Dark

TLRY20270115C4
TLRY Jan 15 2027 4.00 Call (TLRY270115C00004000)
option OPRA

EOD

Sep 17, 2026

0.6600-2.941%(-0.0200)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6700	0.6700	0.6600	0.6600	-2.941%	9	674	0.000%
2026-09-16	0.6700	0.6900	0.6700	0.6800	-5.556%	6	666	-2.941%
2026-09-15	0.6800	0.7400	0.6800	0.7200	-7.692%	77	665	-8.333%
2026-09-11	0.7800	0.7800	0.7800	0.7800	-1.266%	1	624	-15.385%
2026-09-10	0.7900	0.7900	0.7900	0.7900	-9.195%	25	623	-16.456%
2026-09-09	0.9000	0.9000	0.8700	0.8700	-12.121%	2	648	-24.138%
2026-09-08	1.0000	1.0000	0.9900	0.9900	-5.714%	2	646	-33.333%
2026-09-04	1.0500	1.0500	1.0500	1.0500	-3.670%	1	644	-37.143%
2026-09-01	1.1000	1.1000	1.0900	1.0900	-4.386%	6	644	-39.450%
2026-08-28	1.1400	1.1400	1.1400	1.1400	0.000%	3	642	-42.105%
2026-08-27	1.1400	1.1400	1.1400	1.1400	-10.236%	1	645	-42.105%
2026-08-25	1.2400	1.2700	1.2400	1.2700	+9.483%	9	644	-48.031%
2026-08-24	1.4400	1.4400	1.1600	1.1600	-10.769%	38	652	-43.103%
2026-08-21	1.3400	1.3400	1.3000	1.3000	+19.266%	26	622	-49.231%
2026-08-18	1.1300	1.1300	1.0700	1.0900	-4.386%	75	597	-39.450%
2026-08-17	1.0900	1.1400	1.0900	1.1400	-6.557%	45	522	-42.105%
2026-08-13	1.2200	1.2200	1.2200	1.2200	+0.826%	50	567	-45.902%
2026-08-12	1.1800	1.2100	1.1800	1.2100	+0.833%	27	617	-45.455%
2026-08-11	1.1700	1.2800	1.1000	1.2000	+9.091%	58	643	-45.000%
2026-08-10	1.1000	1.1000	1.1000	1.1000	0.000%	40	648	-40.000%
2026-08-06	1.1000	1.1000	1.1000	1.1000	-6.780%	21	688	-40.000%
2026-08-04	1.1200	1.1800	1.1200	1.1800	-13.235%	11	688	-44.068%
2026-08-03	1.3000	1.3900	1.3000	1.3600	+16.239%	31	695	-51.471%
2026-07-31	1.1000	1.1700	1.1000	1.1700	+56.000%	15	706	-43.590%
2026-07-29	0.7000	0.7600	0.7000	0.7500	-13.793%	255	707	-12.000%
2026-07-28	0.9500	0.9500	0.8700	0.8700	-3.333%	85	656	-24.138%
2026-07-27	0.8900	0.9000	0.8900	0.9000	+12.500%	15	571	-26.667%
2026-07-24	0.8100	0.8200	0.7500	0.8000	-6.977%	177	572	-17.500%
2026-07-23	0.9500	1.0000	0.8500	0.8600	-12.245%	69	423	-23.256%
2026-07-22	1.0000	1.0100	0.9800	0.9800	-2.000%	17	355	-32.653%
2026-07-21	1.0200	1.0300	1.0000	1.0000	-4.762%	60	343	-34.000%
2026-07-17	1.0500	1.0500	1.0500	1.0500	-4.545%	10	283	-37.143%
2026-07-13	1.0900	1.1000	1.0900	1.1000	-2.655%	23	273	-40.000%
2026-07-10	1.2000	1.2000	1.1300	1.1300	+1.802%	103	295	-41.593%
2026-07-09	1.1100	1.1100	1.1100	1.1100	-4.310%	7	383	-40.541%
2026-07-07	1.4900	1.4900	1.1600	1.1600	0.000%	31	388	-43.103%
2026-07-06	1.3200	1.3200	1.1600	1.1600	-18.310%	12	358	-43.103%
2026-07-02	1.4200	1.4200	1.4200	1.4200	+21.368%	2	348	-53.521%
2026-07-01	1.2200	1.2200	1.1700	1.1700	-4.098%	3	348	-43.590%
2026-06-25	1.2500	1.2500	1.2200	1.2200	-4.688%	36	346	-45.902%
2026-06-24	1.2800	1.2800	1.2800	1.2800	-1.538%	4	346	-48.438%
2026-06-22	1.4100	1.4100	1.3000	1.3000	-6.475%	17	342	-49.231%
2026-06-18	1.3800	1.3900	1.3800	1.3900	-7.333%	15	316	-52.518%
2026-06-17	1.6000	1.6000	1.5000	1.5000	-12.791%	20	316	-56.000%
2026-06-12	1.7200	1.7200	1.7200	1.7200	-3.371%	9	316	-61.628%
2026-06-11	1.7800	1.7800	1.7800	1.7800	-3.261%	1	316	-62.921%
2026-06-09	1.9500	1.9500	1.7200	1.8400	+15.000%	65	316	-64.130%
2026-06-05	1.6000	1.6000	1.6000	1.6000	-17.098%	50	323	-58.750%
2026-06-02	2.1000	2.1000	1.9300	1.9300	-6.311%	12	345	-65.803%
2026-06-01	1.9400	2.0600	1.9400	2.0600	-4.186%	2	335	-67.961%
2026-05-28	2.1500	2.2600	2.1500	2.1500	+0.939%	140	334	-69.302%
2026-05-27	2.2100	2.2100	2.1300	2.1300	+7.576%	52	374	-69.014%
2026-05-22	1.9800	1.9800	1.9800	1.9800	-1.000%	1	328	-66.667%
2026-05-20	2.0000	2.0000	2.0000	2.0000	-0.990%	2	327	-67.000%
2026-05-18	2.0200	2.0200	2.0200	2.0200	-1.463%	100	225	-67.327%
2026-05-14	2.0500	2.0500	2.0500	2.0500	-5.530%	2	225	-67.805%
2026-05-11	2.1700	2.1700	2.1700	2.1700	+1.402%	3	223	-69.585%
2026-05-08	2.2000	2.2000	2.1000	2.1400	-14.400%	6	220	-69.159%
2026-05-04	2.5000	2.5000	2.5000	2.5000	-7.063%	60	215	-73.600%
2026-05-01	2.6800	2.6900	2.6700	2.6900	+1.509%	8	147	-75.465%
2026-04-29	2.6500	2.6500	2.6500	2.6500	-11.667%	1	147	-75.094%
2026-04-27	3.0000	3.0000	3.0000	3.0000	-7.692%	3	146	-78.000%
2026-04-24	3.2500	3.2500	3.2500	3.2500	-17.722%	5	143	-79.692%
2026-04-23	3.9500	3.9500	3.9500	3.9500	+3.947%	4	148	-83.291%
2026-04-22	3.8000	3.8000	3.8000	3.8000	+13.433%	5	152	-82.632%
2026-04-21	3.3500	3.3500	3.3500	3.3500	-6.944%	25	132	-80.299%
2026-04-20	3.5300	3.6000	3.5300	3.6000	+14.286%	22	132	-81.667%
2026-04-16	3.3500	3.3500	3.1500	3.1500	+8.621%	4	110	-79.048%
2026-04-02	2.9000	2.9000	2.8200	2.9000	-6.149%	6	100	-77.241%
2026-03-23	2.9000	3.0900	2.9000	3.0900	-21.772%	11	100	-78.641%
2026-03-04	3.9500	3.9500	3.9500	3.9500	-3.659%	1	101	-83.291%
2026-01-30	4.2000	4.2000	4.1000	4.1000	-6.818%	10	100	-83.902%
2026-01-28	4.4000	4.4000	4.4000	4.4000	-19.266%	1	90	-85.000%
2026-01-20	5.4500	5.4500	5.4500	5.4500	-7.627%	6	89	-87.890%
2026-01-13	5.9000	5.9000	5.9000	5.9000	-5.449%	2	83	-88.814%
2026-01-12	6.2400	6.2400	6.2400	6.2400	+10.053%	4	81	-89.423%
2025-12-30	6.1000	6.1000	5.6700	5.6700	-29.125%	31	81	-88.360%
2025-12-19	8.0000	8.0000	8.0000	8.0000	-20.000%	10	50	-91.750%
2025-12-18	11.0000	11.0000	10.0000	10.0000	+12,400.000%	50	50	-93.400%
2025-12-01	0.1000	0.1000	0.0800	0.0800	-20.000%	31	1,923	+725.000%
2025-11-28	0.1100	0.1100	0.1000	0.1000	-37.500%	213	1,928	+560.000%
2025-11-26	0.1800	0.1900	0.1600	0.1600	+6.667%	6	2,017	+312.500%
2025-11-25	0.1200	0.1500	0.1200	0.1500	+7.143%	22	2,017	+340.000%
2025-11-21	0.1300	0.1400	0.1300	0.1400	-6.667%	50	1,999	+371.429%
2025-11-20	0.1500	0.1500	0.1500	0.1500	-6.250%	10	1,949	+340.000%
2025-11-19	0.1600	0.1600	0.1600	0.1600	0.000%	10	1,939	+312.500%
2025-11-17	0.1900	0.1900	0.1600	0.1600	-20.000%	76	1,929	+312.500%
2025-11-13	0.2000	0.2000	0.1900	0.2000	-20.000%	1,321	1,913	+230.000%
2025-11-10	0.3000	0.3000	0.2500	0.2500	+8.696%	54	2,433	+164.000%
2025-11-07	0.2100	0.2300	0.2100	0.2300	0.000%	390	2,433	+186.957%
2025-11-05	0.2300	0.2300	0.2300	0.2300	-8.000%	100	2,656	+186.957%
2025-11-04	0.2100	0.2500	0.2100	0.2500	-7.407%	4	2,652	+164.000%
2025-11-03	0.2700	0.2700	0.2700	0.2700	0.000%	50	2,598	+144.444%
2025-10-31	0.2700	0.2700	0.2700	0.2700	0.000%	25	2,598	+144.444%
2025-10-30	0.2500	0.2800	0.2400	0.2700	-10.000%	344	2,598	+144.444%
2025-10-29	0.2600	0.3000	0.2600	0.3000	+3.448%	57	2,618	+120.000%
2025-10-28	0.3400	0.4300	0.2700	0.2900	-12.121%	1,078	2,649	+127.586%
2025-10-27	0.3000	0.3500	0.3000	0.3300	+3.125%	677	1,992	+100.000%
2025-10-24	0.3100	0.3400	0.3100	0.3200	-8.571%	213	1,992	+106.250%
2025-10-23	0.4400	0.4400	0.3300	0.3500	+6.061%	27	1,844	+88.571%
2025-10-22	0.3200	0.3300	0.3000	0.3300	0.000%	54	1,820	+100.000%
2025-10-21	0.3300	0.3300	0.3100	0.3300	-2.941%	264	1,811	+100.000%
2025-10-20	0.3500	0.3800	0.3400	0.3400	0.000%	20	1,823	+94.118%
2025-10-17	0.3300	0.3400	0.3000	0.3400	0.000%	79	1,822	+94.118%
2025-10-16	0.3800	0.3800	0.3200	0.3400	-15.000%	275	1,748	+94.118%
2025-10-15	0.4000	0.4000	0.3200	0.4000	+11.111%	259	1,480	+65.000%
2025-10-14	0.3500	0.3600	0.3200	0.3600	-7.692%	434	1,293	+83.333%
2025-10-13	0.3900	0.3900	0.3900	0.3900	+2.632%	200	1,301	+69.231%
2025-10-10	0.5000	0.5200	0.3700	0.3800	-26.923%	203	1,235	+73.684%
2025-10-09	0.5500	0.6600	0.4200	0.5200	+8.333%	713	1,122	+26.923%
2025-10-08	0.4500	0.4900	0.4400	0.4800	+11.628%	109	856	+37.500%
2025-10-07	0.3700	0.4500	0.3700	0.4300	+30.303%	82	764	+53.488%
2025-10-06	0.3100	0.4300	0.3100	0.3300	-2.941%	13	781	+100.000%
2025-10-03	0.3700	0.3700	0.3400	0.3400	-5.556%	54	780	+94.118%
2025-10-02	0.4500	0.4500	0.3500	0.3600	-10.000%	11	774	+83.333%
2025-10-01	0.4200	0.4300	0.4000	0.4000	-2.439%	36	765	+65.000%
2025-09-30	0.3900	0.4600	0.3900	0.4100	-18.000%	343	752	+60.976%
2025-09-29	0.4800	0.5400	0.3900	0.5000	+108.333%	237	868	+32.000%
2025-09-25	0.2400	0.2400	0.2400	0.2400	-11.111%	1	756	+175.000%
2025-09-24	0.2600	0.2700	0.2600	0.2700	+17.391%	45	755	+144.444%
2025-09-23	0.2700	0.2700	0.2300	0.2300	+9.524%	20	710	+186.957%
2025-09-22	0.2000	0.2200	0.2000	0.2100	-16.000%	62	708	+214.286%
2025-09-19	0.2500	0.2500	0.2200	0.2500	-7.407%	12	713	+164.000%
2025-09-18	0.2300	0.2700	0.2300	0.2700	+22.727%	33	702	+144.444%
2025-09-17	0.2500	0.2500	0.2200	0.2200	0.000%	7	671	+200.000%
2025-09-16	0.2400	0.2400	0.2200	0.2200	0.000%	15	664	+200.000%
2025-09-15	0.2200	0.2300	0.2000	0.2200	0.000%	141	669	+200.000%
2025-09-12	0.2100	0.2200	0.2100	0.2200	+37.500%	12	528	+200.000%
2025-09-11	0.1900	0.1900	0.1600	0.1600	-15.789%	275	516	+312.500%
2025-09-10	0.1900	0.1900	0.1900	0.1900	+5.556%	45	246	+247.368%
2025-09-08	0.1800	0.1800	0.1800	0.1800	-25.000%	100	201	+266.667%
2025-09-02	0.2500	0.2500	0.2400	0.2400	0.000%	101	101	+175.000%

.dark-mode .P3qSHV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P3qSHV{ color: #333333; background-color: white; border: 2px solid #333333; }TLRY20270115C4TLRY Jan 15 2027 4.00 Call (TLRY270115C00004000)option OPRA

TLRY20270115C4
TLRY Jan 15 2027 4.00 Call (TLRY270115C00004000)
option OPRA