.0000	2.0000	-3.846%	18	1,693	-96.500%
2026-01-30	2.1900	2.2000	2.0600	2.0800	-3.704%	25	1,690	-96.635%
2026-01-29	2.1500	2.2900	2.1000	2.1600	-8.085%	98	1,690	-96.759%
2026-01-28	2.5000	2.5100	2.1800	2.3500	-7.843%	407	1,595	-97.021%
2026-01-27	2.8000	2.8000	2.5500	2.5500	-7.273%	37	1,382	-97.255%
2026-01-26	2.9500	3.0000	2.7500	2.7500	-10.131%	11	1,347	-97.455%
2026-01-23	2.9700	3.4000	2.9700	3.0600	-0.971%	39	1,341	-97.712%
2026-01-22	2.9900	3.1500	2.9900	3.0900	+12.364%	20	1,331	-97.735%
2026-01-21	2.9400	2.9400	2.7000	2.7500	-4.514%	38	1,327	-97.455%
2026-01-20	3.0000	3.5600	2.8400	2.8800	-12.991%	163	1,341	-97.569%
2026-01-16	3.3900	3.4000	3.3100	3.3100	-5.966%	28	1,249	-97.885%
2026-01-15	3.7000	3.7400	3.5000	3.5200	-3.297%	76	1,249	-98.011%
2026-01-14	3.4500	3.7000	3.4000	3.6400	+10.303%	86	1,210	-98.077%
2026-01-13	3.5000	3.5000	3.3000	3.3000	-2.367%	10	1,217	-97.879%
2026-01-12	3.2000	3.7500	3.2000	3.3800	+0.896%	352	1,208	-97.929%
2026-01-09	3.9500	3.9500	3.2500	3.3500	+1.515%	90	1,020	-97.910%
2026-01-08	3.2000	3.7000	3.2000	3.3000	+0.610%	35	938	-97.879%
2026-01-07	3.3700	3.4500	3.2500	3.2800	-10.137%	32	908	-97.866%
2026-01-06	3.5500	3.6500	3.2000	3.6500	+2.817%	57	886	-98.082%
2026-01-05	3.7000	3.7000	3.5000	3.5500	-8.974%	330	853	-98.028%
2026-01-02	3.9000	3.9000	3.9000	3.9000	+18.902%	1	853	-98.205%
2025-12-31	3.4000	3.6000	3.2800	3.2800	-2.959%	133	726	-97.866%
2025-12-30	3.7000	3.7000	3.3000	3.3800	-6.111%	13	726	-97.929%
2025-12-29	3.8200	3.8200	3.4000	3.6000	-5.263%	15	713	-98.056%
2025-12-26	4.0000	4.0000	3.6700	3.8000	-13.636%	115	708	-98.158%
2025-12-24	4.1000	4.4000	4.1000	4.4000	-2.222%	2	590	-98.409%
2025-12-23	4.3700	4.5000	4.0000	4.5000	+1.124%	77	590	-98.444%
2025-12-22	4.6000	4.7500	4.4500	4.4500	-11.000%	176	517	-98.427%
2025-12-19	5.2000	5.2200	5.0000	5.0000	-28.571%	57	401	-98.600%
2025-12-18	8.1200	8.9000	6.0000	7.0000	+5.422%	45	371	-99.000%
2025-12-17	8.2500	8.2500	5.8500	6.6400	-15.949%	68	344	-98.946%
2025-12-16	6.1500	7.9000	6.1100	7.9000	+43.376%	117	333	-99.114%
2025-12-15	6.0000	6.2100	5.4000	5.5100	-8.926%	55	343	-98.730%
2025-12-12	5.5000	7.9500	4.7500	6.0500	+77.941%	210	298	-98.843%
2025-12-11	3.6500	3.6500	3.3400	3.4000	+5.590%	90	172	-97.941%
2025-12-10	3.5000	3.5000	3.1000	3.2200	+7.333%	4	99	-97.826%
2025-12-09	2.7000	3.0900	2.7000	3.0000	+17.647%	33	97	-97.667%
2025-12-08	2.7000	2.7000	2.4700	2.5500	-1.923%	60	80	-97.255%
2025-12-05	2.6000	2.6000	2.5600	2.6000	-1.515%	21	23	-97.308%
2025-12-04	2.5000	2.6400	2.5000	2.6400	0.000%	4	4	-97.348%

.dark-mode .nM5gzq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nM5gzq{ color: #333333; background-color: white; border: 2px solid #333333; }TLRY20270115C10TLRY Jan 15 2027 10.00 Call (TLRY270115C00010000)option OPRA

TLRY20270115C10
TLRY Jan 15 2027 10.00 Call (TLRY270115C00010000)
option OPRA