Dark

TLRY20270115C5
TLRY Jan 15 2027 5.00 Call (TLRY270115C00005000)
option OPRA

EOD

Jul 23, 2026

0.7000+9.375%(+0.0600)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.6500	0.7000	0.5400	0.7000	+9.375%	201	4,100	0.000%
2026-07-22	0.6900	0.7300	0.6100	0.6400	-1.538%	94	3,928	+9.375%
2026-07-21	0.6700	0.6800	0.6300	0.6500	0.000%	327	3,838	+7.692%
2026-07-20	0.7000	0.7300	0.6500	0.6500	-13.333%	359	3,525	+7.692%
2026-07-17	0.7400	0.7500	0.7200	0.7500	0.000%	40	3,176	-6.667%
2026-07-16	0.8100	0.8600	0.7500	0.7500	-2.597%	23	3,155	-6.667%
2026-07-15	0.9000	0.9000	0.7500	0.7700	-3.750%	39	3,150	-9.091%
2026-07-14	0.9300	0.9300	0.7300	0.8000	-3.614%	40	3,122	-12.500%
2026-07-13	0.7500	0.8300	0.7400	0.8300	+6.410%	8	3,087	-15.663%
2026-07-10	0.8500	0.8600	0.7800	0.7800	+2.632%	13	3,092	-10.256%
2026-07-09	0.7800	0.8100	0.7600	0.7600	-5.000%	112	3,082	-7.895%
2026-07-08	0.7500	0.8100	0.7300	0.8000	+6.667%	126	3,084	-12.500%
2026-07-07	0.8200	0.8200	0.7500	0.7500	-6.250%	70	3,022	-6.667%
2026-07-06	0.9500	0.9500	0.8000	0.8000	-9.091%	121	3,002	-12.500%
2026-07-02	1.0500	1.0500	0.8800	0.8800	+7.317%	238	2,691	-20.455%
2026-07-01	0.8500	0.9500	0.8000	0.8200	-5.747%	646	2,691	-14.634%
2026-06-30	0.9000	0.9600	0.8700	0.8700	-3.333%	27	2,532	-19.540%
2026-06-29	0.9900	1.0000	0.9000	0.9000	+3.448%	31	2,524	-22.222%
2026-06-25	0.8900	0.8900	0.8500	0.8700	-2.247%	23	2,511	-19.540%
2026-06-24	0.9300	0.9300	0.8900	0.8900	-3.261%	2	2,506	-21.348%
2026-06-23	1.0100	1.0100	0.9000	0.9200	-3.158%	330	2,505	-23.913%
2026-06-22	1.2300	1.2300	0.9500	0.9500	-8.654%	7	2,289	-26.316%
2026-06-18	1.1000	1.1000	1.0000	1.0400	-3.704%	162	2,125	-32.692%
2026-06-17	1.1500	1.1500	1.0800	1.0800	-6.087%	8	2,125	-35.185%
2026-06-16	1.1600	1.2200	1.1500	1.1500	-7.258%	13	2,125	-39.130%
2026-06-11	1.2900	1.2900	1.1700	1.2400	-4.615%	103	2,132	-43.548%
2026-06-10	1.4100	1.4100	1.3000	1.3000	-3.704%	4	2,231	-46.154%
2026-06-09	1.3000	1.4100	1.3000	1.3500	+6.299%	58	2,230	-48.148%
2026-06-08	1.2500	1.3000	1.2500	1.2700	+4.959%	35	2,173	-44.882%
2026-06-05	1.4500	1.4500	1.2000	1.2100	-10.370%	106	2,138	-42.149%
2026-06-03	1.5500	1.5500	1.3500	1.3500	-10.596%	12	2,044	-48.148%
2026-06-02	1.5500	1.5500	1.5100	1.5100	-6.211%	15	2,033	-53.642%
2026-06-01	1.6500	1.6500	1.6100	1.6100	+3.871%	35	2,021	-56.522%
2026-05-29	1.5000	1.5500	1.5000	1.5500	-8.824%	2	1,986	-54.839%
2026-05-28	1.7600	1.7600	1.6400	1.7000	+6.250%	56	1,987	-58.824%
2026-05-27	1.6000	1.6000	1.6000	1.6000	+2.564%	1	1,933	-56.250%
2026-05-26	1.5400	1.6700	1.5400	1.5600	+3.311%	22	1,934	-55.128%
2026-05-22	1.5400	1.5800	1.5100	1.5100	-2.581%	10	1,912	-53.642%
2026-05-21	1.5100	1.5500	1.5100	1.5500	+9.155%	4	1,902	-54.839%
2026-05-19	1.4000	1.4200	1.4000	1.4200	-2.069%	303	1,902	-50.704%
2026-05-18	1.5200	1.5200	1.4000	1.4500	-3.333%	77	1,902	-51.724%
2026-05-15	1.5800	1.5800	1.5000	1.5000	-9.091%	114	1,902	-53.333%
2026-05-14	1.6000	1.6500	1.6000	1.6500	0.000%	11	1,474	-57.576%
2026-05-13	1.5500	1.6500	1.5500	1.6500	+3.774%	28	1,476	-57.576%
2026-05-12	1.5700	1.6200	1.5500	1.5900	-5.917%	163	1,476	-55.975%
2026-05-11	1.6900	1.6900	1.6900	1.6900	+0.595%	1	1,476	-58.580%
2026-05-08	1.8000	1.8000	1.6600	1.6800	-3.448%	7	1,304	-58.333%
2026-05-07	1.8200	1.8200	1.7400	1.7400	-5.946%	2	1,302	-59.770%
2026-05-06	1.8900	1.8900	1.8500	1.8500	+2.778%	4	1,302	-62.162%
2026-05-05	1.8200	1.8200	1.7700	1.8000	-10.000%	22	1,298	-61.111%
2026-05-04	1.9700	2.0400	1.9700	2.0000	-11.111%	66	1,281	-65.000%
2026-04-30	2.2500	2.2500	2.2000	2.2500	+4.167%	289	1,336	-68.889%
2026-04-29	2.2500	2.3500	2.1000	2.1600	-11.837%	27	1,047	-67.593%
2026-04-28	2.4500	2.4500	2.4500	2.4500	-15.517%	1	1,020	-71.429%
2026-04-27	2.5500	2.9000	2.5500	2.9000	+11.538%	6	1,020	-75.862%
2026-04-24	2.7500	2.7500	2.6000	2.6000	-8.772%	2	1,014	-73.077%
2026-04-23	3.7000	3.7000	2.8500	2.8500	-18.571%	12	1,014	-75.439%
2026-04-22	3.0500	3.7000	3.0500	3.5000	+29.630%	8	1,003	-80.000%
2026-04-21	2.7000	2.7000	2.7000	2.7000	-5.263%	1	997	-74.074%
2026-04-20	2.7500	2.8500	2.7500	2.8500	+0.707%	2	997	-75.439%
2026-04-17	2.8900	2.8900	2.8300	2.8300	+1.071%	4	995	-75.265%
2026-04-16	2.8000	2.8000	2.8000	2.8000	+16.183%	1	997	-75.000%
2026-04-13	2.4000	2.4100	2.4000	2.4100	-10.409%	9	997	-70.954%
2026-04-10	2.6900	2.6900	2.6900	2.6900	-2.182%	6	992	-73.978%
2026-04-09	2.7500	2.7500	2.7500	2.7500	-1.786%	2	998	-74.545%
2026-04-08	2.8000	2.8000	2.8000	2.8000	+12.903%	1	996	-75.000%
2026-04-07	2.4800	2.4800	2.4800	2.4800	-9.818%	60	997	-71.774%
2026-04-06	2.6100	3.1600	2.6100	2.7500	+3.774%	16	937	-74.545%
2026-04-02	2.1500	2.6500	2.1500	2.6500	+14.224%	143	982	-73.585%
2026-04-01	2.7000	2.7000	2.3000	2.3200	+3.571%	125	982	-69.828%
2026-03-30	2.4000	2.4000	2.2400	2.2400	-10.040%	111	960	-68.750%
2026-03-27	2.6500	2.6500	2.4900	2.4900	-6.038%	16	859	-71.888%
2026-03-26	2.8900	2.8900	2.6500	2.6500	-13.115%	6	845	-73.585%
2026-03-25	3.0500	3.0500	3.0500	3.0500	+13.383%	6	841	-77.049%
2026-03-24	2.5100	2.6900	2.5100	2.6900	+12.083%	208	835	-73.978%
2026-03-23	2.4000	2.4000	2.4000	2.4000	-10.448%	8	632	-70.833%
2026-03-20	2.6800	2.6800	2.6800	2.6800	-2.190%	10	624	-73.881%
2026-03-19	2.7000	2.7400	2.7000	2.7400	-0.364%	6	614	-74.453%
2026-03-18	2.8100	2.8100	2.7500	2.7500	-8.940%	12	610	-74.545%
2026-03-13	3.0200	3.0200	3.0200	3.0200	-4.732%	1	611	-76.821%
2026-03-12	3.4000	3.4000	3.1700	3.1700	+0.635%	4	610	-77.918%
2026-03-06	3.1500	3.1500	3.1500	3.1500	+1.613%	1	606	-77.778%
2026-03-05	3.3000	3.3000	3.1000	3.1000	-11.429%	16	606	-77.419%
2026-03-03	3.4000	4.0000	3.4000	3.5000	-6.417%	15	591	-80.000%
2026-02-26	3.7400	3.7400	3.7400	3.7400	-4.103%	1	576	-81.283%
2026-02-25	3.9000	3.9000	3.9000	3.9000	-9.931%	300	277	-82.051%
2026-02-19	4.3300	4.3300	4.3300	4.3300	+17.344%	2	277	-83.834%
2026-02-13	3.6900	3.6900	3.6900	3.6900	+8.529%	1	274	-81.030%
2026-02-12	3.4000	3.4000	3.4000	3.4000	-3.955%	1	274	-79.412%
2026-02-11	3.5400	3.5400	3.5400	3.5400	+2.017%	1	273	-80.226%
2026-02-06	3.4700	3.4700	3.4500	3.4700	-11.480%	30	272	-79.827%
2026-02-04	3.9200	3.9200	3.9200	3.9200	+5.946%	1	243	-82.143%
2026-02-03	3.7000	3.7000	3.7000	3.7000	+2.778%	6	242	-81.081%
2026-02-02	3.6000	3.6000	3.6000	3.6000	+2.857%	3	242	-80.556%
2026-01-30	3.3500	3.5000	3.3500	3.5000	-4.891%	14	240	-80.000%
2026-01-29	3.6800	3.6800	3.6800	3.6800	-8.000%	1	235	-80.978%
2026-01-28	4.0000	4.0000	4.0000	4.0000	-8.046%	5	235	-82.500%
2026-01-27	4.4500	4.4500	4.3500	4.3500	-7.643%	8	230	-83.908%
2026-01-26	4.7100	4.7100	4.7100	4.7100	+3.974%	23	230	-85.138%
2026-01-21	4.7000	4.7000	4.5300	4.5300	-13.714%	9	207	-84.547%
2026-01-16	5.2500	5.2500	5.2500	5.2500	-2.778%	1	199	-86.667%
2026-01-15	5.4000	5.4000	5.4000	5.4000	-10.000%	1	199	-87.037%
2026-01-14	6.0000	6.0000	6.0000	6.0000	+11.111%	2	199	-88.333%
2026-01-13	5.4000	5.4000	5.4000	5.4000	+11.340%	1	198	-87.037%
2026-01-12	4.8500	4.8500	4.8500	4.8500	-11.818%	1	198	-85.567%
2026-01-09	4.9500	5.8000	4.9500	5.5000	+10.000%	16	198	-87.273%
2026-01-08	5.0000	5.0000	5.0000	5.0000	-1.575%	5	197	-86.000%
2026-01-07	5.1200	5.1200	5.0500	5.0800	+1.600%	3	201	-86.220%
2026-01-06	5.0000	5.0000	5.0000	5.0000	-10.555%	1	199	-86.000%
2026-01-05	5.6000	5.6000	5.5900	5.5900	-1.930%	4	198	-87.478%
2026-01-02	5.7000	5.7000	5.7000	5.7000	+12.648%	1	195	-87.719%
2025-12-31	5.2000	5.2300	5.0200	5.0600	-4.348%	7	195	-86.166%
2025-12-29	5.4000	5.4000	5.2900	5.2900	-6.206%	6	195	-86.767%
2025-12-26	5.6400	5.6400	5.6400	5.6400	-10.476%	2	194	-87.589%
2025-12-23	6.3000	6.3000	6.3000	6.3000	-3.077%	50	193	-88.889%
2025-12-22	6.7500	6.7500	6.5000	6.5000	-8.062%	18	143	-89.231%
2025-12-19	7.7500	7.7500	7.0700	7.0700	-11.625%	78	128	-90.099%
2025-12-18	11.3500	11.3500	8.0000	8.0000	-9.091%	113	163	-91.250%
2025-12-17	9.5000	9.5000	8.8000	8.8000	-9.744%	12	52	-92.045%
2025-12-16	8.2000	10.0500	8.2000	9.7500	+30.000%	5	40	-92.821%
2025-12-15	7.6900	7.6900	7.5000	7.5000	-6.832%	4	38	-90.667%
2025-12-12	7.3000	8.0500	6.8500	8.0500	+78.889%	49	35	-91.304%
2025-12-09	4.0200	4.5000	4.0200	4.5000	+11.111%	49	54	-84.444%
2025-12-08	4.0500	4.0500	4.0500	4.0500	+5,685.714%	5	5	-82.716%
2025-12-01	0.0900	0.1000	0.0600	0.0700	+16.667%	803	12,614	+900.000%
2025-11-28	0.1000	0.1000	0.0600	0.0600	-57.143%	130	12,563	+1,066.667%
2025-11-26	0.1300	0.1600	0.1200	0.1400	-6.667%	214	12,715	+400.000%
2025-11-25	0.1600	0.1800	0.1200	0.1500	+15.385%	371	12,715	+366.667%
2025-11-24	0.1200	0.1400	0.1100	0.1300	+8.333%	36	12,930	+438.462%
2025-11-21	0.1600	0.1600	0.1100	0.1200	0.000%	252	12,918	+483.333%
2025-11-20	0.1300	0.1400	0.1200	0.1200	+9.091%	49	12,862	+483.333%
2025-11-19	0.1500	0.1500	0.1000	0.1100	-15.385%	4,836	12,896	+536.364%
2025-11-18	0.1300	0.1400	0.1200	0.1300	+44.444%	152	9,553	+438.462%
2025-11-17	0.1500	0.1600	0.0900	0.0900	-43.750%	137	9,598	+677.778%
2025-11-14	0.1600	0.1600	0.1400	0.1600	+6.667%	136	9,563	+337.500%
2025-11-13	0.2300	0.2700	0.1500	0.1500	-25.000%	2,143	9,480	+366.667%
2025-11-12	0.2200	0.2200	0.2000	0.2000	0.000%	8	8,724	+250.000%
2025-11-11	0.2100	0.2100	0.2000	0.2000	-16.667%	275	8,724	+250.000%
2025-11-10	0.2200	0.2400	0.1900	0.2400	+20.000%	348	8,686	+191.667%
2025-11-07	0.1800	0.2000	0.1700	0.2000	-16.667%	171	8,637	+250.000%
2025-11-06	0.2100	0.2400	0.2000	0.2400	+33.333%	10	8,574	+191.667%
2025-11-05	0.1900	0.2200	0.1800	0.1800	-14.286%	1,006	8,574	+288.889%
2025-11-04	0.2200	0.2200	0.1800	0.2100	0.000%	75	8,318	+233.333%
2025-11-03	0.2500	0.2500	0.2000	0.2100	-8.696%	21	8,313	+233.333%
2025-10-31	0.2200	0.2400	0.2200	0.2300	+4.545%	59	8,313	+204.348%
2025-10-30	0.2400	0.2600	0.2100	0.2200	-8.333%	313	8,318	+218.182%
2025-10-29	0.2500	0.2600	0.2300	0.2400	-11.111%	98	8,500	+191.667%
2025-10-28	0.3800	0.3800	0.2400	0.2700	-3.571%	225	8,476	+159.259%
2025-10-27	0.2700	0.3100	0.2700	0.2800	+3.704%	105	8,281	+150.000%
2025-10-24	0.2900	0.2900	0.2600	0.2700	0.000%	114	8,281	+159.259%
2025-10-23	0.2600	0.2900	0.2600	0.2700	-3.571%	1,295	8,257	+159.259%
2025-10-22	0.2700	0.2800	0.2200	0.2800	+27.273%	365	9,076	+150.000%
2025-10-21	0.2600	0.2800	0.2200	0.2200	-15.385%	398	8,734	+218.182%
2025-10-20	0.2800	0.3200	0.2600	0.2600	-10.345%	480	8,618	+169.231%
2025-10-17	0.2700	0.2900	0.2700	0.2900	+3.571%	355	8,672	+141.379%
2025-10-16	0.3200	0.3300	0.2600	0.2800	-24.324%	911	8,725	+150.000%
2025-10-15	0.3000	0.3700	0.2600	0.3700	+27.586%	2,208	8,994	+89.189%
2025-10-14	0.3000	0.3400	0.2500	0.2900	-9.375%	2,258	6,988	+141.379%
2025-10-13	0.3500	0.3500	0.3000	0.3200	-8.571%	455	6,443	+118.750%
2025-10-10	0.4100	0.4300	0.2900	0.3500	-18.605%	913	6,383	+100.000%
2025-10-09	0.5000	0.6300	0.4000	0.4300	+13.158%	1,503	6,049	+62.791%
2025-10-08	0.3900	0.4000	0.3100	0.3800	+8.571%	1,033	5,510	+84.211%
2025-10-07	0.4500	0.4500	0.2800	0.3500	+20.690%	1,667	5,314	+100.000%
2025-10-06	0.3200	0.3200	0.2600	0.2900	+7.407%	806	5,022	+141.379%
2025-10-03	0.3200	0.3400	0.2500	0.2700	-15.625%	723	4,354	+159.259%
2025-10-02	0.3600	0.4300	0.2900	0.3200	-11.111%	518	3,673	+118.750%
2025-10-01	0.3500	0.3900	0.3200	0.3600	+2.857%	927	3,607	+94.444%
2025-09-30	0.5700	0.5700	0.3000	0.3500	-22.222%	431	3,811	+100.000%
2025-09-29	0.2200	0.4500	0.2200	0.4500	+150.000%	1,976	3,805	+55.556%
2025-09-26	0.1500	0.2000	0.1500	0.1800	-10.000%	627	2,742	+288.889%
2025-09-25	0.2000	0.2000	0.2000	0.2000	-9.091%	50	2,314	+250.000%
2025-09-24	0.2100	0.2200	0.2100	0.2200	0.000%	641	2,264	+218.182%
2025-09-23	0.2200	0.2200	0.2000	0.2200	+29.412%	119	1,716	+218.182%
2025-09-22	0.2000	0.2000	0.1700	0.1700	-10.526%	50	1,721	+311.765%
2025-09-19	0.2100	0.2100	0.1800	0.1900	-9.524%	249	1,727	+268.421%
2025-09-18	0.1800	0.2200	0.1800	0.2100	+23.529%	89	1,557	+233.333%
2025-09-17	0.1800	0.1900	0.1700	0.1700	-5.556%	66	1,491	+311.765%
2025-09-16	0.1800	0.2200	0.1500	0.1800	0.000%	91	1,466	+288.889%
2025-09-15	0.1700	0.2000	0.1600	0.1800	+12.500%	224	1,387	+288.889%
2025-09-12	0.1600	0.1800	0.1500	0.1600	+14.286%	375	1,163	+337.500%
2025-09-11	0.1400	0.1600	0.1400	0.1400	0.000%	25	794	+400.000%
2025-09-10	0.1700	0.1700	0.1300	0.1400	-12.500%	381	780	+400.000%
2025-09-09	0.1600	0.1600	0.1400	0.1600	+23.077%	51	484	+337.500%
2025-09-08	0.1600	0.1600	0.1200	0.1300	-18.750%	573	466	+438.462%
2025-09-05	0.1500	0.1900	0.1400	0.1600	+23.077%	437	568	+337.500%
2025-09-04	0.1600	0.1700	0.1300	0.1300	-13.333%	68	150	+438.462%
2025-09-03	0.2100	0.2100	0.1400	0.1500	-16.667%	116	123	+366.667%
2025-09-02	0.2000	0.2100	0.1800	0.1800	0.000%	20	20	+288.889%

.dark-mode .drDpy3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .drDpy3{ color: #333333; background-color: white; border: 2px solid #333333; }TLRY20270115C5TLRY Jan 15 2027 5.00 Call (TLRY270115C00005000)option OPRA

TLRY20270115C5
TLRY Jan 15 2027 5.00 Call (TLRY270115C00005000)
option OPRA