Dark

TLRY20270115C7
TLRY Jan 15 2027 7.00 Call (TLRY270115C00007000)
option OPRA

EOD

Sep 17, 2026

0.1600-5.882%(-0.0100)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1500	0.1600	0.1500	0.1600	-5.882%	21	3,316	0.000%
2026-09-16	0.1800	0.1800	0.1700	0.1700	-5.556%	52	3,295	-5.882%
2026-09-15	0.2100	0.2100	0.1800	0.1800	-25.000%	89	3,243	-11.111%
2026-09-14	0.2000	0.2400	0.2000	0.2400	+20.000%	11	3,155	-33.333%
2026-09-11	0.2200	0.2200	0.1900	0.2000	-9.091%	186	3,165	-20.000%
2026-09-10	0.2200	0.2300	0.2200	0.2200	0.000%	67	2,999	-27.273%
2026-09-09	0.2000	0.2500	0.2000	0.2200	-12.000%	254	2,932	-27.273%
2026-09-08	0.2800	0.2800	0.2500	0.2500	-16.667%	8	2,963	-36.000%
2026-09-04	0.3000	0.3000	0.3000	0.3000	-3.226%	4	2,965	-46.667%
2026-09-03	0.2900	0.3100	0.2900	0.3100	+3.333%	137	2,965	-48.387%
2026-09-01	0.3700	0.3700	0.3000	0.3000	-11.765%	7	3,093	-46.667%
2026-08-31	0.2500	0.3500	0.2500	0.3400	0.000%	5	3,093	-52.941%
2026-08-28	0.3300	0.3400	0.3300	0.3400	+6.250%	107	3,090	-52.941%
2026-08-27	0.3900	0.3900	0.3200	0.3200	-11.111%	35	3,071	-50.000%
2026-08-26	0.3400	0.4400	0.3400	0.3600	-14.286%	92	3,049	-55.556%
2026-08-25	0.3900	0.4200	0.3800	0.4200	+10.526%	209	2,993	-61.905%
2026-08-24	0.3900	0.4000	0.3800	0.3800	-15.556%	41	2,966	-57.895%
2026-08-21	0.4300	0.4600	0.4300	0.4500	+21.622%	19	2,971	-64.444%
2026-08-20	0.3800	0.3800	0.3400	0.3700	-15.909%	116	2,954	-56.757%
2026-08-19	0.3800	0.4400	0.3700	0.4400	+37.500%	227	2,933	-63.636%
2026-08-18	0.3300	0.3300	0.3200	0.3200	-3.030%	17	2,788	-50.000%
2026-08-17	0.5000	0.5000	0.3300	0.3300	-8.333%	13	2,771	-51.515%
2026-08-14	0.3700	0.3700	0.3500	0.3600	-14.286%	40	2,759	-55.556%
2026-08-12	0.4400	0.4400	0.4200	0.4200	0.000%	2	2,757	-61.905%
2026-08-11	0.3900	0.4500	0.2900	0.4200	+23.529%	74	2,757	-61.905%
2026-08-10	0.3500	0.3500	0.3400	0.3400	-2.857%	22	2,776	-52.941%
2026-08-07	0.3600	0.4300	0.3500	0.3500	+6.061%	13	2,774	-54.286%
2026-08-06	0.3300	0.3300	0.3300	0.3300	-5.714%	17	2,783	-51.515%
2026-08-05	0.3900	0.3900	0.3500	0.3500	-16.667%	4	2,783	-54.286%
2026-08-04	0.4400	0.4500	0.3600	0.4200	+5.000%	54	2,780	-61.905%
2026-08-03	0.4900	0.4900	0.4000	0.4000	+5.263%	38	2,748	-60.000%
2026-07-31	0.3100	0.3800	0.3100	0.3800	+35.714%	9	2,752	-57.895%
2026-07-30	0.2600	0.2800	0.2600	0.2800	+21.739%	10	2,743	-42.857%
2026-07-29	0.2600	0.2600	0.2300	0.2300	-34.286%	2	2,753	-30.435%
2026-07-28	0.3500	0.3500	0.3500	0.3500	+29.630%	25	2,753	-54.286%
2026-07-24	0.3000	0.3300	0.2700	0.2700	0.000%	75	2,728	-40.741%
2026-07-23	0.3100	0.3100	0.2700	0.2700	-18.182%	13	2,685	-40.741%
2026-07-22	0.3400	0.3700	0.2900	0.3300	+3.125%	93	2,675	-51.515%
2026-07-21	0.3400	0.3400	0.3200	0.3200	-5.882%	101	2,657	-50.000%
2026-07-20	0.4100	0.4100	0.3400	0.3400	0.000%	38	2,656	-52.941%
2026-07-17	0.3800	0.3900	0.3400	0.3400	-5.556%	10	2,618	-52.941%
2026-07-16	0.3800	0.3800	0.3500	0.3600	0.000%	31	2,614	-55.556%
2026-07-14	0.4500	0.4500	0.3600	0.3600	-16.279%	111	2,628	-55.556%
2026-07-13	0.4500	0.4600	0.3800	0.4300	+7.500%	28	2,626	-62.791%
2026-07-10	0.4800	0.4800	0.3700	0.4000	-6.977%	7	2,626	-60.000%
2026-07-09	0.4500	0.4500	0.4300	0.4300	+4.878%	5	2,622	-62.791%
2026-07-08	0.4400	0.4400	0.4100	0.4100	-10.870%	12	2,621	-60.976%
2026-07-06	0.4300	0.4600	0.4200	0.4600	-17.857%	114	2,609	-65.217%
2026-07-02	0.5800	0.7000	0.5600	0.5600	+21.739%	27	2,641	-71.429%
2026-07-01	0.4500	0.4600	0.4500	0.4600	-8.000%	103	2,641	-65.217%
2026-06-30	0.5200	0.5200	0.4700	0.5000	-7.407%	275	2,540	-68.000%
2026-06-29	0.5800	0.5800	0.5400	0.5400	+3.846%	3	2,659	-70.370%
2026-06-26	0.5200	0.5200	0.5200	0.5200	+13.043%	57	2,658	-69.231%
2026-06-25	0.5000	0.5200	0.4000	0.4600	-9.804%	262	2,601	-65.217%
2026-06-24	0.5200	0.5500	0.5100	0.5100	-3.774%	32	2,588	-68.627%
2026-06-23	0.5200	0.5700	0.5200	0.5300	+1.923%	19	2,583	-69.811%
2026-06-22	0.7400	0.7400	0.5200	0.5200	-5.455%	620	2,566	-69.231%
2026-06-18	0.7000	0.7000	0.5500	0.5500	-8.333%	16	2,428	-70.909%
2026-06-17	0.7100	0.7100	0.5600	0.6000	-9.091%	27	2,428	-73.333%
2026-06-16	0.6300	0.6900	0.6300	0.6600	-4.348%	22	2,428	-75.758%
2026-06-15	0.7500	0.7600	0.6900	0.6900	-8.000%	266	2,321	-76.812%
2026-06-11	0.7500	0.7500	0.7500	0.7500	-8.537%	8	2,321	-78.667%
2026-06-10	0.8200	0.8200	0.8200	0.8200	-3.529%	10	2,321	-80.488%
2026-06-09	0.8600	0.8600	0.7800	0.8500	+14.865%	13	2,311	-81.176%
2026-06-08	0.7700	0.7700	0.7200	0.7400	+13.846%	39	2,313	-78.378%
2026-06-05	1.1500	1.1500	0.6000	0.6500	-27.778%	16	2,352	-75.385%
2026-06-04	0.9000	0.9000	0.9000	0.9000	+5.882%	2	2,340	-82.222%
2026-06-03	0.8500	0.8500	0.8500	0.8500	-5.556%	3	2,340	-81.176%
2026-06-02	1.0400	1.0400	0.9000	0.9000	-5.263%	8	2,338	-82.222%
2026-06-01	1.0100	1.0100	0.9200	0.9500	-2.062%	491	2,335	-83.158%
2026-05-29	0.9700	1.0200	0.9700	0.9700	-5.825%	11	1,923	-83.505%
2026-05-28	1.0000	1.1000	1.0000	1.0300	0.000%	32	1,918	-84.466%
2026-05-27	0.9200	1.0900	0.9200	1.0300	+8.421%	169	1,896	-84.466%
2026-05-26	0.9800	0.9800	0.9500	0.9500	+4.396%	102	2,029	-83.158%
2026-05-22	0.9700	0.9700	0.9000	0.9100	+1.111%	16	1,986	-82.418%
2026-05-19	0.8800	0.9300	0.8800	0.9000	+2.273%	8	1,982	-82.222%
2026-05-18	0.9300	0.9300	0.8500	0.8800	-9.278%	46	1,982	-81.818%
2026-05-15	0.9900	0.9900	0.9500	0.9700	-7.619%	97	1,982	-83.505%
2026-05-14	1.0500	1.0500	1.0500	1.0500	+9.375%	2	1,909	-84.762%
2026-05-13	0.9800	0.9800	0.9600	0.9600	-5.882%	31	1,911	-83.333%
2026-05-12	1.0200	1.0300	1.0200	1.0200	-8.929%	234	1,911	-84.314%
2026-05-11	1.0600	1.1200	1.0600	1.1200	+0.901%	102	1,911	-85.714%
2026-05-08	1.1200	1.1500	1.0000	1.1100	-1.770%	264	1,809	-85.586%
2026-05-07	1.2000	1.2700	1.1300	1.1300	-7.377%	9	1,745	-85.841%
2026-05-06	1.1700	1.2900	1.1700	1.2200	+3.390%	5	1,742	-86.885%
2026-05-05	1.2700	1.2700	1.1800	1.1800	-7.813%	62	1,740	-86.441%
2026-05-04	1.4300	1.5900	1.2700	1.2800	-11.724%	140	1,743	-87.500%
2026-05-01	1.4400	1.5100	1.4400	1.4500	-3.333%	21	1,738	-88.966%
2026-04-30	1.4600	1.5400	1.4600	1.5000	+7.143%	41	1,738	-89.333%
2026-04-29	1.6000	1.6600	1.3500	1.4000	-17.647%	32	1,744	-88.571%
2026-04-28	1.8500	1.8500	1.7000	1.7000	-13.265%	16	1,736	-90.588%
2026-04-27	1.7000	1.9700	1.7000	1.9600	+6.522%	44	1,739	-91.837%
2026-04-24	1.9600	2.0900	1.8400	1.8400	-8.000%	87	1,726	-91.304%
2026-04-23	3.1500	3.1500	2.0000	2.0000	-24.242%	79	1,677	-92.000%
2026-04-22	2.0700	2.9600	2.0700	2.6400	+38.947%	72	1,639	-93.939%
2026-04-21	1.9700	1.9900	1.8600	1.9000	-5.941%	12	1,607	-91.579%
2026-04-20	2.0000	2.0400	2.0000	2.0200	+8.602%	4	1,607	-92.079%
2026-04-17	2.0000	2.0000	1.8600	1.8600	-1.064%	8	1,607	-91.398%
2026-04-16	1.8000	1.9500	1.8000	1.8800	-2.591%	43	1,608	-91.489%
2026-04-15	1.9000	1.9300	1.9000	1.9300	-3.500%	6	1,609	-91.710%
2026-04-14	1.9900	2.0000	1.9900	2.0000	+8.108%	9	1,610	-92.000%
2026-04-13	1.6600	1.8500	1.6500	1.8500	+4.520%	168	1,609	-91.351%
2026-04-09	1.7700	1.7700	1.7700	1.7700	-9.231%	1	1,560	-90.960%
2026-04-08	1.9500	1.9500	1.9500	1.9500	+8.333%	2	1,561	-91.795%
2026-04-07	2.0000	2.0000	1.7500	1.8000	-3.743%	6	1,563	-91.111%
2026-04-06	1.9400	1.9400	1.8700	1.8700	+26.351%	14	1,565	-91.444%
2026-04-02	1.4900	1.4900	1.4800	1.4800	-6.918%	2	1,556	-89.189%
2026-04-01	1.7700	1.9800	1.5900	1.5900	-13.115%	56	1,556	-89.937%
2026-03-31	1.7500	1.8300	1.7500	1.8300	+10.909%	60	1,561	-91.257%
2026-03-30	1.7900	1.7900	1.6500	1.6500	-5.714%	181	1,561	-90.303%
2026-03-27	1.9000	1.9000	1.7500	1.7500	-17.062%	5	1,486	-90.857%
2026-03-26	2.1100	2.1100	2.1100	2.1100	+0.476%	1	1,485	-92.417%
2026-03-25	2.1000	2.1000	2.1000	2.1000	+12.903%	2	1,485	-92.381%
2026-03-24	1.8600	1.8600	1.8600	1.8600	+5.682%	4	1,485	-91.398%
2026-03-23	1.7500	1.7600	1.7500	1.7600	+3.529%	2	1,483	-90.909%
2026-03-20	1.9000	1.9000	1.7000	1.7000	-23.423%	8	1,482	-90.588%
2026-03-19	1.9500	2.2200	1.9500	2.2200	+0.909%	30	1,480	-92.793%
2026-03-18	2.2000	2.2000	2.2000	2.2000	-7.950%	1	1,476	-92.727%
2026-03-16	2.3000	2.3900	2.3000	2.3900	+8.636%	3	1,475	-93.305%
2026-03-13	2.2000	2.2000	2.2000	2.2000	-4.348%	1	1,474	-92.727%
2026-03-12	2.4200	2.4300	2.3000	2.3000	-6.122%	25	1,474	-93.043%
2026-03-11	2.4500	2.4500	2.4500	2.4500	+8.407%	15	1,455	-93.469%
2026-03-10	2.5200	2.5700	2.2600	2.2600	-1.739%	42	1,470	-92.920%
2026-03-09	2.3000	2.3000	2.3000	2.3000	-4.959%	1	1,431	-93.043%
2026-03-06	2.4000	2.4500	2.4000	2.4200	+2.542%	16	1,431	-93.388%
2026-03-05	2.5000	2.5000	2.3500	2.3600	-8.171%	30	1,420	-93.220%
2026-03-04	2.7000	2.7000	2.5700	2.5700	+2.800%	2	1,404	-93.774%
2026-03-03	2.6100	2.6100	2.5000	2.5000	-7.063%	21	1,403	-93.600%
2026-03-02	2.7500	2.7500	2.6900	2.6900	-11.803%	2	1,403	-94.052%
2026-02-27	3.0500	3.0500	3.0500	3.0500	+5.172%	2	1,403	-94.754%
2026-02-26	2.9000	2.9000	2.9000	2.9000	-3.010%	2	1,403	-94.483%
2026-02-25	3.0100	3.0100	2.9900	2.9900	+0.336%	307	1,198	-94.649%
2026-02-24	2.9300	2.9800	2.9000	2.9800	+7.581%	5	1,198	-94.631%
2026-02-23	2.6500	2.7700	2.6500	2.7700	-4.483%	5	1,199	-94.224%
2026-02-20	2.9000	2.9000	2.9000	2.9000	+3.943%	5	1,194	-94.483%
2026-02-19	2.7000	2.7900	2.7000	2.7900	+5.682%	6	1,199	-94.265%
2026-02-17	2.7000	2.7000	2.6000	2.6400	-10.204%	3	1,203	-93.939%
2026-02-13	2.7000	2.9400	2.7000	2.9400	+11.787%	5	1,204	-94.558%
2026-02-12	2.7400	2.8300	2.6000	2.6300	-7.719%	12	1,204	-93.916%
2026-02-06	2.6000	2.9800	2.5700	2.8500	+14.000%	54	1,213	-94.386%
2026-02-05	2.7500	2.7500	2.5000	2.5000	-16.667%	40	1,221	-93.600%
2026-02-04	3.0000	3.0000	2.7700	3.0000	+7.143%	44	1,261	-94.667%
2026-01-30	2.9000	2.9000	2.8000	2.8000	-15.152%	11	1,233	-94.286%
2026-01-29	3.0900	3.3000	2.9900	3.3000	-5.714%	11	1,224	-95.152%
2026-01-28	3.3500	3.5000	3.2000	3.5000	-3.315%	53	1,225	-95.429%
2026-01-27	3.5000	3.6200	3.5000	3.6200	-2.162%	2	1,184	-95.580%
2026-01-26	3.8300	3.8300	3.6500	3.7000	+1.370%	51	1,184	-95.676%
2026-01-21	3.7100	3.7100	3.6500	3.6500	0.000%	6	1,142	-95.616%
2026-01-20	3.8600	3.8600	3.6500	3.6500	-16.476%	141	1,141	-95.616%
2026-01-16	2.8400	4.3700	2.8400	4.3700	-5.616%	6	1,068	-96.339%
2026-01-15	4.7200	4.7200	4.6200	4.6300	+2.889%	80	1,068	-96.544%
2026-01-12	4.5000	4.7600	4.5000	4.5000	+6.132%	271	1,025	-96.444%
2026-01-09	4.3600	4.4800	4.2400	4.2400	+3.415%	154	832	-96.226%
2026-01-08	4.1000	4.1000	4.1000	4.1000	-1.205%	5	759	-96.098%
2026-01-07	4.5000	4.5000	4.1500	4.1500	-9.783%	5	759	-96.145%
2026-01-05	5.0000	5.0000	4.5900	4.6000	+1.322%	8	751	-96.522%
2026-01-02	4.5400	4.5400	4.5400	4.5400	+4.128%	1	751	-96.476%
2025-12-31	4.3600	4.3600	4.3600	4.3600	+0.461%	1	749	-96.330%
2025-12-30	4.5500	4.5500	4.3000	4.3400	-2.252%	3	749	-96.313%
2025-12-29	4.5100	4.5100	4.4400	4.4400	-4.310%	7	747	-96.396%
2025-12-26	5.5000	5.5000	4.6400	4.6400	-9.020%	20	751	-96.552%
2025-12-24	5.3400	5.3400	5.1000	5.1000	-0.585%	3	749	-96.863%
2025-12-23	5.2800	5.2800	5.1300	5.1300	-4.112%	7	749	-96.881%
2025-12-22	5.3000	5.3500	5.3000	5.3500	-15.881%	9	747	-97.009%
2025-12-19	6.7500	6.7500	6.3600	6.3600	-12.877%	6	752	-97.484%
2025-12-18	9.8500	9.8500	7.3000	7.3000	-5.806%	75	758	-97.808%
2025-12-17	8.8700	8.8800	7.7500	7.7500	-10.714%	487	722	-97.935%
2025-12-16	7.0000	8.9700	7.0000	8.6800	+33.538%	79	261	-98.157%
2025-12-15	7.1500	7.1500	6.4000	6.5000	-10.959%	65	250	-97.538%
2025-12-12	7.2500	7.5000	5.6000	7.3000	+75.060%	108	190	-97.808%
2025-12-10	4.0600	4.1700	4.0600	4.1700	+11.200%	2	118	-96.163%
2025-12-09	3.4500	3.8000	3.4500	3.7500	+11.940%	58	116	-95.733%
2025-12-08	3.3500	3.3500	3.3500	3.3500	0.000%	10	58	-95.224%
2025-12-05	2.9500	3.3500	2.9500	3.3500	+1.515%	28	48	-95.224%
2025-12-04	3.0200	3.3000	2.9700	3.3000	+2.167%	35	39	-95.152%
2025-12-03	3.4500	3.5000	3.2300	3.2300	+7,975.000%	6	6	-95.046%
2025-12-01	0.0500	0.0500	0.0400	0.0400	-20.000%	1,804	4,137	+300.000%
2025-11-28	0.0600	0.0700	0.0500	0.0500	-54.545%	609	4,630	+220.000%
2025-11-26	0.0900	0.1200	0.0900	0.1100	+22.222%	556	4,486	+45.455%
2025-11-25	0.0900	0.1000	0.0900	0.0900	-10.000%	683	4,486	+77.778%
2025-11-24	0.1300	0.1300	0.1000	0.1000	0.000%	35	3,928	+60.000%
2025-11-21	0.0800	0.1600	0.0800	0.1000	-9.091%	151	3,898	+60.000%
2025-11-20	0.0900	0.1100	0.0600	0.1100	+37.500%	198	3,897	+45.455%
2025-11-19	0.1500	0.1500	0.0700	0.0800	-20.000%	36	3,955	+100.000%
2025-11-18	0.1000	0.1000	0.1000	0.1000	0.000%	175	3,946	+60.000%
2025-11-17	0.1000	0.1100	0.1000	0.1000	-9.091%	117	3,877	+60.000%
2025-11-14	0.6100	0.6100	0.1100	0.1100	-8.333%	207	3,876	+45.455%
2025-11-13	0.1200	0.1600	0.1200	0.1200	-14.286%	345	3,710	+33.333%
2025-11-12	0.1600	0.1600	0.1400	0.1400	-30.000%	201	3,645	+14.286%
2025-11-11	0.2000	0.2000	0.2000	0.2000	+25.000%	2	3,446	-20.000%
2025-11-07	0.1200	0.1700	0.1200	0.1600	-5.882%	445	3,446	0.000%
2025-11-06	0.1500	0.1700	0.1500	0.1700	+21.429%	1,217	3,383	-5.882%
2025-11-05	0.1800	0.1800	0.1400	0.1400	-6.667%	685	2,306	+14.286%
2025-11-04	0.1500	0.1600	0.1400	0.1500	-16.667%	1,204	2,137	+6.667%
2025-11-03	0.1400	0.1800	0.1400	0.1800	-5.263%	3	1,882	-11.111%
2025-10-31	0.2000	0.2000	0.1700	0.1900	+35.714%	3	1,882	-15.789%
2025-10-30	0.1800	0.1800	0.1400	0.1400	-17.647%	21	1,882	+14.286%
2025-10-29	0.1700	0.1700	0.1700	0.1700	-19.048%	9	1,861	-5.882%
2025-10-28	0.2000	0.2100	0.1900	0.2100	+5.000%	62	1,859	-23.810%
2025-10-27	0.2000	0.2200	0.2000	0.2000	-4.762%	12	1,878	-20.000%
2025-10-24	0.2400	0.2400	0.2100	0.2100	-4.545%	23	1,878	-23.810%
2025-10-23	0.2200	0.2300	0.1800	0.2200	+4.762%	1,496	1,895	-27.273%
2025-10-22	0.1900	0.2100	0.1900	0.2100	+10.526%	3	2,158	-23.810%
2025-10-21	0.2000	0.2100	0.1700	0.1900	-13.636%	139	2,155	-15.789%
2025-10-20	0.1700	0.2200	0.1700	0.2200	+10.000%	118	2,206	-27.273%
2025-10-17	0.2100	0.2300	0.1900	0.2000	-9.091%	218	2,093	-20.000%
2025-10-16	0.2500	0.2500	0.1900	0.2200	-18.519%	402	1,916	-27.273%
2025-10-15	0.2000	0.2800	0.1700	0.2700	+28.571%	176	1,517	-40.741%
2025-10-14	0.2100	0.2200	0.2100	0.2100	+5.000%	829	1,401	-23.810%
2025-10-13	0.2500	0.2900	0.2000	0.2000	-20.000%	149	572	-20.000%
2025-10-10	0.3000	0.4400	0.2100	0.2500	0.000%	436	436	-36.000%

.dark-mode .lz6Clh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lz6Clh{ color: #333333; background-color: white; border: 2px solid #333333; }TLRY20270115C7TLRY Jan 15 2027 7.00 Call (TLRY270115C00007000)option OPRA

TLRY20270115C7
TLRY Jan 15 2027 7.00 Call (TLRY270115C00007000)
option OPRA