Dark

TLRY20270115C15
TLRY Jan 15 2027 15.00 Call (TLRY270115C00015000)
option OPRA

EOD

Sep 17, 2026

0.0500-16.667%(-0.0100)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0500	0.0500	0.0500	0.0500	-16.667%	43	6,483	0.000%
2026-09-16	0.0500	0.0700	0.0500	0.0600	-14.286%	255	6,486	-16.667%
2026-09-15	0.0500	0.0700	0.0500	0.0700	+16.667%	4	6,733	-28.571%
2026-09-14	0.0700	0.0700	0.0600	0.0600	-25.000%	3	6,733	-16.667%
2026-09-11	0.0800	0.0800	0.0800	0.0800	+33.333%	1	6,732	-37.500%
2026-09-10	0.0600	0.0700	0.0500	0.0600	-14.286%	100	6,731	-16.667%
2026-09-09	0.0700	0.0700	0.0700	0.0700	+40.000%	1	6,655	-28.571%
2026-09-08	0.0800	0.0800	0.0500	0.0500	-28.571%	471	6,655	0.000%
2026-09-02	0.0900	0.0900	0.0700	0.0700	-22.222%	31	6,829	-28.571%
2026-08-28	0.0900	0.0900	0.0800	0.0900	-10.000%	35	6,858	-44.444%
2026-08-27	0.1000	0.1000	0.1000	0.1000	+11.111%	5	6,823	-50.000%
2026-08-24	0.0900	0.0900	0.0900	0.0900	-10.000%	5	6,818	-44.444%
2026-08-21	0.1100	0.1200	0.0900	0.1000	+11.111%	331	6,818	-50.000%
2026-08-20	0.1400	0.1400	0.0900	0.0900	-10.000%	31	6,547	-44.444%
2026-08-19	0.1000	0.1000	0.1000	0.1000	+25.000%	3	6,516	-50.000%
2026-08-18	0.0800	0.0800	0.0800	0.0800	+14.286%	8	6,513	-37.500%
2026-08-17	0.0900	0.0900	0.0700	0.0700	-30.000%	81	6,506	-28.571%
2026-08-13	0.1100	0.1100	0.1000	0.1000	+11.111%	85	6,445	-50.000%
2026-08-12	0.1100	0.1100	0.0900	0.0900	-10.000%	88	6,360	-44.444%
2026-08-11	0.1100	0.1100	0.1000	0.1000	+11.111%	51	6,380	-50.000%
2026-08-10	0.1200	0.1200	0.0900	0.0900	0.000%	149	6,330	-44.444%
2026-08-05	0.1200	0.1200	0.0900	0.0900	-10.000%	298	6,182	-44.444%
2026-08-04	0.1000	0.1000	0.1000	0.1000	-9.091%	15	5,902	-50.000%
2026-08-03	0.1400	0.1400	0.1100	0.1100	0.000%	21	5,917	-54.545%
2026-07-31	0.1000	0.1200	0.1000	0.1100	+22.222%	17	5,906	-54.545%
2026-07-30	0.0900	0.0900	0.0900	0.0900	+12.500%	4	5,916	-44.444%
2026-07-29	0.0800	0.0800	0.0800	0.0800	0.000%	4	5,912	-37.500%
2026-07-28	0.1200	0.1200	0.0800	0.0800	0.000%	252	5,916	-37.500%
2026-07-27	0.0800	0.0800	0.0800	0.0800	0.000%	1	5,664	-37.500%
2026-07-24	0.0800	0.0800	0.0800	0.0800	0.000%	150	5,664	-37.500%
2026-07-23	0.1000	0.1000	0.0800	0.0800	-27.273%	529	5,514	-37.500%
2026-07-22	0.1000	0.1100	0.1000	0.1100	0.000%	71	4,987	-54.545%
2026-07-21	0.1100	0.1100	0.1100	0.1100	0.000%	59	4,936	-54.545%
2026-07-20	0.1000	0.1300	0.1000	0.1100	-8.333%	446	4,877	-54.545%
2026-07-16	0.1200	0.1200	0.1200	0.1200	0.000%	200	4,435	-58.333%
2026-07-15	0.1200	0.1200	0.1200	0.1200	+9.091%	1	4,235	-58.333%
2026-07-14	0.1100	0.1100	0.1100	0.1100	0.000%	15	4,234	-54.545%
2026-07-09	0.1100	0.1100	0.1100	0.1100	-8.333%	10	4,239	-54.545%
2026-07-08	0.1000	0.1200	0.1000	0.1200	0.000%	15	4,239	-58.333%
2026-07-07	0.1400	0.1400	0.1000	0.1200	-7.692%	1,266	4,234	-58.333%
2026-07-06	0.1300	0.1300	0.1300	0.1300	0.000%	180	4,245	-61.538%
2026-07-02	0.1100	0.1300	0.1100	0.1300	+8.333%	10	4,075	-61.538%
2026-06-30	0.1200	0.1200	0.1200	0.1200	-14.286%	1	4,075	-58.333%
2026-06-29	0.1700	0.1700	0.1400	0.1400	-17.647%	150	4,074	-64.286%
2026-06-26	0.1100	0.1900	0.1100	0.1700	+13.333%	50	3,924	-70.588%
2026-06-25	0.1500	0.1500	0.1500	0.1500	-34.783%	1	3,912	-66.667%
2026-06-24	0.1700	0.2300	0.1700	0.2300	+53.333%	51	3,912	-78.261%
2026-06-23	0.1300	0.1500	0.1300	0.1500	+7.143%	14	3,862	-66.667%
2026-06-22	0.2900	0.2900	0.1200	0.1400	-17.647%	63	3,849	-64.286%
2026-06-18	0.1700	0.2000	0.1700	0.1700	-15.000%	642	3,178	-70.588%
2026-06-17	0.1700	0.2200	0.1700	0.2000	+17.647%	72	3,178	-75.000%
2026-06-16	0.2000	0.2000	0.1700	0.1700	-10.526%	15	3,178	-70.588%
2026-06-15	0.2100	0.2100	0.1900	0.1900	0.000%	29	3,163	-73.684%
2026-06-12	0.2000	0.2000	0.1900	0.1900	-9.524%	6	3,163	-73.684%
2026-06-11	0.2100	0.2200	0.2000	0.2100	+10.526%	22	3,163	-76.190%
2026-06-10	0.1900	0.1900	0.1900	0.1900	-13.636%	1	3,143	-73.684%
2026-06-09	0.2600	0.2600	0.2200	0.2200	0.000%	124	3,143	-77.273%
2026-06-08	0.2000	0.2700	0.2000	0.2200	-12.000%	96	3,026	-77.273%
2026-06-05	0.2700	0.2700	0.2500	0.2500	0.000%	3	2,962	-80.000%
2026-06-04	0.2500	0.3500	0.2400	0.2500	0.000%	92	2,959	-80.000%
2026-06-03	0.2500	0.2500	0.2500	0.2500	0.000%	5	2,870	-80.000%
2026-06-02	0.2700	0.2700	0.2500	0.2500	-7.407%	52	2,870	-80.000%
2026-06-01	0.3600	0.3600	0.2600	0.2700	-3.571%	115	2,852	-81.481%
2026-05-29	0.2600	0.2800	0.2600	0.2800	0.000%	88	2,772	-82.143%
2026-05-28	0.3000	0.3000	0.2800	0.2800	0.000%	5	2,686	-82.143%
2026-05-27	0.2600	0.3100	0.2600	0.2800	+7.692%	81	2,681	-82.143%
2026-05-26	0.2800	0.2800	0.2500	0.2600	0.000%	50	2,698	-80.769%
2026-05-22	0.3000	0.3000	0.2600	0.2600	-13.333%	34	2,648	-80.769%
2026-05-21	0.2900	0.3000	0.2900	0.3000	+3.448%	36	2,618	-83.333%
2026-05-20	0.2800	0.3000	0.2700	0.2900	+16.000%	41	2,618	-82.759%
2026-05-19	0.2500	0.2500	0.2300	0.2500	+8.696%	21	2,572	-80.000%
2026-05-18	0.2600	0.2600	0.2300	0.2300	-23.333%	30	2,572	-78.261%
2026-05-15	0.3000	0.3000	0.3000	0.3000	0.000%	31	2,572	-83.333%
2026-05-13	0.3000	0.3000	0.3000	0.3000	-3.226%	60	2,528	-83.333%
2026-05-12	0.3200	0.3200	0.3000	0.3100	-6.061%	32	2,528	-83.871%
2026-05-11	0.3300	0.3500	0.3000	0.3300	-5.714%	85	2,528	-84.848%
2026-05-08	0.3500	0.3500	0.3000	0.3500	0.000%	57	2,455	-85.714%
2026-05-07	0.3500	0.3500	0.3500	0.3500	0.000%	2	2,441	-85.714%
2026-05-06	0.3200	0.3500	0.3200	0.3500	+6.061%	7	2,439	-85.714%
2026-05-05	0.4000	0.4000	0.3300	0.3300	-2.941%	71	2,439	-84.848%
2026-05-04	0.3900	0.3900	0.3400	0.3400	-19.048%	20	2,368	-85.294%
2026-05-01	0.4500	0.4500	0.4200	0.4200	+7.692%	11	2,347	-88.095%
2026-04-30	0.4400	0.4700	0.3900	0.3900	-13.333%	437	2,347	-87.179%
2026-04-29	0.5000	0.5000	0.4000	0.4500	-13.462%	59	1,922	-88.889%
2026-04-27	0.5600	0.6100	0.5200	0.5200	-18.750%	87	1,877	-90.385%
2026-04-24	0.6000	0.6800	0.6000	0.6400	+3.226%	36	1,840	-92.188%
2026-04-23	1.2800	1.3500	0.6200	0.6200	-38.000%	381	1,832	-91.935%
2026-04-22	0.6000	1.0000	0.5800	1.0000	+56.250%	136	1,471	-95.000%
2026-04-20	0.6000	0.6400	0.5700	0.6400	+14.286%	88	1,372	-92.188%
2026-04-17	0.5800	0.5800	0.5600	0.5600	+1.818%	52	1,378	-91.071%
2026-04-16	0.5700	0.5700	0.5000	0.5500	-3.509%	35	1,415	-90.909%
2026-04-15	0.5000	0.5700	0.5000	0.5700	+5.556%	14	1,383	-91.228%
2026-04-14	0.6200	0.6200	0.5400	0.5400	+3.846%	62	1,371	-90.741%
2026-04-13	0.5000	0.5200	0.5000	0.5200	-11.864%	46	1,372	-90.385%
2026-04-09	0.5300	0.5900	0.5300	0.5900	-4.839%	51	1,384	-91.525%
2026-04-08	0.6400	0.6400	0.6200	0.6200	+3.333%	32	1,384	-91.935%
2026-04-07	0.6000	0.6000	0.5800	0.6000	-4.762%	3	1,383	-91.667%
2026-04-06	0.6500	0.6500	0.6300	0.6300	-4.545%	53	1,383	-92.063%
2026-04-02	0.5500	0.6600	0.5500	0.6600	+20.000%	3	1,329	-92.424%
2026-04-01	0.6100	0.6100	0.5500	0.5500	-15.385%	54	1,329	-90.909%
2026-03-31	0.6100	0.6500	0.6000	0.6500	+20.370%	22	1,346	-92.308%
2026-03-30	0.5900	0.6000	0.5300	0.5400	-12.903%	48	1,340	-90.741%
2026-03-27	0.7000	0.7000	0.6200	0.6200	-11.429%	20	1,321	-91.935%
2026-03-26	0.6500	0.7000	0.6500	0.7000	-9.091%	2	1,328	-92.857%
2026-03-25	0.8100	0.9000	0.7000	0.7700	+6.944%	22	1,327	-93.506%
2026-03-24	0.6800	0.8000	0.6100	0.7200	+1.408%	24	1,339	-93.056%
2026-03-23	0.6200	0.7400	0.5900	0.7100	+1.429%	68	1,360	-92.958%
2026-03-20	0.7500	0.7700	0.6000	0.7000	-2.778%	45	1,316	-92.857%
2026-03-19	0.7500	0.7500	0.7200	0.7200	-4.000%	2	1,332	-93.056%
2026-03-18	0.8500	0.8500	0.7500	0.7500	-11.765%	58	1,333	-93.333%
2026-03-17	0.9100	0.9100	0.8500	0.8500	-2.299%	3	1,336	-94.118%
2026-03-13	0.8500	0.9000	0.8500	0.8700	-6.452%	42	1,335	-94.253%
2026-03-12	0.9300	0.9300	0.9300	0.9300	-21.849%	6	1,312	-94.624%
2026-03-10	1.1900	1.1900	1.1900	1.1900	+13.333%	1	1,306	-95.798%
2026-03-09	0.9900	1.0500	0.9900	1.0500	+8.247%	3	1,306	-95.238%
2026-03-06	0.9200	0.9900	0.9200	0.9700	+3.191%	83	1,315	-94.845%
2026-03-05	1.0100	1.0600	0.9400	0.9400	-12.150%	22	1,394	-94.681%
2026-03-04	1.1900	1.1900	1.0700	1.0700	-17.054%	22	1,384	-95.327%
2026-03-02	1.2900	1.2900	1.2900	1.2900	-3.008%	1	1,404	-96.124%
2026-02-27	1.5000	1.5000	1.2800	1.3300	-3.623%	10	1,405	-96.241%
2026-02-26	1.3800	1.3800	1.3800	1.3800	+4.545%	2	1,400	-96.377%
2026-02-25	1.3700	1.3700	1.2700	1.3200	+1.538%	59	1,354	-96.212%
2026-02-24	1.2200	1.3200	1.2200	1.3000	+10.169%	10	1,354	-96.154%
2026-02-23	1.2000	1.2800	1.1800	1.1800	-9.231%	22	1,351	-95.763%
2026-02-20	1.3200	1.3200	1.3000	1.3000	-8.451%	7	1,350	-96.154%
2026-02-19	1.4200	1.4200	1.4200	1.4200	+9.231%	1	1,352	-96.479%
2026-02-18	1.2000	1.3000	1.2000	1.3000	+13.043%	11	1,351	-96.154%
2026-02-17	1.2800	1.2800	1.1500	1.1500	-8.000%	6	1,348	-95.652%
2026-02-13	1.2500	1.3600	1.2500	1.2500	+5.042%	57	1,322	-96.000%
2026-02-12	1.2400	1.2400	1.1500	1.1900	-0.833%	15	1,322	-95.798%
2026-02-11	1.4200	1.4200	1.2000	1.2000	-15.493%	24	1,316	-95.833%
2026-02-10	1.3500	1.5600	1.3500	1.4200	+5.970%	20	1,292	-96.479%
2026-02-09	1.3400	1.3400	1.3400	1.3400	-0.741%	1	1,290	-96.269%
2026-02-06	1.2500	1.3500	1.2500	1.3500	+15.385%	17	1,290	-96.296%
2026-02-05	1.2000	1.2000	1.1700	1.1700	-15.827%	5	1,279	-95.726%
2026-02-04	1.5500	1.5500	1.3900	1.3900	0.000%	2	1,278	-96.403%
2026-02-03	1.3400	1.5400	1.3400	1.3900	+6.923%	10	1,279	-96.403%
2026-02-02	1.4300	1.4300	1.2900	1.3000	-10.959%	98	1,276	-96.154%
2026-01-30	1.4500	1.4600	1.4500	1.4600	-2.013%	12	1,213	-96.575%
2026-01-29	1.5000	1.5000	1.4500	1.4900	-6.875%	23	1,203	-96.644%
2026-01-28	1.7000	1.7100	1.6000	1.6000	-8.046%	27	1,189	-96.875%
2026-01-27	1.8500	1.8500	1.7200	1.7400	-5.946%	186	1,169	-97.126%
2026-01-26	2.0000	2.0000	1.8500	1.8500	-9.314%	14	1,142	-97.297%
2026-01-23	2.1100	2.2000	2.0400	2.0400	-13.191%	13	1,137	-97.549%
2026-01-22	2.0000	2.3500	2.0000	2.3500	+17.500%	47	1,133	-97.872%
2026-01-21	2.0200	2.0200	1.8600	2.0000	-0.990%	76	1,122	-97.500%
2026-01-20	2.1000	2.1500	2.0000	2.0200	-10.222%	120	1,108	-97.525%
2026-01-16	2.3000	2.3400	2.2500	2.2500	-10.000%	44	1,187	-97.778%
2026-01-15	2.5000	2.5800	2.4800	2.5000	+4.167%	13	1,187	-98.000%
2026-01-14	2.3500	2.4000	2.3500	2.4000	+2.128%	6	1,188	-97.917%
2026-01-13	2.3200	2.3500	2.3000	2.3500	-6.000%	11	1,188	-97.872%
2026-01-12	2.2300	2.6500	2.2000	2.5000	+9.170%	57	1,177	-98.000%
2026-01-09	2.4100	2.4100	2.2600	2.2900	-2.966%	102	1,174	-97.817%
2026-01-08	2.2700	2.5400	2.2500	2.3600	+4.425%	16	1,139	-97.881%
2026-01-07	2.6000	2.6000	2.2500	2.2600	-7.755%	178	1,127	-97.788%
2026-01-06	2.7000	2.7000	2.1500	2.4500	-8.240%	79	958	-97.959%
2026-01-05	2.7500	2.7500	2.6600	2.6700	-6.969%	22	980	-98.127%
2026-01-02	2.6300	2.8700	2.5900	2.8700	+20.588%	47	980	-98.258%
2025-12-31	2.5500	2.5700	2.3800	2.3800	-4.800%	42	920	-97.899%
2025-12-30	2.5500	2.8500	2.5000	2.5000	-0.398%	43	920	-98.000%
2025-12-29	2.7000	2.7000	2.5000	2.5100	-5.993%	30	915	-98.008%
2025-12-26	2.8600	3.0100	2.6000	2.6700	-12.459%	28	909	-98.127%
2025-12-24	3.3000	3.3000	2.9800	3.0500	-7.295%	10	917	-98.361%
2025-12-23	3.1700	3.3000	2.9100	3.2900	-0.303%	25	917	-98.480%
2025-12-22	3.5000	3.5500	3.3000	3.3000	-13.158%	64	899	-98.485%
2025-12-19	4.4000	4.4000	3.7500	3.8000	-16.484%	50	915	-98.684%
2025-12-18	6.5000	7.4500	4.5500	4.5500	-10.433%	153	904	-98.901%
2025-12-17	6.1000	6.7300	5.0000	5.0800	-17.398%	391	892	-99.016%
2025-12-16	3.9600	6.5000	3.9600	6.1500	+46.429%	386	664	-99.187%
2025-12-15	5.0000	5.0000	4.2000	4.2000	-16.335%	233	510	-98.810%
2025-12-12	3.8500	5.5000	3.5000	5.0200	+94.574%	377	497	-99.004%
2025-12-11	2.4500	2.5800	2.3600	2.5800	-5.147%	96	243	-98.062%
2025-12-10	3.1000	3.1000	2.7200	2.7200	+17.241%	45	172	-98.162%
2025-12-09	2.0000	2.3200	2.0000	2.3200	+22.105%	71	129	-97.845%
2025-12-08	2.0300	2.0300	1.6700	1.9000	+18.750%	33	79	-97.368%
2025-12-05	1.6000	1.6000	1.6000	1.6000	-14.894%	1	61	-96.875%
2025-12-04	1.8000	1.8800	1.4500	1.8800	-3.590%	62	60	-97.340%
2025-12-03	1.9000	1.9500	1.9000	1.9500	0.000%	6	6	-97.436%

.dark-mode .YjSXGL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YjSXGL{ color: #333333; background-color: white; border: 2px solid #333333; }TLRY20270115C15TLRY Jan 15 2027 15.00 Call (TLRY270115C00015000)option OPRA

TLRY20270115C15
TLRY Jan 15 2027 15.00 Call (TLRY270115C00015000)
option OPRA